1635145500000|2021-10-25 07:05:00|15.43|13.96|15.4|13.93|15.43|13.96|15.35|13.89|0
1635145800000|2021-10-25 07:10:00|15.39|13.94|15.42|13.95|15.42|13.95|15.37|13.91|0
1635146100000|2021-10-25 07:15:00|15.4|13.93|15.38|13.91|15.42|13.95|15.36|13.9|0
1635146400000|2021-10-25 07:20:00|15.39|13.92|15.38|13.92|15.43|13.96|15.38|13.92|0
1635146700000|2021-10-25 07:25:00|15.37|13.91|15.39|13.93|15.4|13.93|15.37|13.9|0
1635147000000|2021-10-25 07:30:00|15.4|13.94|15.37|13.9|15.44|13.97|15.36|13.9|0
1635147300000|2021-10-25 07:35:00|15.36|13.91|15.36|13.89|15.37|13.91|15.34|13.88|0
1635147600000|2021-10-25 07:40:00|15.37|13.9|15.34|13.88|15.37|13.9|15.32|13.86|0
1635147900000|2021-10-25 07:45:00|15.33|13.87|15.34|13.88|15.38|13.92|15.32|13.86|0
1635148200000|2021-10-25 07:50:00|15.35|13.89|15.38|13.91|15.38|13.92|15.35|13.88|0
1635148500000|2021-10-25 07:55:00|15.37|13.9|15.35|13.89|15.38|13.91|15.34|13.88|0
1635148800000|2021-10-25 08:00:00|15.36|13.9|15.26|13.81|15.37|13.91|15.26|13.81|0
1635149100000|2021-10-25 08:05:00|15.27|13.82|15.19|13.75|15.28|13.82|15.17|13.72|0
1635149400000|2021-10-25 08:10:00|15.2|13.76|15.25|13.8|15.25|13.8|15.19|13.75|0
1635149700000|2021-10-25 08:15:00|15.24|13.79|15.27|13.81|15.27|13.82|15.24|13.79|0
1635150000000|2021-10-25 08:20:00|15.26|13.8|15.26|13.81|15.27|13.81|15.22|13.77|0
1635150300000|2021-10-25 08:25:00|15.25|13.8|15.27|13.82|15.28|13.83|15.24|13.79|0
1635150600000|2021-10-25 08:30:00|15.26|13.81|15.27|13.82|15.3|13.84|15.25|13.8|0
1635150900000|2021-10-25 08:35:00|15.26|13.81|15.29|13.83|15.3|13.85|15.26|13.81|0
1635151200000|2021-10-25 08:40:00|15.3|13.84|15.29|13.83|15.3|13.85|15.27|13.82|0
1635151500000|2021-10-25 08:45:00|15.28|13.84|15.27|13.81|15.29|13.84|15.26|13.81|0
1635151800000|2021-10-25 08:50:00|15.28|13.82|15.28|13.83|15.3|13.84|15.27|13.81|0
1635152100000|2021-10-25 08:55:00|15.29|13.84|15.32|13.86|15.32|13.87|15.29|13.83|0
1635152400000|2021-10-25 09:00:00|15.33|13.87|15.28|13.83|15.33|13.87|15.28|13.83|0
1635152700000|2021-10-25 09:05:00|15.27|13.82|15.3|13.84|15.31|13.85|15.27|13.82|0
1635153000000|2021-10-25 09:10:00|15.29|13.83|15.3|13.84|15.31|13.85|15.29|13.83|0
1635153300000|2021-10-25 09:15:00|15.29|13.83|15.33|13.87|15.33|13.87|15.29|13.83|0
1635153600000|2021-10-25 09:20:00|15.32|13.86|15.38|13.91|15.38|13.91|15.31|13.85|0
1635153900000|2021-10-25 09:25:00|15.39|13.92|15.38|13.91|15.39|13.92|15.35|13.89|0
1635154200000|2021-10-25 09:30:00|15.37|13.9|15.34|13.88|15.38|13.91|15.34|13.88|0
1635154500000|2021-10-25 09:35:00|15.33|13.87|15.33|13.87|15.33|13.87|15.31|13.85|0
1635154800000|2021-10-25 09:40:00|15.32|13.86|15.34|13.88|15.36|13.9|15.32|13.86|0
1635155100000|2021-10-25 09:45:00|15.33|13.87|15.34|13.88|15.35|13.89|15.32|13.86|0
1635155400000|2021-10-25 09:50:00|15.35|13.89|15.35|13.89|15.35|13.89|15.33|13.87|0
1635155700000|2021-10-25 09:55:00|15.36|13.9|15.35|13.89|15.36|13.9|15.34|13.88|0
1635156000000|2021-10-25 10:00:00|15.36|13.88|15.34|13.88|15.36|13.9|15.33|13.87|0
1635156300000|2021-10-25 10:05:00|15.33|13.87|15.34|13.88|15.35|13.89|15.32|13.86|0
1635156600000|2021-10-25 10:10:00|15.33|13.87|15.29|13.83|15.34|13.88|15.28|13.82|0
1635156900000|2021-10-25 10:15:00|15.28|13.84|15.28|13.82|15.3|13.84|15.26|13.81|0
1635157200000|2021-10-25 10:20:00|15.27|13.83|15.27|13.81|15.28|13.83|15.27|13.81|0
1635157500000|2021-10-25 10:25:00|15.26|13.82|15.27|13.81|15.27|13.82|15.24|13.79|0
1635157800000|2021-10-25 10:30:00|15.26|13.82|15.26|13.81|15.27|13.82|15.26|13.8|0
1635158100000|2021-10-25 10:35:00|15.25|13.8|15.26|13.8|15.26|13.81|15.24|13.79|0
1635158400000|2021-10-25 10:40:00|15.25|13.81|15.26|13.81|15.26|13.81|15.25|13.8|0
1635158700000|2021-10-25 10:45:00|15.27|13.82|15.27|13.82|15.28|13.82|15.26|13.81|0
1635159000000|2021-10-25 10:50:00|15.26|13.81|15.26|13.81|15.28|13.82|15.24|13.79|0
1635159300000|2021-10-25 10:55:00|15.25|13.8|15.27|13.81|15.28|13.82|15.25|13.8|0
1635159600000|2021-10-25 11:00:00|15.28|13.82|15.33|13.87|15.34|13.88|15.28|13.82|0
1635159900000|2021-10-25 11:05:00|15.34|13.88|15.33|13.87|15.38|13.91|15.33|13.87|0
1635160200000|2021-10-25 11:10:00|15.34|13.88|15.3|13.84|15.34|13.88|15.3|13.84|0
1635160500000|2021-10-25 11:15:00|15.31|13.85|15.26|13.81|15.31|13.85|15.26|13.8|0
1635160800000|2021-10-25 11:20:00|15.25|13.8|15.27|13.82|15.27|13.82|15.24|13.79|0
1635161100000|2021-10-25 11:25:00|15.28|13.83|15.28|13.82|15.3|13.85|15.27|13.82|0
1635161400000|2021-10-25 11:30:00|15.29|13.83|15.3|13.85|15.3|13.85|15.28|13.82|0
1635161700000|2021-10-25 11:35:00|15.31|13.84|15.29|13.84|15.31|13.85|15.29|13.83|0
1635162000000|2021-10-25 11:40:00|15.3|13.85|15.3|13.84|15.31|13.85|15.28|13.83|0
1635162300000|2021-10-25 11:45:00|15.31|13.85|15.24|13.79|15.31|13.85|15.24|13.79|0
1635162600000|2021-10-25 11:50:00|15.23|13.78|15.22|13.77|15.27|13.81|15.22|13.77|0
1635162900000|2021-10-25 11:55:00|15.24|13.79|15.21|13.76|15.26|13.8|15.21|13.76|0
1635163200000|2021-10-25 12:00:00|15.2|13.75|15.23|13.78|15.25|13.8|15.19|13.74|0
1635163500000|2021-10-25 12:05:00|15.22|13.77|15.24|13.79|15.25|13.8|15.22|13.77|0
1635163800000|2021-10-25 12:10:00|15.25|13.8|15.23|13.78|15.26|13.81|15.22|13.77|0
1635164100000|2021-10-25 12:15:00|15.22|13.77|15.17|13.72|15.22|13.77|15.16|13.72|0
1635164400000|2021-10-25 12:20:00|15.18|13.73|15.24|13.79|15.25|13.8|15.17|13.72|0
1635164700000|2021-10-25 12:25:00|15.23|13.78|15.2|13.75|15.24|13.79|15.2|13.75|0
1635165000000|2021-10-25 12:30:00|15.19|13.74|15.22|13.77|15.22|13.77|15.18|13.73|0
1635165300000|2021-10-25 12:35:00|15.23|13.78|15.22|13.77|15.23|13.78|15.21|13.76|0
1635165600000|2021-10-25 12:40:00|15.21|13.76|15.19|13.74|15.22|13.77|15.18|13.74|0
1635165900000|2021-10-25 12:45:00|15.2|13.75|15.2|13.75|15.21|13.76|15.17|13.73|0
1635166200000|2021-10-25 12:50:00|15.19|13.74|15.21|13.76|15.22|13.77|15.19|13.74|0
1635166500000|2021-10-25 12:55:00|15.2|13.75|15.22|13.77|15.24|13.79|15.2|13.75|0
1635166800000|2021-10-25 13:00:00|15.23|13.78|15.19|13.74|15.23|13.78|15.19|13.74|0
1635167100000|2021-10-25 13:05:00|15.2|13.75|15.18|13.74|15.2|13.75|15.18|13.74|0
1635167400000|2021-10-25 13:10:00|14.97|13.55|14.95|13.52|14.97|13.55|14.95|13.52|0
1635167700000|2021-10-25 13:15:00|14.94|13.51|14.91|13.49|14.96|13.54|14.91|13.49|0
1635168000000|2021-10-25 13:20:00|14.9|13.48|14.87|13.46|14.9|13.48|14.85|13.43|0
1635168300000|2021-10-25 13:25:00|14.86|13.45|14.84|13.43|14.89|13.47|14.83|13.42|0
1635168600000|2021-10-25 13:30:00|14.86|13.44|15.03|13.6|15.05|13.62|14.84|13.43|0
1635168900000|2021-10-25 13:35:00|15.04|13.61|15.25|13.8|15.27|13.81|14.99|13.56|0
1635169200000|2021-10-25 13:40:00|15.27|13.81|15.27|13.82|15.47|13.99|15.26|13.81|0
1635169500000|2021-10-25 13:45:00|15.31|13.86|15.28|13.82|15.36|13.9|15.23|13.78|0
1635169800000|2021-10-25 13:50:00|15.31|13.86|15.18|13.73|15.33|13.87|15.18|13.73|0
1635170100000|2021-10-25 13:55:00|15.15|13.71|15.04|13.61|15.15|13.71|15|13.58|0
1635170400000|2021-10-25 14:00:00|15.01|13.58|14.99|13.56|15.04|13.61|14.95|13.52|0
1635170700000|2021-10-25 14:05:00|14.98|13.55|15.04|13.6|15.1|13.66|14.98|13.55|0
1635171000000|2021-10-25 14:10:00|15.03|13.61|15.08|13.65|15.12|13.68|14.99|13.57|0
1635171300000|2021-10-25 14:15:00|15.07|13.63|14.96|13.54|15.08|13.65|14.93|13.51|0
1635171600000|2021-10-25 14:20:00|14.95|13.53|15.06|13.62|15.06|13.62|14.95|13.53|0
1635171900000|2021-10-25 14:25:00|15.05|13.64|14.96|13.53|15.16|13.71|14.96|13.53|0
1635172200000|2021-10-25 14:30:00|14.95|13.54|14.93|13.51|15.02|13.59|14.92|13.5|0
1635172500000|2021-10-25 14:35:00|14.92|13.5|14.95|13.52|15.02|13.59|14.92|13.5|0
1635172800000|2021-10-25 14:40:00|14.96|13.53|14.95|13.52|14.99|13.56|14.91|13.49|0
1635173100000|2021-10-25 14:45:00|14.94|13.51|14.88|13.46|14.97|13.55|14.87|13.46|0
1635173400000|2021-10-25 14:50:00|14.89|13.47|14.86|13.45|14.91|13.49|14.85|13.43|0
1635173700000|2021-10-25 14:55:00|14.85|13.44|14.86|13.45|14.87|13.45|14.83|13.42|0
1635174000000|2021-10-25 15:00:00|14.85|13.44|14.85|13.43|14.91|13.49|14.81|13.4|0
1635174300000|2021-10-25 15:05:00|14.84|13.42|14.77|13.36|14.85|13.43|14.76|13.35|0
1635174600000|2021-10-25 15:10:00|14.76|13.37|14.71|13.31|14.82|13.41|14.71|13.31|0
1635174900000|2021-10-25 15:15:00|14.7|13.3|14.74|13.33|14.75|13.34|14.7|13.3|0
1635175200000|2021-10-25 15:20:00|14.75|13.34|14.78|13.37|14.78|13.37|14.72|13.32|0
1635175500000|2021-10-25 15:25:00|14.77|13.38|14.71|13.31|14.8|13.39|14.71|13.31|0
1635175800000|2021-10-25 15:30:00|14.7|13.3|14.52|13.12|14.88|13.47|14.28|12.88|0
1635176100000|2021-10-25 15:35:00|14.51|13.11|14.73|13.33|14.73|13.33|14.48|13.08|0
1635176400000|2021-10-25 15:40:00|14.72|13.32|14.69|13.29|14.72|13.32|14.68|13.28|0
1635176700000|2021-10-25 15:45:00|14.68|13.28|14.72|13.31|14.72|13.32|14.66|13.26|0
1635177000000|2021-10-25 15:50:00|14.71|13.32|14.64|13.24|14.72|13.32|14.6|13.2|0
1635177300000|2021-10-25 15:55:00|14.65|13.25|14.59|13.19|14.66|13.26|14.58|13.18|0
1635177600000|2021-10-25 16:00:00|14.58|13.18|14.51|13.11|14.63|13.23|14.51|13.11|0
1635177900000|2021-10-25 16:05:00|14.52|13.12|14.48|13.08|14.54|13.14|14.45|13.05|0
1635178200000|2021-10-25 16:10:00|14.47|13.07|14.47|13.07|14.49|13.09|14.45|13.05|0
1635178500000|2021-10-25 16:15:00|14.48|13.08|14.49|13.09|14.5|13.1|14.46|13.06|0
1635178800000|2021-10-25 16:20:00|14.48|13.08|14.44|13.04|14.53|13.13|14.44|13.04|0
1635179100000|2021-10-25 16:25:00|14.45|13.05|14.44|13.04|14.46|13.06|14.42|13.02|0
1635179400000|2021-10-25 16:30:00|14.43|13.03|14.46|13.06|14.46|13.06|14.43|13.03|0
1635179700000|2021-10-25 16:35:00|14.47|13.07|14.44|13.04|14.49|13.09|14.44|13.04|0
1635180000000|2021-10-25 16:40:00|14.43|13.03|14.43|13.03|14.45|13.05|14.41|13.01|0
1635180300000|2021-10-25 16:45:00|14.44|13.04|14.41|13.01|14.44|13.04|14.38|12.98|0
1635180600000|2021-10-25 16:50:00|14.4|13|14.42|13.02|14.44|13.04|14.39|12.99|0
1635180900000|2021-10-25 16:55:00|14.41|13.01|14.43|13.03|14.44|13.04|14.4|13|0
1635181200000|2021-10-25 17:00:00|14.42|13.02|14.4|13|14.42|13.02|14.38|12.98|0
1635181500000|2021-10-25 17:05:00|14.41|13.01|14.34|12.94|14.41|13.01|14.34|12.94|0
1635181800000|2021-10-25 17:10:00|14.35|12.95|14.29|12.89|14.35|12.95|14.27|12.87|0
1635182100000|2021-10-25 17:15:00|14.3|12.9|14.33|12.93|14.34|12.94|14.29|12.89|0
1635182400000|2021-10-25 17:20:00|14.34|12.94|14.39|12.99|14.4|13|14.33|12.93|0
1635182700000|2021-10-25 17:25:00|14.38|12.98|14.35|12.95|14.39|12.99|14.35|12.95|0
1635183000000|2021-10-25 17:30:00|14.34|12.94|14.37|12.97|14.38|12.98|14.33|12.93|0
1635183300000|2021-10-25 17:35:00|14.38|12.98|14.41|13.01|14.41|13.01|14.37|12.97|0
1635183600000|2021-10-25 17:40:00|14.42|13.02|14.42|13.02|14.46|13.06|14.41|13.01|0
1635183900000|2021-10-25 17:45:00|14.43|13.03|14.44|13.04|14.45|13.05|14.41|13.01|0
1635184200000|2021-10-25 17:50:00|14.45|13.05|14.41|13.01|14.46|13.06|14.41|13.01|0
1635184500000|2021-10-25 17:55:00|14.4|13|14.41|13.01|14.42|13.02|14.39|12.99|0
1635184800000|2021-10-25 18:00:00|14.42|13.02|14.45|13.05|14.47|13.07|14.4|13|0
1635185100000|2021-10-25 18:05:00|14.44|13.04|14.42|13.02|14.46|13.06|14.4|13|0
1635185400000|2021-10-25 18:10:00|14.43|13.03|14.45|13.05|14.45|13.05|14.42|13.02|0
1635185700000|2021-10-25 18:15:00|14.44|13.04|14.52|13.12|14.76|13.35|14.42|13.02|0
1635186000000|2021-10-25 18:20:00|14.53|13.13|14.48|13.08|14.53|13.13|14.47|13.07|0
1635186300000|2021-10-25 18:25:00|14.49|13.09|14.43|13.03|14.49|13.09|14.43|13.03|0
1635186600000|2021-10-25 18:30:00|14.42|13.02|14.41|13.01|14.44|13.04|14.4|13|0
1635186900000|2021-10-25 18:35:00|14.4|13|14.48|13.08|14.49|13.09|14.4|13|0
1635187200000|2021-10-25 18:40:00|14.49|13.09|14.51|13.11|14.52|13.12|14.45|13.05|0
1635187500000|2021-10-25 18:45:00|14.52|13.12|14.5|13.1|14.54|13.14|14.5|13.1|0
1635187800000|2021-10-25 18:50:00|14.51|13.11|14.48|13.08|14.52|13.12|14.47|13.07|0
1635188100000|2021-10-25 18:55:00|14.49|13.09|14.41|13.01|14.52|13.12|14.39|12.99|0
1635188400000|2021-10-25 19:00:00|14.4|13|14.41|13.01|14.43|13.03|14.39|12.99|0
1635188700000|2021-10-25 19:05:00|14.4|13|14.43|13.03|14.44|13.04|14.38|12.98|0
1635189000000|2021-10-25 19:10:00|14.42|13.02|14.45|13.05|14.46|13.06|14.42|13.02|0
1635189300000|2021-10-25 19:15:00|14.46|13.06|14.46|13.06|14.48|13.08|14.43|13.03|0
1635189600000|2021-10-25 19:20:00|14.45|13.05|14.52|13.12|14.52|13.12|14.44|13.04|0
1635189900000|2021-10-25 19:25:00|14.51|13.11|14.42|13.02|14.51|13.11|14.42|13.02|0
1635190200000|2021-10-25 19:30:00|14.43|13.03|14.47|13.07|14.49|13.09|14.42|13.02|0
1635190500000|2021-10-25 19:35:00|14.46|13.06|14.44|13.04|14.49|13.09|14.44|13.04|0
1635190800000|2021-10-25 19:40:00|14.45|13.05|14.44|13.04|14.47|13.07|14.41|13.01|0
1635191100000|2021-10-25 19:45:00|14.45|13.05|14.48|13.08|14.5|13.1|14.44|13.04|0
1635191400000|2021-10-25 19:50:00|14.47|13.07|14.51|13.11|14.53|13.13|14.45|13.05|0
1635191700000|2021-10-25 19:55:00|14.5|13.1|14.4|13|14.57|13.17|14.4|13|0
1635192000000|2021-10-25 20:00:00|14.37|12.97|14.49|13.09|14.5|13.1|14.37|12.97|0
1635192300000|2021-10-25 20:05:00|14.5|13.1|14.41|13.01|14.61|13.21|14.37|12.97|0
1635192600000|2021-10-25 20:10:00|14.42|13.02|14.39|12.99|14.45|13.05|14.39|12.99|0
1635192900000|2021-10-25 20:15:00|14.41|13.01|14.32|12.92|14.41|13.01|14.3|12.9|0
1635193200000|2021-10-25 20:20:00|14.33|12.93|14.28|12.88|14.34|12.94|14.27|12.87|0
1635193500000|2021-10-25 20:25:00|14.29|12.89|14.27|12.87|14.29|12.89|14.27|12.87|0
1635193800000|2021-10-25 20:30:00|14.26|12.86|14.23|12.83|14.26|12.86|14.23|12.83|0
1635194100000|2021-10-25 20:35:00|14.22|12.82|14.2|12.8|14.23|12.83|14.2|12.8|0
1635194400000|2021-10-25 20:40:00|14.21|12.81|14.22|12.82|14.22|12.82|14.21|12.81|0
1635194700000|2021-10-25 20:45:00|14.23|12.83|14.25|12.85|14.26|12.86|14.23|12.83|0
1635195000000|2021-10-25 20:50:00|14.26|12.86|14.23|12.83|14.26|12.86|14.22|12.82|0
1635195300000|2021-10-25 20:55:00|14.22|12.82|14.22|12.82|14.23|12.83|14.21|12.81|0
1635196500000|2021-10-25 21:15:00|14.23|12.83|14.23|12.83|14.25|12.85|14.22|12.82|0
1635196800000|2021-10-25 21:20:00|14.24|12.84|14.22|12.82|14.24|12.84|14.22|12.82|0
1635197100000|2021-10-25 21:25:00|14.23|12.83|14.23|12.83|14.23|12.83|14.23|12.83|0
1635197400000|2021-10-25 21:30:00|14.22|12.82|14.22|12.82|14.23|12.83|14.22|12.82|0
1635197700000|2021-10-25 21:35:00|14.21|12.81|14.21|12.81|14.22|12.82|14.21|12.81|0
1635198000000|2021-10-25 21:40:00|14.22|12.82|14.23|12.83|14.24|12.84|14.22|12.82|0
1635198300000|2021-10-25 21:45:00|14.22|12.82|14.22|12.82|14.23|12.83|14.22|12.82|0
1635198600000|2021-10-25 21:50:00|14.23|12.83|14.24|12.84|14.24|12.84|14.23|12.83|0
1635198900000|2021-10-25 21:55:00|14.23|12.83|14.22|12.82|14.23|12.83|14.22|12.82|0
1635199200000|2021-10-25 22:00:00|14.21|12.81|14.25|12.85|14.27|12.87|14.2|12.8|0
1635199500000|2021-10-25 22:05:00|14.26|12.86|14.28|12.88|14.28|12.88|14.25|12.85|0
1635199800000|2021-10-25 22:10:00|14.27|12.87|14.27|12.87|14.27|12.87|14.27|12.87|0
1635200100000|2021-10-25 22:15:00|14.26|12.86|14.26|12.86|14.26|12.86|14.25|12.85|0
1635200400000|2021-10-25 22:20:00|14.25|12.85|14.24|12.84|14.26|12.86|14.24|12.84|0
1635200700000|2021-10-25 22:25:00|14.23|12.83|14.23|12.83|14.24|12.84|14.22|12.82|0
1635201000000|2021-10-25 22:30:00|14.24|12.84|14.28|12.88|14.28|12.88|14.23|12.83|0
1635201300000|2021-10-25 22:35:00|14.29|12.89|14.29|12.89|14.3|12.9|14.28|12.88|0
1635201600000|2021-10-25 22:40:00|14.3|12.9|14.28|12.88|14.3|12.9|14.28|12.88|0
1635201900000|2021-10-25 22:45:00|14.29|12.89|14.28|12.88|14.29|12.89|14.27|12.87|0
1635202200000|2021-10-25 22:50:00|14.27|12.87|14.28|12.88|14.29|12.89|14.26|12.86|0
1635202500000|2021-10-25 22:55:00|14.29|12.89|14.3|12.9|14.31|12.91|14.28|12.88|0
1635202800000|2021-10-25 23:00:00|14.29|12.89|14.28|12.88|14.31|12.91|14.28|12.88|0
1635203100000|2021-10-25 23:05:00|14.27|12.87|14.27|12.87|14.28|12.88|14.26|12.86|0
1635203400000|2021-10-25 23:10:00|14.26|12.86|14.27|12.87|14.28|12.88|14.26|12.86|0
1635203700000|2021-10-25 23:15:00|14.26|12.86|14.28|12.88|14.29|12.89|14.26|12.86|0
1635204000000|2021-10-25 23:20:00|14.29|12.89|14.28|12.88|14.29|12.89|14.27|12.87|0
1635204300000|2021-10-25 23:25:00|14.27|12.87|14.28|12.88|14.28|12.88|14.26|12.86|0
1635204600000|2021-10-25 23:30:00|14.27|12.87|14.24|12.84|14.28|12.88|14.23|12.83|0
1635204900000|2021-10-25 23:35:00|14.25|12.85|14.22|12.82|14.25|12.85|14.22|12.82|0
1635205200000|2021-10-25 23:40:00|14.21|12.81|14.22|12.82|14.23|12.83|14.21|12.81|0
1635205500000|2021-10-25 23:45:00|14.21|12.81|14.19|12.79|14.21|12.81|14.18|12.78|0
1635205800000|2021-10-25 23:50:00|14.18|12.78|14.15|12.75|14.19|12.79|14.14|12.74|0
1635206100000|2021-10-25 23:55:00|14.16|12.76|14.15|12.75|14.16|12.76|14.15|12.75|0
1635206400000|2021-10-26 00:00:00|14.11|12.71|14.19|12.79|14.19|12.79|14.09|12.69|0
1635206700000|2021-10-26 00:05:00|14.18|12.78|14.09|12.69|14.19|12.79|14.08|12.68|0
1635207000000|2021-10-26 00:10:00|14.08|12.68|14.09|12.69|14.11|12.71|14.06|12.66|0
1635207300000|2021-10-26 00:15:00|14.1|12.7|14.09|12.69|14.11|12.71|14.05|12.65|0
1635207600000|2021-10-26 00:20:00|14.08|12.68|14.1|12.7|14.1|12.7|14.07|12.67|0
1635207900000|2021-10-26 00:25:00|14.09|12.69|14.07|12.67|14.11|12.71|14.07|12.67|0
1635208200000|2021-10-26 00:30:00|14.06|12.66|14.09|12.69|14.12|12.72|14.06|12.66|0
1635208500000|2021-10-26 00:35:00|14.1|12.7|14.11|12.71|14.11|12.71|14.07|12.67|0
1635208800000|2021-10-26 00:40:00|14.1|12.7|14.06|12.66|14.14|12.74|14.06|12.66|0
1635209100000|2021-10-26 00:45:00|14.07|12.67|14.02|12.62|14.07|12.67|14|12.6|0
1635209400000|2021-10-26 00:50:00|14.03|12.63|14.04|12.64|14.04|12.64|14.02|12.62|0
1635209700000|2021-10-26 00:55:00|14.03|12.63|14.02|12.62|14.04|12.64|14|12.6|0
1635210000000|2021-10-26 01:00:00|14.01|12.61|13.98|12.58|14.02|12.62|13.97|12.57|0
1635210300000|2021-10-26 01:05:00|13.97|12.57|13.96|12.56|13.98|12.58|13.95|12.55|0
1635210600000|2021-10-26 01:10:00|13.97|12.57|13.96|12.56|13.98|12.58|13.96|12.56|0
1635210900000|2021-10-26 01:15:00|13.95|12.55|13.95|12.55|13.98|12.58|13.94|12.54|0
1635211200000|2021-10-26 01:20:00|13.96|12.56|13.95|12.55|13.96|12.56|13.9|12.5|0
1635211500000|2021-10-26 01:25:00|13.96|12.56|13.96|12.56|13.97|12.57|13.95|12.55|0
1635211800000|2021-10-26 01:30:00|13.97|12.57|14.02|12.62|14.02|12.62|13.97|12.57|0
1635212100000|2021-10-26 01:35:00|14.03|12.63|13.99|12.59|14.03|12.63|13.97|12.57|0
1635212400000|2021-10-26 01:40:00|13.98|12.58|14.03|12.63|14.03|12.63|13.98|12.58|0
1635212700000|2021-10-26 01:45:00|14.04|12.64|14.02|12.62|14.05|12.65|14.02|12.62|0
1635213000000|2021-10-26 01:50:00|14.04|12.64|14.01|12.61|14.04|12.64|14.01|12.61|0
1635213300000|2021-10-26 01:55:00|14|12.6|14.04|12.64|14.04|12.64|14|12.6|0
1635213600000|2021-10-26 02:00:00|14.06|12.66|14.05|12.65|14.07|12.67|14.03|12.63|0
1635213900000|2021-10-26 02:05:00|14.04|12.64|14.06|12.66|14.07|12.67|14.04|12.64|0
1635214200000|2021-10-26 02:10:00|14.07|12.67|14.04|12.64|14.07|12.67|14.04|12.64|0
1635214500000|2021-10-26 02:15:00|14.03|12.63|14.03|12.63|14.04|12.64|14.03|12.63|0
1635214800000|2021-10-26 02:20:00|14.04|12.64|14.03|12.63|14.05|12.65|14.02|12.62|0
1635215100000|2021-10-26 02:25:00|14.02|12.62|14.05|12.65|14.05|12.65|14.02|12.62|0
1635215400000|2021-10-26 02:30:00|14.04|12.64|14.03|12.63|14.04|12.64|14.02|12.62|0
1635215700000|2021-10-26 02:35:00|14.04|12.64|14.03|12.63|14.04|12.64|14.03|12.63|0
1635216000000|2021-10-26 02:40:00|14.04|12.64|14.04|12.64|14.04|12.64|14.03|12.63|0
1635216300000|2021-10-26 02:45:00|14.03|12.63|14.02|12.62|14.03|12.63|14.02|12.62|0
1635216600000|2021-10-26 02:50:00|14.01|12.61|13.97|12.57|14.01|12.61|13.97|12.57|0
1635216900000|2021-10-26 02:55:00|13.98|12.58|13.97|12.57|13.98|12.58|13.96|12.56|0
1635217200000|2021-10-26 03:00:00|13.96|12.56|13.98|12.58|13.99|12.59|13.96|12.56|0
1635217500000|2021-10-26 03:05:00|13.97|12.57|13.99|12.59|13.99|12.59|13.97|12.57|0
1635217800000|2021-10-26 03:10:00|14|12.6|14.02|12.62|14.02|12.62|13.99|12.59|0
1635218100000|2021-10-26 03:15:00|14.01|12.61|14.03|12.63|14.03|12.63|14.01|12.61|0
1635218400000|2021-10-26 03:20:00|14.02|12.62|14.04|12.64|14.04|12.64|14.02|12.62|0
1635218700000|2021-10-26 03:25:00|14.03|12.63|14.03|12.63|14.04|12.64|14.03|12.63|0
1635219000000|2021-10-26 03:30:00|14.04|12.64|14.03|12.63|14.04|12.64|14.03|12.63|0
1635219300000|2021-10-26 03:35:00|14.04|12.64|14.05|12.65|14.05|12.65|14.03|12.63|0
1635219600000|2021-10-26 03:40:00|14.04|12.64|14.05|12.65|14.05|12.65|14.04|12.64|0
1635219900000|2021-10-26 03:45:00|14.06|12.66|14.06|12.66|14.08|12.68|14.05|12.65|0
1635220200000|2021-10-26 03:50:00|14.05|12.65|14.05|12.65|14.06|12.66|14.04|12.64|0
1635220500000|2021-10-26 03:55:00|14.04|12.64|14.04|12.64|14.05|12.65|14.04|12.64|0
1635220800000|2021-10-26 04:00:00|14.02|12.62|14.02|12.62|14.03|12.63|14.02|12.62|0
1635221100000|2021-10-26 04:05:00|14.03|12.63|14.02|12.62|14.03|12.63|14.01|12.61|0
1635221400000|2021-10-26 04:10:00|14.03|12.63|14.02|12.62|14.03|12.63|14.02|12.62|0
1635221700000|2021-10-26 04:15:00|14.03|12.63|14.02|12.62|14.03|12.63|14.01|12.61|0
1635222000000|2021-10-26 04:20:00|14.01|12.61|14.02|12.62|14.02|12.62|14|12.6|0
1635222300000|2021-10-26 04:25:00|14.01|12.61|14.01|12.61|14.01|12.61|14.01|12.61|0
1635222600000|2021-10-26 04:30:00|14|12.6|14.01|12.61|14.01|12.61|13.99|12.59|0
1635222900000|2021-10-26 04:35:00|14.02|12.62|14|12.6|14.02|12.62|13.99|12.59|0
1635223200000|2021-10-26 04:40:00|13.99|12.59|13.98|12.58|14|12.6|13.97|12.57|0
1635223500000|2021-10-26 04:45:00|13.99|12.59|14|12.6|14.01|12.61|13.98|12.58|0
1635223800000|2021-10-26 04:50:00|13.99|12.59|14.01|12.61|14.01|12.61|13.99|12.59|0
1635224100000|2021-10-26 04:55:00|14|12.6|14|12.6|14.01|12.61|14|12.6|0
1635224400000|2021-10-26 05:00:00|13.99|12.59|14.01|12.61|14.01|12.61|13.99|12.59|0
1635224700000|2021-10-26 05:05:00|14|12.6|14.02|12.62|14.03|12.63|14|12.6|0
1635225000000|2021-10-26 05:10:00|14.03|12.63|14.02|12.62|14.03|12.63|14.01|12.61|0
1635225300000|2021-10-26 05:15:00|14.03|12.63|14.03|12.63|14.04|12.64|14.02|12.62|0
1635225600000|2021-10-26 05:20:00|14.02|12.62|14.01|12.61|14.03|12.63|14.01|12.61|0
1635225900000|2021-10-26 05:25:00|14.02|12.62|14|12.6|14.02|12.62|14|12.6|0
1635226200000|2021-10-26 05:30:00|14.01|12.61|14.03|12.63|14.04|12.64|14|12.6|0
1635226500000|2021-10-26 05:35:00|14.04|12.64|14.05|12.65|14.06|12.66|14.03|12.63|0
1635226800000|2021-10-26 05:40:00|14.06|12.66|14.04|12.64|14.07|12.67|14.03|12.63|0
1635227100000|2021-10-26 05:45:00|14.05|12.65|14.06|12.66|14.06|12.66|14.03|12.63|0
1635227400000|2021-10-26 05:50:00|14.05|12.65|14.07|12.67|14.07|12.67|14.04|12.64|0
1635227700000|2021-10-26 05:55:00|14.08|12.68|14.1|12.7|14.11|12.71|14.08|12.68|0
1635228000000|2021-10-26 06:00:00|14.09|12.69|14.07|12.67|14.11|12.71|14.06|12.66|0
1635228300000|2021-10-26 06:05:00|14.08|12.68|14.05|12.65|14.09|12.69|14.04|12.64|0
1635228600000|2021-10-26 06:10:00|14.06|12.66|14.05|12.65|14.07|12.67|14.04|12.64|0
1635228900000|2021-10-26 06:15:00|14.04|12.64|14|12.6|14.04|12.64|13.99|12.59|0
1635229200000|2021-10-26 06:20:00|13.99|12.59|13.99|12.59|14.01|12.61|13.98|12.58|0
1635229500000|2021-10-26 06:25:00|14|12.6|13.97|12.57|14.01|12.61|13.97|12.57|0
1635229800000|2021-10-26 06:30:00|13.98|12.58|13.94|12.54|13.98|12.58|13.93|12.53|0
1635230100000|2021-10-26 06:35:00|13.95|12.55|13.96|12.56|13.97|12.57|13.94|12.54|0
1635230400000|2021-10-26 06:40:00|13.97|12.57|13.93|12.53|13.98|12.58|13.93|12.53|0
1635230700000|2021-10-26 06:45:00|13.94|12.54|13.92|12.52|13.94|12.54|13.89|12.49|0
1635231000000|2021-10-26 06:50:00|13.93|12.53|13.92|12.52|13.93|12.53|13.91|12.51|0
1635231300000|2021-10-26 06:55:00|13.91|12.51|13.95|12.55|13.96|12.56|13.91|12.51|0
1635231600000|2021-10-26 07:00:00|13.94|12.54|13.91|12.51|13.96|12.56|13.87|12.47|0
1635231900000|2021-10-26 07:05:00|13.92|12.52|13.97|12.57|14.01|12.61|13.91|12.51|0
1635232200000|2021-10-26 07:10:00|13.98|12.58|13.98|12.58|14.03|12.63|13.98|12.58|0
1635232500000|2021-10-26 07:15:00|13.99|12.59|13.8|12.4|13.99|12.59|13.74|12.34|0
1635232800000|2021-10-26 07:20:00|13.79|12.39|13.76|12.36|13.81|12.41|13.76|12.36|0
1635233100000|2021-10-26 07:25:00|13.77|12.37|13.77|12.37|13.78|12.38|13.76|12.36|0
1635233400000|2021-10-26 07:30:00|13.76|12.36|13.76|12.36|13.79|12.39|13.75|12.35|0
1635233700000|2021-10-26 07:35:00|13.77|12.37|13.72|12.32|13.78|12.38|13.72|12.32|0
1635234000000|2021-10-26 07:40:00|13.73|12.33|13.71|12.31|13.74|12.34|13.67|12.27|0
1635234300000|2021-10-26 07:45:00|13.7|12.3|13.66|12.26|13.7|12.3|13.65|12.25|0
1635234600000|2021-10-26 07:50:00|13.65|12.25|13.64|12.24|13.67|12.27|13.61|12.21|0
1635234900000|2021-10-26 07:55:00|13.63|12.23|13.59|12.19|13.66|12.26|13.58|12.18|0
1635235200000|2021-10-26 08:00:00|13.6|12.2|13.58|12.18|13.61|12.21|13.57|12.17|0
1635235500000|2021-10-26 08:05:00|13.57|12.17|13.74|12.34|14.07|12.67|13.57|12.17|0
1635235800000|2021-10-26 08:10:00|13.75|12.35|13.75|12.35|13.76|12.36|13.74|12.34|0
1635236100000|2021-10-26 08:15:00|13.74|12.34|13.73|12.33|13.75|12.35|13.73|12.33|0
1635236400000|2021-10-26 08:20:00|13.72|12.32|13.71|12.31|13.72|12.32|13.65|12.25|0
1635236700000|2021-10-26 08:25:00|13.72|12.32|13.79|12.39|13.79|12.39|13.72|12.32|0
1635237000000|2021-10-26 08:30:00|13.8|12.4|13.79|12.39|13.8|12.4|13.77|12.37|0
1635237300000|2021-10-26 08:35:00|13.8|12.4|13.8|12.4|13.84|12.44|13.8|12.4|0
1635237600000|2021-10-26 08:40:00|13.79|12.39|13.77|12.37|13.81|12.41|13.77|12.37|0
1635237900000|2021-10-26 08:45:00|13.76|12.36|13.75|12.35|13.78|12.38|13.74|12.34|0
1635238200000|2021-10-26 08:50:00|13.74|12.34|13.76|12.36|13.77|12.37|13.74|12.34|0
1635238500000|2021-10-26 08:55:00|13.75|12.35|13.76|12.36|13.76|12.36|13.74|12.34|0
1635238800000|2021-10-26 09:00:00|13.75|12.35|13.78|12.38|13.8|12.4|13.75|12.35|0
1635239100000|2021-10-26 09:05:00|13.79|12.39|13.78|12.38|13.79|12.39|13.77|12.37|0
1635239400000|2021-10-26 09:10:00|13.77|12.37|13.76|12.36|13.77|12.37|13.75|12.35|0
1635239700000|2021-10-26 09:15:00|13.77|12.37|13.78|12.38|13.79|12.39|13.76|12.36|0
1635240000000|2021-10-26 09:20:00|13.77|12.37|13.75|12.35|13.77|12.37|13.75|12.35|0
1635240300000|2021-10-26 09:25:00|13.74|12.34|13.77|12.37|13.77|12.37|13.74|12.34|0
1635240600000|2021-10-26 09:30:00|13.76|12.36|13.76|12.36|13.77|12.37|13.76|12.36|0
1635240900000|2021-10-26 09:35:00|13.75|12.35|13.76|12.36|13.77|12.37|13.74|12.34|0
1635241200000|2021-10-26 09:40:00|13.77|12.37|13.79|12.39|13.81|12.41|13.76|12.36|0
1635241500000|2021-10-26 09:45:00|13.78|12.38|13.78|12.38|13.79|12.39|13.76|12.36|0
1635241800000|2021-10-26 09:50:00|13.77|12.37|13.74|12.34|13.78|12.38|13.74|12.34|0
1635242100000|2021-10-26 09:55:00|13.73|12.33|13.74|12.34|13.76|12.36|13.73|12.33|0
1635242400000|2021-10-26 10:00:00|13.75|12.35|13.74|12.34|13.75|12.35|13.72|12.32|0
1635242700000|2021-10-26 10:05:00|13.73|12.33|13.74|12.34|13.74|12.34|13.73|12.33|0
1635243000000|2021-10-26 10:10:00|13.73|12.33|13.73|12.33|13.74|12.34|13.72|12.32|0
1635243300000|2021-10-26 10:15:00|13.72|12.32|13.73|12.33|13.74|12.34|13.72|12.32|0
1635243600000|2021-10-26 10:20:00|13.74|12.34|13.77|12.37|13.77|12.37|13.74|12.34|0
1635243900000|2021-10-26 10:25:00|13.76|12.36|13.78|12.38|13.78|12.38|13.76|12.36|0
1635244200000|2021-10-26 10:30:00|13.79|12.39|13.8|12.4|13.81|12.41|13.78|12.38|0
1635244500000|2021-10-26 10:35:00|13.79|12.39|13.78|12.38|13.79|12.39|13.77|12.37|0
1635244800000|2021-10-26 10:40:00|13.77|12.37|13.78|12.38|13.79|12.39|13.77|12.37|0
1635245100000|2021-10-26 10:45:00|13.79|12.39|13.77|12.37|13.8|12.4|13.77|12.37|0
1635245400000|2021-10-26 10:50:00|13.78|12.38|13.76|12.36|13.78|12.38|13.74|12.34|0
1635245700000|2021-10-26 10:55:00|13.75|12.35|13.73|12.33|13.75|12.35|13.73|12.33|0
1635246000000|2021-10-26 11:00:00|13.74|12.34|13.73|12.33|13.74|12.34|13.73|12.33|0
1635246300000|2021-10-26 11:05:00|13.72|12.32|13.71|12.31|13.73|12.33|13.71|12.31|0
1635246600000|2021-10-26 11:10:00|13.7|12.3|13.7|12.3|13.7|12.3|13.68|12.28|0
1635246900000|2021-10-26 11:15:00|13.71|12.31|13.71|12.31|13.72|12.32|13.69|12.29|0
1635247200000|2021-10-26 11:20:00|13.72|12.32|13.71|12.31|13.72|12.32|13.7|12.3|0
1635247500000|2021-10-26 11:25:00|13.7|12.3|13.7|12.3|13.71|12.31|13.69|12.29|0
1635247800000|2021-10-26 11:30:00|13.69|12.29|13.71|12.31|13.71|12.31|13.69|12.29|0
1635248100000|2021-10-26 11:35:00|13.7|12.3|13.72|12.32|13.74|12.34|13.7|12.3|0
1635248400000|2021-10-26 11:40:00|13.73|12.33|13.74|12.34|13.74|12.34|13.73|12.33|0
1635248700000|2021-10-26 11:45:00|13.73|12.33|13.76|12.36|13.77|12.37|13.72|12.32|0
1635249000000|2021-10-26 11:50:00|13.77|12.37|13.76|12.36|13.77|12.37|13.74|12.34|0
1635249300000|2021-10-26 11:55:00|13.75|12.35|13.75|12.35|13.76|12.36|13.74|12.34|0
1635249600000|2021-10-26 12:00:00|13.77|12.37|13.77|12.37|13.77|12.37|13.74|12.34|0
1635249900000|2021-10-26 12:05:00|13.76|12.36|13.74|12.34|13.77|12.37|13.74|12.34|0
1635250200000|2021-10-26 12:10:00|13.73|12.33|13.71|12.31|13.73|12.33|13.71|12.31|0
1635250500000|2021-10-26 12:15:00|13.7|12.3|13.71|12.31|13.71|12.31|13.69|12.29|0
1635250800000|2021-10-26 12:20:00|13.72|12.32|13.75|12.35|13.76|12.36|13.72|12.32|0
1635251100000|2021-10-26 12:25:00|13.76|12.36|13.74|12.34|13.79|12.39|13.74|12.34|0
1635251400000|2021-10-26 12:30:00|13.73|12.33|13.73|12.33|13.74|12.34|13.72|12.32|0
1635251700000|2021-10-26 12:35:00|13.74|12.34|13.76|12.36|13.76|12.36|13.73|12.33|0
1635252000000|2021-10-26 12:40:00|13.75|12.35|13.75|12.35|13.76|12.36|13.73|12.33|0
1635252300000|2021-10-26 12:45:00|13.74|12.34|13.75|12.35|13.75|12.35|13.74|12.34|0
1635252600000|2021-10-26 12:50:00|13.76|12.36|13.75|12.35|13.76|12.36|13.75|12.35|0
1635252900000|2021-10-26 12:55:00|13.76|12.36|13.72|12.32|13.76|12.36|13.72|12.32|0
1635253200000|2021-10-26 13:00:00|13.71|12.31|13.71|12.31|13.74|12.34|13.71|12.31|0
1635253500000|2021-10-26 13:05:00|13.72|12.32|13.76|12.36|13.76|12.36|13.71|12.31|0
1635253800000|2021-10-26 13:10:00|13.75|12.35|13.76|12.36|13.77|12.37|13.74|12.34|0
1635254100000|2021-10-26 13:15:00|13.77|12.37|13.76|12.36|13.78|12.38|13.76|12.36|0
1635254400000|2021-10-26 13:20:00|13.77|12.37|13.74|12.34|13.77|12.37|13.73|12.33|0
1635254700000|2021-10-26 13:25:00|13.73|12.33|13.71|12.31|13.75|12.35|13.7|12.3|0
1635255000000|2021-10-26 13:30:00|13.7|12.3|13.67|12.27|13.81|12.41|13.64|12.24|0
1635255300000|2021-10-26 13:35:00|13.68|12.28|13.77|12.37|13.88|12.48|13.65|12.25|0
1635255600000|2021-10-26 13:40:00|13.79|12.39|13.76|12.36|13.82|12.42|13.72|12.32|0
1635255900000|2021-10-26 13:45:00|13.77|12.37|13.81|12.41|13.84|12.44|13.73|12.33|0
1635256200000|2021-10-26 13:50:00|13.8|12.4|13.82|12.42|13.84|12.44|13.77|12.37|0
1635256500000|2021-10-26 13:55:00|13.81|12.41|13.83|12.43|13.84|12.44|13.74|12.34|0
1635256800000|2021-10-26 14:00:00|13.81|12.41|13.76|12.36|13.88|12.48|13.74|12.34|0
1635257100000|2021-10-26 14:05:00|13.78|12.38|13.77|12.37|13.8|12.4|13.73|12.33|0
1635257400000|2021-10-26 14:10:00|13.78|12.38|14.1|12.7|14.1|12.7|13.66|12.26|0
1635257700000|2021-10-26 14:15:00|14.11|12.71|14.01|12.61|14.11|12.71|14|12.6|0
1635258000000|2021-10-26 14:20:00|14|12.6|13.99|12.59|14.02|12.62|13.95|12.55|0
1635258300000|2021-10-26 14:25:00|14|12.6|14.03|12.63|14.05|12.65|13.99|12.59|0
1635258600000|2021-10-26 14:30:00|14.02|12.62|14.02|12.62|14.07|12.67|14|12.6|0
1635258900000|2021-10-26 14:35:00|14.03|12.63|14.01|12.61|14.06|12.66|13.98|12.58|0
1635259200000|2021-10-26 14:40:00|14.02|12.62|14.11|12.71|14.13|12.73|14|12.6|0
1635259500000|2021-10-26 14:45:00|14.12|12.72|13.85|12.45|14.14|12.74|13.82|12.42|0
1635259800000|2021-10-26 14:50:00|13.86|12.46|13.8|12.4|13.86|12.46|13.78|12.38|0
1635260100000|2021-10-26 14:55:00|13.79|12.39|13.86|12.46|13.86|12.46|13.78|12.38|0
1635260400000|2021-10-26 15:00:00|13.84|12.44|13.9|12.5|13.9|12.5|13.81|12.41|0
1635260700000|2021-10-26 15:05:00|13.89|12.49|13.88|12.48|13.92|12.52|13.85|12.45|0
1635261000000|2021-10-26 15:10:00|13.87|12.47|13.88|12.48|13.88|12.48|13.85|12.45|0
1635261300000|2021-10-26 15:15:00|13.87|12.47|13.83|12.43|13.88|12.48|13.81|12.41|0
1635261600000|2021-10-26 15:20:00|13.82|12.42|13.82|12.42|13.83|12.43|13.8|12.4|0
1635261900000|2021-10-26 15:25:00|13.81|12.41|13.81|12.41|13.85|12.45|13.79|12.39|0
1635262200000|2021-10-26 15:30:00|13.79|12.39|14.05|12.65|14.08|12.68|13.79|12.39|0
1635262500000|2021-10-26 15:35:00|14.06|12.66|13.91|12.51|14.1|12.7|13.9|12.5|0
1635262800000|2021-10-26 15:40:00|13.92|12.52|13.91|12.51|13.94|12.54|13.89|12.49|0
1635263100000|2021-10-26 15:45:00|13.92|12.52|13.99|12.59|14.01|12.61|13.92|12.52|0
1635263400000|2021-10-26 15:50:00|14|12.6|14|12.6|14.06|12.66|13.99|12.59|0
1635263700000|2021-10-26 15:55:00|13.99|12.59|14.14|12.74|14.14|12.74|13.99|12.59|0
1635264000000|2021-10-26 16:00:00|14.13|12.73|14.28|12.88|14.28|12.88|14.1|12.7|0
1635264300000|2021-10-26 16:05:00|14.27|12.87|14.52|13.12|14.53|13.13|13.87|12.47|0
1635264600000|2021-10-26 16:10:00|14.53|13.13|14.41|13.01|14.54|13.14|14.41|13.01|0
1635264900000|2021-10-26 16:15:00|14.4|13|14.39|12.99|14.46|13.06|14.37|12.97|0
1635265200000|2021-10-26 16:20:00|14.38|12.98|14.39|12.99|14.47|13.07|14.38|12.98|0
1635265500000|2021-10-26 16:25:00|14.38|12.98|14.5|13.1|14.5|13.1|14.38|12.98|0
1635265800000|2021-10-26 16:30:00|14.49|13.09|14.47|13.07|14.53|13.13|14.44|13.04|0
1635266100000|2021-10-26 16:35:00|14.46|13.06|14.62|13.22|14.63|13.23|14.45|13.05|0
1635266400000|2021-10-26 16:40:00|14.61|13.21|14.64|13.24|14.69|13.29|14.61|13.21|0
1635266700000|2021-10-26 16:45:00|14.65|13.25|14.77|13.36|14.82|13.4|14.65|13.25|0
1635267000000|2021-10-26 16:50:00|14.78|13.38|14.81|13.4|14.81|13.4|14.7|13.3|0
1635267300000|2021-10-26 16:55:00|14.8|13.39|14.63|13.23|14.8|13.39|14.6|13.2|0
1635267600000|2021-10-26 17:00:00|14.64|13.24|14.6|13.2|14.68|13.28|14.6|13.2|0
1635267900000|2021-10-26 17:05:00|14.61|13.21|14.56|13.16|14.62|13.22|14.52|13.12|0
1635268200000|2021-10-26 17:10:00|14.57|13.17|14.59|13.19|14.67|13.27|14.56|13.16|0
1635268500000|2021-10-26 17:15:00|14.58|13.18|14.61|13.21|14.62|13.22|14.55|13.15|0
1635268800000|2021-10-26 17:20:00|14.6|13.2|14.67|13.27|14.73|13.33|14.57|13.17|0
1635269100000|2021-10-26 17:25:00|14.68|13.28|14.6|13.2|14.74|13.33|14.57|13.17|0
1635269400000|2021-10-26 17:30:00|14.62|13.22|14.47|13.07|14.63|13.23|14.46|13.06|0
1635269700000|2021-10-26 17:35:00|14.46|13.06|14.44|13.04|14.48|13.08|14.39|12.99|0
1635270000000|2021-10-26 17:40:00|14.43|13.03|14.55|13.15|14.56|13.16|14.43|13.03|0
1635270300000|2021-10-26 17:45:00|14.54|13.14|14.52|13.12|14.55|13.15|14.49|13.09|0
1635270600000|2021-10-26 17:50:00|14.51|13.11|14.52|13.12|14.53|13.13|14.48|13.08|0
1635270900000|2021-10-26 17:55:00|14.51|13.11|14.49|13.09|14.58|13.18|14.46|13.06|0
1635271200000|2021-10-26 18:00:00|14.46|13.06|14.22|12.82|14.49|13.09|14.2|12.8|0
1635271500000|2021-10-26 18:05:00|14.23|12.83|14.26|12.86|14.29|12.89|14.21|12.81|0
1635271800000|2021-10-26 18:10:00|14.27|12.87|14.22|12.82|14.31|12.91|14.22|12.82|0
1635272100000|2021-10-26 18:15:00|14.21|12.81|14.16|12.76|14.23|12.83|14.16|12.76|0
1635272400000|2021-10-26 18:20:00|14.17|12.77|14.17|12.77|14.21|12.81|14.16|12.76|0
1635272700000|2021-10-26 18:25:00|14.18|12.78|14.24|12.84|14.26|12.86|14.16|12.76|0
1635273000000|2021-10-26 18:30:00|14.22|12.82|14.18|12.78|14.23|12.83|14.14|12.74|0
1635273300000|2021-10-26 18:35:00|14.17|12.77|14.26|12.86|14.26|12.86|14.15|12.75|0
1635273600000|2021-10-26 18:40:00|14.27|12.87|14.31|12.91|14.31|12.91|14.24|12.84|0
1635273900000|2021-10-26 18:45:00|14.3|12.9|14.23|12.83|14.3|12.9|14.23|12.83|0
1635274200000|2021-10-26 18:50:00|14.24|12.84|14.25|12.85|14.28|12.88|14.22|12.82|0
1635274500000|2021-10-26 18:55:00|14.24|12.84|14.16|12.76|14.25|12.85|14.16|12.76|0
1635274800000|2021-10-26 19:00:00|14.15|12.75|14.1|12.7|14.21|12.81|14.1|12.7|0
1635275100000|2021-10-26 19:05:00|14.11|12.71|14.12|12.72|14.14|12.74|14.09|12.69|0
1635275400000|2021-10-26 19:10:00|14.11|12.71|14.15|12.75|14.19|12.79|14.1|12.7|0
1635275700000|2021-10-26 19:15:00|14.16|12.76|14.15|12.75|14.18|12.78|14.09|12.69|0
1635276000000|2021-10-26 19:20:00|14.14|12.74|14.16|12.76|14.2|12.8|14.12|12.72|0
1635276300000|2021-10-26 19:25:00|14.15|12.75|14.24|12.84|14.25|12.85|14.11|12.71|0
1635276600000|2021-10-26 19:30:00|14.25|12.85|14.17|12.77|14.25|12.85|14.16|12.76|0
1635276900000|2021-10-26 19:35:00|14.18|12.78|14.19|12.79|14.22|12.82|14.16|12.76|0
1635277200000|2021-10-26 19:40:00|14.18|12.78|14.12|12.72|14.23|12.83|14.11|12.71|0
1635277500000|2021-10-26 19:45:00|14.11|12.71|14.15|12.75|14.15|12.75|14.04|12.64|0
1635277800000|2021-10-26 19:50:00|14.18|12.78|14.28|12.88|14.33|12.93|14.18|12.78|0
1635278100000|2021-10-26 19:55:00|14.27|12.87|14.47|13.07|14.47|13.07|14.26|12.86|0
1635278400000|2021-10-26 20:00:00|14.46|13.06|14.44|13.04|14.5|13.1|14.41|13.01|0
1635278700000|2021-10-26 20:05:00|14.43|13.03|14.4|13|14.44|13.04|14.37|12.97|0
1635279000000|2021-10-26 20:10:00|14.41|13.01|14.43|13.03|14.46|13.06|14.39|12.99|0
1635279300000|2021-10-26 20:15:00|14.46|13.06|14.39|12.99|14.46|13.06|14.39|12.99|0
1635279600000|2021-10-26 20:20:00|14.4|13|14.41|13.01|14.42|13.02|14.39|12.99|0
1635279900000|2021-10-26 20:25:00|14.42|13.02|14.46|13.06|14.46|13.06|14.4|13|0
1635280200000|2021-10-26 20:30:00|14.45|13.05|14.47|13.07|14.47|13.07|14.44|13.04|0
1635280500000|2021-10-26 20:35:00|14.48|13.08|14.49|13.09|14.5|13.1|14.48|13.08|0
1635280800000|2021-10-26 20:40:00|14.47|13.07|14.49|13.09|14.49|13.09|14.47|13.07|0
1635281100000|2021-10-26 20:45:00|14.48|13.08|14.43|13.03|14.49|13.09|14.43|13.03|0
1635281400000|2021-10-26 20:50:00|14.44|13.04|14.5|13.1|14.51|13.11|14.44|13.04|0
1635281700000|2021-10-26 20:55:00|14.49|13.09|14.5|13.1|14.5|13.1|14.45|13.05|0
1635282000000|2021-10-26 21:00:00|14.49|13.09|14.47|13.07|14.49|13.09|14.46|13.06|0
1635282300000|2021-10-26 21:05:00|14.46|13.06|14.51|13.11|14.51|13.11|14.46|13.06|0
1635282600000|2021-10-26 21:10:00|14.48|13.08|14.49|13.09|14.49|13.09|14.47|13.07|0
1635282900000|2021-10-26 21:15:00|14.48|13.08|14.47|13.07|14.48|13.08|14.47|13.07|0
1635283500000|2021-10-26 21:25:00|14.46|13.06|14.46|13.06|14.47|13.07|14.46|13.06|0
1635283800000|2021-10-26 21:30:00|14.47|13.07|14.46|13.06|14.47|13.07|14.45|13.05|0
1635284100000|2021-10-26 21:35:00|14.47|13.07|14.46|13.06|14.47|13.07|14.46|13.06|0
1635284400000|2021-10-26 21:40:00|14.47|13.07|14.47|13.07|14.48|13.08|14.46|13.06|0
1635285000000|2021-10-26 21:50:00|14.46|13.06|14.47|13.07|14.47|13.07|14.46|13.06|0
1635285300000|2021-10-26 21:55:00|14.48|13.08|14.47|13.07|14.48|13.08|14.46|13.06|0
1635285600000|2021-10-26 22:00:00|14.45|13.05|14.44|13.04|14.47|13.07|14.41|13.01|0
1635285900000|2021-10-26 22:05:00|14.43|13.03|14.38|12.98|14.44|13.04|14.37|12.97|0
1635286200000|2021-10-26 22:10:00|14.37|12.97|14.35|12.95|14.39|12.99|14.35|12.95|0
1635286500000|2021-10-26 22:15:00|14.36|12.96|14.33|12.93|14.37|12.97|14.33|12.93|0
1635286800000|2021-10-26 22:20:00|14.32|12.92|14.34|12.94|14.35|12.95|14.28|12.88|0
1635287100000|2021-10-26 22:25:00|14.33|12.93|14.3|12.9|14.36|12.96|14.29|12.89|0
1635287400000|2021-10-26 22:30:00|14.31|12.91|14.3|12.9|14.31|12.91|14.27|12.87|0
1635287700000|2021-10-26 22:35:00|14.29|12.89|14.29|12.89|14.3|12.9|14.28|12.88|0
1635288000000|2021-10-26 22:40:00|14.28|12.88|14.26|12.86|14.28|12.88|14.24|12.84|0
1635288300000|2021-10-26 22:45:00|14.25|12.85|14.25|12.85|14.27|12.87|14.23|12.83|0
1635288600000|2021-10-26 22:50:00|14.26|12.86|14.28|12.88|14.29|12.89|14.25|12.85|0
1635288900000|2021-10-26 22:55:00|14.27|12.87|14.28|12.88|14.28|12.88|14.27|12.87|0
1635289200000|2021-10-26 23:00:00|14.27|12.87|14.25|12.85|14.28|12.88|14.24|12.84|0
1635289500000|2021-10-26 23:05:00|14.26|12.86|14.28|12.88|14.29|12.89|14.26|12.86|0
1635289800000|2021-10-26 23:10:00|14.29|12.89|14.28|12.88|14.29|12.89|14.26|12.86|0
1635290100000|2021-10-26 23:15:00|14.27|12.87|14.28|12.88|14.29|12.89|14.27|12.87|0
1635290400000|2021-10-26 23:20:00|14.27|12.87|14.26|12.86|14.29|12.89|14.25|12.85|0
1635290700000|2021-10-26 23:25:00|14.25|12.85|14.26|12.86|14.26|12.86|14.24|12.84|0
1635291000000|2021-10-26 23:30:00|14.25|12.85|14.21|12.81|14.25|12.85|14.19|12.79|0
1635291300000|2021-10-26 23:35:00|14.2|12.8|14.24|12.84|14.24|12.84|14.2|12.8|0
1635291600000|2021-10-26 23:40:00|14.25|12.85|14.37|12.97|14.37|12.97|14.25|12.85|0
1635291900000|2021-10-26 23:45:00|14.35|12.95|14.25|12.85|14.36|12.96|14.25|12.85|0
1635292200000|2021-10-26 23:50:00|14.24|12.84|14.27|12.87|14.27|12.87|14.22|12.82|0
1635292500000|2021-10-26 23:55:00|14.28|12.88|14.28|12.88|14.28|12.88|14.25|12.85|0
1635292800000|2021-10-27 00:00:00|14.29|12.89|14.23|12.83|14.31|12.91|14.22|12.82|0
1635293100000|2021-10-27 00:05:00|14.24|12.84|14.3|12.9|14.3|12.9|14.22|12.82|0
1635293400000|2021-10-27 00:10:00|14.29|12.89|14.28|12.88|14.3|12.9|14.24|12.84|0
1635293700000|2021-10-27 00:15:00|14.29|12.89|14.31|12.91|14.33|12.93|14.24|12.84|0
1635294000000|2021-10-27 00:20:00|14.32|12.92|14.31|12.91|14.32|12.92|14.29|12.89|0
1635294300000|2021-10-27 00:25:00|14.32|12.92|14.29|12.89|14.34|12.94|14.28|12.88|0
1635294600000|2021-10-27 00:30:00|14.3|12.9|14.34|12.94|14.35|12.95|14.25|12.85|0
1635294900000|2021-10-27 00:35:00|14.35|12.95|14.38|12.98|14.39|12.99|14.34|12.94|0
1635295200000|2021-10-27 00:40:00|14.37|12.97|14.38|12.98|14.4|13|14.34|12.94|0
1635295500000|2021-10-27 00:45:00|14.39|12.99|14.37|12.97|14.4|13|14.36|12.96|0
1635295800000|2021-10-27 00:50:00|14.38|12.98|14.41|13.01|14.44|13.04|14.37|12.97|0
1635296100000|2021-10-27 00:55:00|14.4|13|14.42|13.02|14.42|13.02|14.38|12.98|0
1635296400000|2021-10-27 01:00:00|14.41|13.01|14.36|12.96|14.44|13.04|14.36|12.96|0
1635296700000|2021-10-27 01:05:00|14.35|12.95|14.37|12.97|14.39|12.99|14.35|12.95|0
1635297000000|2021-10-27 01:10:00|14.38|12.98|14.38|12.98|14.39|12.99|14.37|12.97|0
1635297300000|2021-10-27 01:15:00|14.37|12.97|14.42|13.02|14.42|13.02|14.37|12.97|0
1635297600000|2021-10-27 01:20:00|14.43|13.03|14.4|13|14.44|13.04|14.38|12.98|0
1635297900000|2021-10-27 01:25:00|14.39|12.99|14.4|13|14.41|13.01|14.38|12.98|0
1635298200000|2021-10-27 01:30:00|14.39|12.99|14.4|13|14.42|13.02|14.39|12.99|0
1635298500000|2021-10-27 01:35:00|14.41|13.01|14.39|12.99|14.41|13.01|14.39|12.99|0
1635298800000|2021-10-27 01:40:00|14.4|13|14.41|13.01|14.42|13.02|14.37|12.97|0
1635299100000|2021-10-27 01:45:00|14.42|13.02|14.48|13.08|14.5|13.1|14.42|13.02|0
1635299400000|2021-10-27 01:50:00|14.49|13.09|14.48|13.08|14.49|13.09|14.47|13.07|0
1635299700000|2021-10-27 01:55:00|14.47|13.07|14.48|13.08|14.49|13.09|14.46|13.06|0
1635300000000|2021-10-27 02:00:00|14.47|13.07|14.42|13.02|14.47|13.07|14.41|13.01|0
1635300300000|2021-10-27 02:05:00|14.41|13.01|14.42|13.02|14.43|13.03|14.41|13.01|0
1635300600000|2021-10-27 02:10:00|14.43|13.03|14.39|12.99|14.43|13.03|14.37|12.97|0
1635300900000|2021-10-27 02:15:00|14.4|13|14.4|13|14.41|13.01|14.39|12.99|0
1635301200000|2021-10-27 02:20:00|14.39|12.99|14.4|13|14.42|13.02|14.39|12.99|0
1635301500000|2021-10-27 02:25:00|14.41|13.01|14.41|13.01|14.43|13.03|14.39|12.99|0
1635301800000|2021-10-27 02:30:00|14.42|13.02|14.43|13.03|14.44|13.04|14.41|13.01|0
1635302100000|2021-10-27 02:35:00|14.42|13.02|14.42|13.02|14.44|13.04|14.42|13.02|0
1635302400000|2021-10-27 02:40:00|14.43|13.03|14.43|13.03|14.43|13.03|14.42|13.02|0
1635302700000|2021-10-27 02:45:00|14.42|13.02|14.41|13.01|14.44|13.04|14.41|13.01|0
1635303000000|2021-10-27 02:50:00|14.42|13.02|14.42|13.02|14.42|13.02|14.39|12.99|0
1635303300000|2021-10-27 02:55:00|14.41|13.01|14.39|12.99|14.41|13.01|14.37|12.97|0
1635303600000|2021-10-27 03:00:00|14.38|12.98|14.35|12.95|14.38|12.98|14.34|12.94|0
1635303900000|2021-10-27 03:05:00|14.34|12.94|14.34|12.94|14.35|12.95|14.33|12.93|0
1635304200000|2021-10-27 03:10:00|14.33|12.93|14.34|12.94|14.37|12.97|14.33|12.93|0
1635304500000|2021-10-27 03:15:00|14.35|12.95|14.34|12.94|14.36|12.96|14.33|12.93|0
1635304800000|2021-10-27 03:20:00|14.33|12.93|14.35|12.95|14.36|12.96|14.33|12.93|0
1635305100000|2021-10-27 03:25:00|14.34|12.94|14.35|12.95|14.36|12.96|14.33|12.93|0
1635305400000|2021-10-27 03:30:00|14.36|12.96|14.35|12.95|14.37|12.97|14.35|12.95|0
1635305700000|2021-10-27 03:35:00|14.36|12.96|14.39|12.99|14.39|12.99|14.36|12.96|0
1635306000000|2021-10-27 03:40:00|14.38|12.98|14.38|12.98|14.4|13|14.37|12.97|0
1635306300000|2021-10-27 03:45:00|14.37|12.97|14.37|12.97|14.38|12.98|14.37|12.97|0
1635306600000|2021-10-27 03:50:00|14.36|12.96|14.36|12.96|14.36|12.96|14.36|12.96|0
1635306900000|2021-10-27 03:55:00|14.35|12.95|14.36|12.96|14.37|12.97|14.35|12.95|0
1635307200000|2021-10-27 04:00:00|14.35|12.95|14.34|12.94|14.36|12.96|14.34|12.94|0
1635307500000|2021-10-27 04:05:00|14.35|12.95|14.36|12.96|14.36|12.96|14.35|12.95|0
1635307800000|2021-10-27 04:10:00|14.35|12.95|14.35|12.95|14.35|12.95|14.35|12.95|0
1635308100000|2021-10-27 04:15:00|14.34|12.94|14.34|12.94|14.35|12.95|14.33|12.93|0
1635308400000|2021-10-27 04:20:00|14.33|12.93|14.34|12.94|14.34|12.94|14.32|12.92|0
1635308700000|2021-10-27 04:25:00|14.33|12.93|14.33|12.93|14.34|12.94|14.33|12.93|0
1635309000000|2021-10-27 04:30:00|14.34|12.94|14.32|12.92|14.34|12.94|14.32|12.92|0
1635309300000|2021-10-27 04:35:00|14.33|12.93|14.33|12.93|14.34|12.94|14.33|12.93|0
1635309600000|2021-10-27 04:40:00|14.32|12.92|14.32|12.92|14.33|12.93|14.31|12.91|0
1635309900000|2021-10-27 04:45:00|14.33|12.93|14.3|12.9|14.33|12.93|14.29|12.89|0
1635310200000|2021-10-27 04:50:00|14.29|12.89|14.28|12.88|14.3|12.9|14.28|12.88|0
1635310500000|2021-10-27 04:55:00|14.29|12.89|14.28|12.88|14.29|12.89|14.28|12.88|0
1635310800000|2021-10-27 05:00:00|14.29|12.89|14.27|12.87|14.29|12.89|14.24|12.84|0
1635311100000|2021-10-27 05:05:00|14.26|12.86|14.29|12.89|14.29|12.89|14.26|12.86|0
1635311400000|2021-10-27 05:10:00|14.3|12.9|14.25|12.85|14.3|12.9|14.25|12.85|0
1635311700000|2021-10-27 05:15:00|14.26|12.86|14.26|12.86|14.27|12.87|14.25|12.85|0
1635312000000|2021-10-27 05:20:00|14.27|12.87|14.27|12.87|14.28|12.88|14.26|12.86|0
1635312300000|2021-10-27 05:25:00|14.26|12.86|14.23|12.83|14.27|12.87|14.23|12.83|0
1635312600000|2021-10-27 05:30:00|14.24|12.84|14.22|12.82|14.24|12.84|14.22|12.82|0
1635312900000|2021-10-27 05:35:00|14.21|12.81|14.23|12.83|14.24|12.84|14.21|12.81|0
1635313200000|2021-10-27 05:40:00|14.22|12.82|14.2|12.8|14.22|12.82|14.2|12.8|0
1635313500000|2021-10-27 05:45:00|14.21|12.81|14.21|12.81|14.22|12.82|14.2|12.8|0
1635313800000|2021-10-27 05:50:00|14.2|12.8|14.15|12.75|14.21|12.81|14.14|12.74|0
1635314100000|2021-10-27 05:55:00|14.16|12.76|14.14|12.74|14.17|12.77|14.14|12.74|0
1635314400000|2021-10-27 06:00:00|14.13|12.73|14.19|12.79|14.19|12.79|14.13|12.73|0
1635314700000|2021-10-27 06:05:00|14.18|12.78|14.21|12.81|14.21|12.81|14.17|12.77|0
1635315000000|2021-10-27 06:10:00|14.22|12.82|14.22|12.82|14.22|12.82|14.2|12.8|0
1635315300000|2021-10-27 06:15:00|14.23|12.83|14.2|12.8|14.24|12.84|14.19|12.79|0
1635315600000|2021-10-27 06:20:00|14.19|12.79|14.17|12.77|14.2|12.8|14.17|12.77|0
1635315900000|2021-10-27 06:25:00|14.16|12.76|14.19|12.79|14.19|12.79|14.16|12.76|0
1635316200000|2021-10-27 06:30:00|14.18|12.78|14.18|12.78|14.2|12.8|14.17|12.77|0
1635316500000|2021-10-27 06:35:00|14.17|12.77|14.17|12.77|14.18|12.78|14.16|12.76|0
1635316800000|2021-10-27 06:40:00|14.18|12.78|14.17|12.77|14.18|12.78|14.16|12.76|0
1635317100000|2021-10-27 06:45:00|14.18|12.78|14.17|12.77|14.18|12.78|14.15|12.75|0
1635317400000|2021-10-27 06:50:00|14.16|12.76|14.17|12.77|14.17|12.77|14.15|12.75|0
1635317700000|2021-10-27 06:55:00|14.18|12.78|14.19|12.79|14.22|12.82|14.17|12.77|0
1635318000000|2021-10-27 07:00:00|14.18|12.78|14.08|12.68|14.19|12.79|14.06|12.66|0
1635318300000|2021-10-27 07:05:00|14.09|12.69|14.08|12.68|14.09|12.69|14.01|12.61|0
1635318600000|2021-10-27 07:10:00|14.09|12.69|14.11|12.71|14.14|12.74|14.09|12.69|0
1635318900000|2021-10-27 07:15:00|14.1|12.7|14.08|12.68|14.11|12.71|14.06|12.66|0
1635319200000|2021-10-27 07:20:00|14.07|12.67|14.13|12.73|14.13|12.73|14.06|12.66|0
1635319500000|2021-10-27 07:25:00|14.12|12.72|14.14|12.74|14.15|12.75|14.1|12.7|0
1635319800000|2021-10-27 07:30:00|14.15|12.75|14.11|12.71|14.15|12.75|14.11|12.71|0
1635320100000|2021-10-27 07:35:00|14.12|12.72|14.15|12.75|14.15|12.75|14.1|12.7|0
1635320400000|2021-10-27 07:40:00|14.14|12.74|14.14|12.74|14.16|12.76|14.13|12.73|0
1635320700000|2021-10-27 07:45:00|14.15|12.75|14.13|12.73|14.15|12.75|14.11|12.71|0
1635321000000|2021-10-27 07:50:00|14.12|12.72|14.12|12.72|14.14|12.74|14.11|12.71|0
1635321300000|2021-10-27 07:55:00|14.11|12.71|14.11|12.71|14.13|12.73|14.11|12.71|0
1635321600000|2021-10-27 08:00:00|14.1|12.7|14.11|12.71|14.12|12.72|14.08|12.68|0
1635321900000|2021-10-27 08:05:00|14.13|12.73|14.06|12.66|14.13|12.73|14.05|12.65|0
1635322200000|2021-10-27 08:10:00|14.05|12.65|14.1|12.7|14.1|12.7|14.05|12.65|0
1635322500000|2021-10-27 08:15:00|14.11|12.71|14.14|12.74|14.16|12.76|14.1|12.7|0
1635322800000|2021-10-27 08:20:00|14.13|12.73|14.12|12.72|14.15|12.75|14.1|12.7|0
1635323100000|2021-10-27 08:25:00|14.11|12.71|14.14|12.74|14.15|12.75|14.11|12.71|0
1635323400000|2021-10-27 08:30:00|14.13|12.73|14.18|12.78|14.19|12.79|14.13|12.73|0
1635323700000|2021-10-27 08:35:00|14.17|12.77|14.18|12.78|14.18|12.78|14.16|12.76|0
1635324000000|2021-10-27 08:40:00|14.19|12.79|14.24|12.84|14.25|12.85|14.19|12.79|0
1635324300000|2021-10-27 08:45:00|14.23|12.83|14.24|12.84|14.25|12.85|14.2|12.8|0
1635324600000|2021-10-27 08:50:00|14.23|12.83|14.3|12.9|14.3|12.9|14.22|12.82|0
1635324900000|2021-10-27 08:55:00|14.29|12.89|14.32|12.92|14.32|12.92|14.25|12.85|0
1635325200000|2021-10-27 09:00:00|14.31|12.91|14.4|13|14.52|13.12|14.31|12.91|0
1635325500000|2021-10-27 09:05:00|14.41|13.01|14.5|13.1|14.5|13.1|14.4|13|0
1635325800000|2021-10-27 09:10:00|14.51|13.11|14.41|13.01|14.52|13.12|14.41|13.01|0
1635326100000|2021-10-27 09:15:00|14.42|13.02|14.37|12.97|14.42|13.02|14.35|12.95|0
1635326400000|2021-10-27 09:20:00|14.36|12.96|14.4|13|14.43|13.03|14.36|12.96|0
1635326700000|2021-10-27 09:25:00|14.39|12.99|14.4|13|14.41|13.01|14.34|12.94|0
1635327000000|2021-10-27 09:30:00|14.39|12.99|14.4|13|14.42|13.02|14.35|12.95|0
1635327300000|2021-10-27 09:35:00|14.41|13.01|14.45|13.05|14.5|13.1|14.4|13|0
1635327600000|2021-10-27 09:40:00|14.44|13.04|14.43|13.03|14.45|13.05|14.39|12.99|0
1635327900000|2021-10-27 09:45:00|14.48|13.08|14.47|13.07|14.49|13.09|14.44|13.04|0
1635328200000|2021-10-27 09:50:00|14.46|13.06|14.49|13.09|14.5|13.1|14.42|13.02|0
1635328500000|2021-10-27 09:55:00|14.5|13.1|14.47|13.07|14.5|13.1|14.45|13.05|0
1635328800000|2021-10-27 10:00:00|14.46|13.06|14.43|13.03|14.47|13.07|14.43|13.03|0
1635329100000|2021-10-27 10:05:00|14.44|13.04|14.4|13|14.44|13.04|14.4|13|0
1635329400000|2021-10-27 10:10:00|14.39|12.99|14.37|12.97|14.41|13.01|14.37|12.97|0
1635329700000|2021-10-27 10:15:00|14.36|12.96|14.4|13|14.42|13.02|14.36|12.96|0
1635330000000|2021-10-27 10:20:00|14.39|12.99|14.38|12.98|14.43|13.03|14.37|12.97|0
1635330300000|2021-10-27 10:25:00|14.39|12.99|14.38|12.98|14.39|12.99|14.36|12.96|0
1635330600000|2021-10-27 10:30:00|14.37|12.97|14.32|12.92|14.38|12.98|14.31|12.91|0
1635330900000|2021-10-27 10:35:00|14.31|12.91|14.33|12.93|14.35|12.95|14.31|12.91|0
1635331200000|2021-10-27 10:40:00|14.34|12.94|14.36|12.96|14.36|12.96|14.33|12.93|0
1635331500000|2021-10-27 10:45:00|14.37|12.97|14.46|13.06|14.46|13.06|14.37|12.97|0
1635331800000|2021-10-27 10:50:00|14.45|13.05|14.5|13.1|14.54|13.14|14.45|13.05|0
1635332100000|2021-10-27 10:55:00|14.48|13.08|14.45|13.05|14.49|13.09|14.44|13.04|0
1635332400000|2021-10-27 11:00:00|14.44|13.04|14.35|12.95|14.44|13.04|14.34|12.94|0
1635332700000|2021-10-27 11:05:00|14.36|12.96|14.35|12.95|14.37|12.97|14.32|12.92|0
1635333000000|2021-10-27 11:10:00|14.34|12.94|14.34|12.94|14.36|12.96|14.29|12.89|0
1635333300000|2021-10-27 11:15:00|14.33|12.93|14.32|12.92|14.37|12.97|14.31|12.91|0
1635333600000|2021-10-27 11:20:00|14.33|12.93|14.29|12.89|14.33|12.93|14.29|12.89|0
1635333900000|2021-10-27 11:25:00|14.31|12.91|14.31|12.91|14.32|12.92|14.28|12.88|0
1635334200000|2021-10-27 11:30:00|14.32|12.92|14.31|12.91|14.33|12.93|14.26|12.86|0
1635334500000|2021-10-27 11:35:00|14.3|12.9|14.33|12.93|14.33|12.93|14.3|12.9|0
1635334800000|2021-10-27 11:40:00|14.34|12.94|14.33|12.93|14.36|12.96|14.31|12.91|0
1635335100000|2021-10-27 11:45:00|14.32|12.92|14.36|12.96|14.36|12.96|14.3|12.9|0
1635335400000|2021-10-27 11:50:00|14.37|12.97|14.35|12.95|14.37|12.97|14.32|12.92|0
1635335700000|2021-10-27 11:55:00|14.34|12.94|14.43|13.03|14.44|13.04|14.34|12.94|0
1635336000000|2021-10-27 12:00:00|14.42|13.02|14.42|13.02|14.44|13.04|14.41|13.01|0
1635336300000|2021-10-27 12:05:00|14.43|13.03|14.37|12.97|14.43|13.03|14.36|12.96|0
1635336600000|2021-10-27 12:10:00|14.38|12.98|14.34|12.94|14.4|13|14.34|12.94|0
1635336900000|2021-10-27 12:15:00|14.33|12.93|14.31|12.91|14.33|12.93|14.31|12.91|0
1635337200000|2021-10-27 12:20:00|14.32|12.92|14.31|12.91|14.33|12.93|14.27|12.87|0
1635337500000|2021-10-27 12:25:00|14.3|12.9|14.25|12.85|14.33|12.93|14.24|12.84|0
1635337800000|2021-10-27 12:30:00|14.26|12.86|14.18|12.78|14.27|12.87|14.15|12.75|0
1635338100000|2021-10-27 12:35:00|14.19|12.79|14.15|12.75|14.2|12.8|14.11|12.71|0
1635338400000|2021-10-27 12:40:00|14.16|12.76|14.17|12.77|14.18|12.78|14.14|12.74|0
1635338700000|2021-10-27 12:45:00|14.18|12.78|14.17|12.77|14.19|12.79|14.16|12.76|0
1635339000000|2021-10-27 12:50:00|14.18|12.78|14.23|12.83|14.23|12.83|14.17|12.77|0
1635339300000|2021-10-27 12:55:00|14.22|12.82|14.16|12.76|14.23|12.83|14.15|12.75|0
1635339600000|2021-10-27 13:00:00|14.15|12.75|14.16|12.76|14.17|12.77|14.13|12.73|0
1635339900000|2021-10-27 13:05:00|14.15|12.75|14.15|12.75|14.18|12.78|14.13|12.73|0
1635340200000|2021-10-27 13:10:00|14.16|12.76|14.12|12.72|14.16|12.76|14.12|12.72|0
1635340500000|2021-10-27 13:15:00|14.11|12.71|14.12|12.72|14.14|12.74|14.09|12.69|0
1635340800000|2021-10-27 13:20:00|14.13|12.73|14.15|12.75|14.16|12.76|14.12|12.72|0
1635341100000|2021-10-27 13:25:00|14.14|12.74|14.14|12.74|14.18|12.78|14.12|12.72|0
1635341400000|2021-10-27 13:30:00|14.16|12.76|14.41|13.01|14.45|13.05|14.06|12.66|0
1635341700000|2021-10-27 13:35:00|14.42|13.02|14.44|13.04|14.56|13.16|14.41|13.01|0
1635342000000|2021-10-27 13:40:00|14.45|13.05|14.2|12.8|14.45|13.05|14.2|12.8|0
1635342300000|2021-10-27 13:45:00|14.23|12.83|14.17|12.77|14.23|12.83|14.08|12.68|0
1635342600000|2021-10-27 13:50:00|14.15|12.75|14.11|12.71|14.25|12.85|14.11|12.71|0
1635342900000|2021-10-27 13:55:00|14.13|12.73|14.05|12.65|14.16|12.76|14.05|12.65|0
1635343200000|2021-10-27 14:00:00|14.04|12.64|14.01|12.61|14.28|12.88|13.86|12.46|0
1635343500000|2021-10-27 14:05:00|14.02|12.62|14.02|12.62|14.16|12.76|14|12.6|0
1635343800000|2021-10-27 14:10:00|14.03|12.63|14.06|12.66|14.07|12.67|13.96|12.56|0
1635344100000|2021-10-27 14:15:00|14.08|12.68|14.34|12.94|14.4|13|14.07|12.67|0
1635344400000|2021-10-27 14:20:00|14.35|12.95|14.29|12.89|14.36|12.96|14.22|12.82|0
1635344700000|2021-10-27 14:25:00|14.3|12.9|14.39|12.99|14.44|13.04|14.26|12.86|0
1635345000000|2021-10-27 14:30:00|14.42|13.02|14.29|12.89|14.44|13.04|14.26|12.86|0
1635345300000|2021-10-27 14:35:00|14.3|12.9|14.31|12.91|14.4|13|14.29|12.89|0
1635345600000|2021-10-27 14:40:00|14.3|12.9|14.35|12.95|14.4|13|14.28|12.88|0
1635345900000|2021-10-27 14:45:00|14.34|12.94|14.47|13.07|14.51|13.11|14.08|12.68|0
1635346200000|2021-10-27 14:50:00|14.48|13.08|14.37|12.97|14.5|13.1|14.37|12.97|0
1635346500000|2021-10-27 14:55:00|14.38|12.98|14.53|13.13|14.58|13.18|14.33|12.93|0
1635346800000|2021-10-27 15:00:00|14.56|13.16|14.41|13.01|14.56|13.16|14.41|13.01|0
1635347100000|2021-10-27 15:05:00|14.4|13|14.38|12.98|14.41|13.01|14.34|12.94|0
1635347400000|2021-10-27 15:10:00|14.37|12.97|14.31|12.91|14.42|13.02|14.31|12.91|0
1635347700000|2021-10-27 15:15:00|14.32|12.92|14.32|12.92|14.39|12.99|14.31|12.91|0
1635348000000|2021-10-27 15:20:00|14.34|12.94|14.42|13.02|14.43|13.03|14.31|12.91|0
1635348300000|2021-10-27 15:25:00|14.41|13.01|14.39|12.99|14.47|13.07|14.36|12.96|0
1635348600000|2021-10-27 15:30:00|14.38|12.98|14.21|12.81|14.46|13.06|14.2|12.8|0
1635348900000|2021-10-27 15:35:00|14.22|12.82|14.21|12.81|14.3|12.9|14.2|12.8|0
1635349200000|2021-10-27 15:40:00|14.2|12.8|14.23|12.83|14.23|12.83|14.15|12.75|0
1635349500000|2021-10-27 15:45:00|14.22|12.82|14.29|12.89|14.29|12.89|14.22|12.82|0
1635349800000|2021-10-27 15:50:00|14.28|12.88|14.29|12.89|14.31|12.91|14.26|12.86|0
1635350100000|2021-10-27 15:55:00|14.3|12.9|14.27|12.87|14.33|12.93|14.22|12.82|0
1635350400000|2021-10-27 16:00:00|14.25|12.85|14.38|12.98|14.38|12.98|14.24|12.84|0
1635350700000|2021-10-27 16:05:00|14.39|12.99|14.32|12.92|14.4|13|14.28|12.88|0
1635351000000|2021-10-27 16:10:00|14.31|12.91|14.24|12.84|14.31|12.91|14.22|12.82|0
1635351300000|2021-10-27 16:15:00|14.23|12.83|14.19|12.79|14.26|12.86|14.19|12.79|0
1635351600000|2021-10-27 16:20:00|14.2|12.8|14.24|12.84|14.24|12.84|14.18|12.78|0
1635351900000|2021-10-27 16:25:00|14.23|12.83|14.23|12.83|14.26|12.86|14.22|12.82|0
1635352200000|2021-10-27 16:30:00|14.24|12.84|14.31|12.91|14.32|12.92|14.24|12.84|0
1635352500000|2021-10-27 16:35:00|14.3|12.9|14.33|12.93|14.35|12.95|14.29|12.89|0
1635352800000|2021-10-27 16:40:00|14.32|12.92|14.27|12.87|14.35|12.95|14.25|12.85|0
1635353100000|2021-10-27 16:45:00|14.28|12.88|14.29|12.89|14.33|12.93|14.25|12.85|0
1635353400000|2021-10-27 16:50:00|14.3|12.9|14.19|12.79|14.3|12.9|14.16|12.76|0
1635353700000|2021-10-27 16:55:00|14.2|12.8|14.17|12.77|14.22|12.82|14.15|12.75|0
1635354000000|2021-10-27 17:00:00|14.16|12.76|14.16|12.76|14.19|12.79|14.11|12.71|0
1635354300000|2021-10-27 17:05:00|14.17|12.77|14.07|12.67|14.17|12.77|14.06|12.66|0
1635354600000|2021-10-27 17:10:00|14.08|12.68|14.01|12.61|14.1|12.7|14.01|12.61|0
1635354900000|2021-10-27 17:15:00|14.02|12.62|14.03|12.63|14.25|12.85|14.01|12.61|0
1635355200000|2021-10-27 17:20:00|14.04|12.64|13.98|12.58|14.04|12.64|13.98|12.58|0
1635355500000|2021-10-27 17:25:00|13.97|12.57|14.01|12.61|14.01|12.61|13.97|12.57|0
1635355800000|2021-10-27 17:30:00|14|12.6|14.05|12.65|14.05|12.65|13.98|12.58|0
1635356100000|2021-10-27 17:35:00|14.04|12.64|13.99|12.59|14.05|12.65|13.98|12.58|0
1635356400000|2021-10-27 17:40:00|13.98|12.58|13.97|12.57|14|12.6|13.97|12.57|0
1635356700000|2021-10-27 17:45:00|13.98|12.58|14.03|12.63|14.03|12.63|13.97|12.57|0
1635357000000|2021-10-27 17:50:00|14.02|12.62|13.99|12.59|14.05|12.65|13.99|12.59|0
1635357300000|2021-10-27 17:55:00|13.98|12.58|13.94|12.54|13.98|12.58|13.94|12.54|0
1635357600000|2021-10-27 18:00:00|13.95|12.55|13.96|12.56|13.99|12.59|13.95|12.55|0
1635357900000|2021-10-27 18:05:00|13.95|12.55|13.95|12.55|13.99|12.59|13.95|12.55|0
1635358200000|2021-10-27 18:10:00|13.94|12.54|13.9|12.5|13.95|12.55|13.9|12.5|0
1635358500000|2021-10-27 18:15:00|13.91|12.51|13.92|12.52|13.94|12.54|13.9|12.5|0
1635358800000|2021-10-27 18:20:00|13.91|12.51|13.92|12.52|13.95|12.55|13.91|12.51|0
1635359100000|2021-10-27 18:25:00|13.93|12.53|14|12.6|14.02|12.62|13.92|12.52|0
1635359400000|2021-10-27 18:30:00|13.99|12.59|14.05|12.65|14.1|12.7|13.99|12.59|0
1635359700000|2021-10-27 18:35:00|14.06|12.66|14.05|12.65|14.1|12.7|14.03|12.63|0
1635360000000|2021-10-27 18:40:00|14.04|12.64|14.07|12.67|14.09|12.69|14.02|12.62|0
1635360300000|2021-10-27 18:45:00|14.08|12.68|14.08|12.68|14.1|12.7|14.06|12.66|0
1635360600000|2021-10-27 18:50:00|14.07|12.67|14.11|12.71|14.11|12.71|14.06|12.66|0
1635360900000|2021-10-27 18:55:00|14.12|12.72|14.54|13.14|14.54|13.14|14.12|12.72|0
1635361200000|2021-10-27 19:00:00|14.55|13.15|14.57|13.17|14.58|13.18|14.53|13.13|0
1635361500000|2021-10-27 19:05:00|14.56|13.16|14.63|13.23|14.63|13.23|14.55|13.15|0
1635361800000|2021-10-27 19:10:00|14.65|13.25|15.16|13.72|15.16|13.72|14.4|13|0
1635362100000|2021-10-27 19:15:00|15.17|13.69|15.28|13.83|15.28|13.83|15.08|13.64|0
1635362400000|2021-10-27 19:20:00|15.29|13.82|15.12|13.68|15.31|13.85|15.12|13.68|0
1635362700000|2021-10-27 19:25:00|15.13|13.69|15.06|13.62|15.16|13.72|15.02|13.59|0
1635363000000|2021-10-27 19:30:00|15.05|13.63|15.12|13.68|15.22|13.77|15.05|13.63|0
1635363300000|2021-10-27 19:35:00|15.14|13.7|15.06|13.63|15.2|13.75|15.05|13.62|0
1635363600000|2021-10-27 19:40:00|15.07|13.64|15.11|13.67|15.16|13.72|15.04|13.61|0
1635363900000|2021-10-27 19:45:00|15.12|13.68|15.3|13.85|15.3|13.85|15.07|13.64|0
1635364200000|2021-10-27 19:50:00|15.31|13.84|15.41|13.94|15.41|13.94|15.25|13.8|0
1635364500000|2021-10-27 19:55:00|15.39|13.93|16.03|14.51|16.04|14.52|15.03|13.6|0
1635364800000|2021-10-27 20:00:00|16.02|14.5|15.74|14.24|16.03|14.51|15.69|14.19|0
1635365100000|2021-10-27 20:05:00|15.75|14.25|15.75|14.25|15.78|14.28|15.69|14.2|0
1635365400000|2021-10-27 20:10:00|15.76|14.26|15.68|14.19|15.76|14.26|15.66|14.17|0
1635365700000|2021-10-27 20:15:00|15.69|14.2|15.68|14.19|15.72|14.22|15.68|14.19|0
1635366000000|2021-10-27 20:20:00|15.69|14.2|15.7|14.2|15.71|14.21|15.66|14.17|0
1635366300000|2021-10-27 20:25:00|15.71|14.21|15.73|14.23|15.74|14.24|15.7|14.2|0
1635366600000|2021-10-27 20:30:00|15.72|14.22|15.74|14.24|15.76|14.26|15.71|14.22|0
1635366900000|2021-10-27 20:35:00|15.75|14.25|15.75|14.25|15.75|14.25|15.74|14.24|0
1635367200000|2021-10-27 20:40:00|15.74|14.24|15.74|14.24|15.75|14.25|15.73|14.23|0
1635367500000|2021-10-27 20:45:00|15.73|14.23|15.71|14.21|15.74|14.24|15.68|14.19|0
1635367800000|2021-10-27 20:50:00|15.7|14.22|15.69|14.2|15.72|14.22|15.68|14.19|0
1635368100000|2021-10-27 20:55:00|15.68|14.19|15.68|14.19|15.68|14.19|15.64|14.15|0
1635368400000|2021-10-27 21:00:00|15.66|14.16|15.66|14.17|15.67|14.17|15.66|14.16|0
1635368700000|2021-10-27 21:05:00|15.67|14.16|15.64|14.15|15.67|14.17|15.64|14.15|0
1635369000000|2021-10-27 21:10:00|15.66|14.16|15.65|14.16|15.66|14.17|15.63|14.14|0
1635369300000|2021-10-27 21:15:00|15.64|14.15|15.65|14.16|15.65|14.16|15.64|14.15|0
1635369600000|2021-10-27 21:20:00|15.64|14.15|15.65|14.16|15.66|14.16|15.64|14.15|0
1635369900000|2021-10-27 21:25:00|15.66|14.17|15.66|14.17|15.66|14.17|15.65|14.16|0
1635370200000|2021-10-27 21:30:00|15.65|14.16|15.65|14.16|15.66|14.16|15.65|14.16|0
1635370500000|2021-10-27 21:35:00|15.66||15.65||15.66||15.65||0
1635371400000|2021-10-27 21:50:00|15.64|14.15|15.64|14.15|15.64|14.15|15.64|14.15|0
1635371700000|2021-10-27 21:55:00|15.63|14.14|15.63|14.15|15.63|14.15|15.63|14.14|0
1635372000000|2021-10-27 22:00:00|15.62|14.14|15.59|14.1|15.62|14.14|15.55|14.07|0
1635372300000|2021-10-27 22:05:00|15.58|14.09|15.57|14.08|15.59|14.11|15.54|14.06|0
1635372600000|2021-10-27 22:10:00|15.58|14.1|15.58|14.1|15.59|14.11|15.57|14.08|0
1635372900000|2021-10-27 22:15:00|15.57|14.09|15.56|14.08|15.58|14.1|15.53|14.05|0
1635373200000|2021-10-27 22:20:00|15.55|14.07|15.56|14.07|15.56|14.08|15.54|14.06|0
1635373500000|2021-10-27 22:25:00|15.55|14.06|15.55|14.07|15.56|14.08|15.54|14.06|0
1635373800000|2021-10-27 22:30:00|15.54|14.06|15.55|14.07|15.56|14.07|15.52|14.04|0
1635374100000|2021-10-27 22:35:00|15.56|14.08|15.59|14.1|15.61|14.13|15.56|14.08|0
1635374400000|2021-10-27 22:40:00|15.58|14.09|15.54|14.06|15.59|14.1|15.54|14.06|0
1635374700000|2021-10-27 22:45:00|15.53|14.05|15.53|14.05|15.54|14.06|15.51|14.03|0
1635375000000|2021-10-27 22:50:00|15.54|14.06|15.53|14.05|15.54|14.06|15.52|14.04|0
1635375300000|2021-10-27 22:55:00|15.52|14.03|15.5|14.02|15.52|14.03|15.48|14.01|0
1635375600000|2021-10-27 23:00:00|15.49|14.03|15.47|14|15.5|14.03|15.46|13.99|0
1635375900000|2021-10-27 23:05:00|15.46|13.99|15.48|14.01|15.48|14.01|15.45|13.98|0
1635376200000|2021-10-27 23:10:00|15.49|14|15.48|14.01|15.5|14.02|15.47|14|0
1635376500000|2021-10-27 23:15:00|15.49|14|15.51|14.03|15.53|14.05|15.49|14|0
1635376800000|2021-10-27 23:20:00|15.52|14.04|15.47|14|15.52|14.04|15.46|13.99|0
1635377100000|2021-10-27 23:25:00|15.46|13.99|15.48|14.01|15.51|14.03|15.46|13.99|0
1635377400000|2021-10-27 23:30:00|15.49|14.02|15.51|14.03|15.52|14.04|15.49|14.02|0
1635377700000|2021-10-27 23:35:00|15.5|14.02|15.49|14.02|15.51|14.03|15.48|14.01|0
1635378000000|2021-10-27 23:40:00|15.48|14.01|15.46|13.99|15.51|14.03|15.46|13.99|0
1635378300000|2021-10-27 23:45:00|15.45|13.98|15.44|13.97|15.46|13.99|15.43|13.96|0
1635378600000|2021-10-27 23:50:00|15.43|13.96|15.43|13.96|15.45|13.98|15.41|13.94|0
1635378900000|2021-10-27 23:55:00|15.44|13.97|15.43|13.96|15.45|13.97|15.43|13.96|0
1635379200000|2021-10-28 00:00:00|15.44|13.97|15.44|13.97|15.45|13.97|15.4|13.94|0
1635379500000|2021-10-28 00:05:00|15.43|13.96|15.44|13.97|15.46|13.99|15.43|13.96|0
1635379800000|2021-10-28 00:10:00|15.45|13.98|15.47|13.99|15.51|14.03|15.45|13.98|0
1635380100000|2021-10-28 00:15:00|15.48|14.01|15.47|14|15.5|14.02|15.47|13.99|0
1635380400000|2021-10-28 00:20:00|15.46|13.99|15.44|13.97|15.47|14|15.43|13.96|0
1635380700000|2021-10-28 00:25:00|15.43|13.96|15.46|13.99|15.47|14|15.43|13.96|0
1635381000000|2021-10-28 00:30:00|15.47|14|15.5|14.02|15.53|14.05|15.47|14|0
1635381300000|2021-10-28 00:35:00|15.49|14.01|15.48|14|15.51|14.04|15.48|14|0
1635381600000|2021-10-28 00:40:00|15.49|14.01|15.5|14.03|15.5|14.03|15.46|13.99|0
1635381900000|2021-10-28 00:45:00|15.49|14.02|15.53|14.05|15.54|14.06|15.49|14.01|0
1635382200000|2021-10-28 00:50:00|15.54|14.06|15.54|14.06|15.54|14.06|15.53|14.05|0
1635382500000|2021-10-28 00:55:00|15.53|14.05|15.46|13.99|15.57|14.09|15.45|13.98|0
1635382800000|2021-10-28 01:00:00|15.44|13.97|15.47|13.99|15.47|14|15.44|13.97|0
1635383100000|2021-10-28 01:05:00|15.46|13.98|15.47|14|15.49|14.01|15.46|13.98|0
1635383400000|2021-10-28 01:10:00|15.48|14.01|15.49|14.01|15.51|14.03|15.48|14.01|0
1635383700000|2021-10-28 01:15:00|15.48|14|15.5|14.02|15.5|14.02|15.45|13.98|0
1635384000000|2021-10-28 01:20:00|15.51|14.03|15.5|14.03|15.54|14.06|15.5|14.02|0
1635384300000|2021-10-28 01:25:00|15.49|14.02|15.5|14.03|15.5|14.03|15.47|14|0
1635384600000|2021-10-28 01:30:00|15.49|14.02|15.48|14.01|15.5|14.03|15.48|14|0
1635384900000|2021-10-28 01:35:00|15.49|14|15.44|13.97|15.5|14.02|15.43|13.96|0
1635385200000|2021-10-28 01:40:00|15.43|13.96|15.42|13.96|15.45|13.98|15.42|13.95|0
1635385500000|2021-10-28 01:45:00|15.43|13.95|15.44|13.97|15.45|13.98|15.42|13.95|0
1635385800000|2021-10-28 01:50:00|15.43|13.96|15.43|13.96|15.44|13.97|15.41|13.94|0
1635386100000|2021-10-28 01:55:00|15.44|13.97|15.45|13.98|15.45|13.98|15.43|13.96|0
1635386400000|2021-10-28 02:00:00|15.46|13.99|15.45|13.98|15.47|14|15.45|13.97|0
1635386700000|2021-10-28 02:05:00|15.46|13.99|15.47|14|15.48|14|15.44|13.97|0
1635387000000|2021-10-28 02:10:00|15.46|13.99|15.42|13.95|15.46|13.99|15.41|13.94|0
1635387300000|2021-10-28 02:15:00|15.43|13.96|15.48|14|15.48|14|15.42|13.95|0
1635387600000|2021-10-28 02:20:00|15.47|13.99|15.53|14.05|15.54|14.06|15.47|13.99|0
1635387900000|2021-10-28 02:25:00|15.54|14.06|15.57|14.09|15.61|14.12|15.54|14.06|0
1635388200000|2021-10-28 02:30:00|15.56|14.08|15.55|14.07|15.58|14.1|15.55|14.07|0
1635388500000|2021-10-28 02:35:00|15.56|14.06|15.55|14.07|15.57|14.09|15.52|14.04|0
1635388800000|2021-10-28 02:40:00|15.54|14.06|15.55|14.07|15.55|14.07|15.54|14.06|0
1635389100000|2021-10-28 02:45:00|15.54|14.06|15.5|14.03|15.55|14.07|15.49|14.02|0
1635389400000|2021-10-28 02:50:00|15.49|14.02|15.48|14|15.53|14.05|15.47|14|0
1635389700000|2021-10-28 02:55:00|15.47|14.01|15.48|14|15.49|14.01|15.47|13.99|0
1635390000000|2021-10-28 03:00:00|15.47|13.99|15.48|14.01|15.48|14.01|15.45|13.98|0
1635390300000|2021-10-28 03:05:00|15.47|14|15.47|14|15.48|14.01|15.43|13.96|0
1635390600000|2021-10-28 03:10:00|15.48|14.01|15.49|14.01|15.51|14.03|15.48|14.01|0
1635390900000|2021-10-28 03:15:00|15.48|14|15.48|14.01|15.5|14.02|15.47|14|0
1635391200000|2021-10-28 03:20:00|15.49|14.02|15.47|14|15.5|14.02|15.45|13.98|0
1635391500000|2021-10-28 03:25:00|15.48|13.99|15.48|14|15.49|14.01|15.46|13.99|0
1635391800000|2021-10-28 03:30:00|15.47|13.99|15.48|14|15.49|14.01|15.46|13.99|0
1635392100000|2021-10-28 03:35:00|15.47|13.99|15.48|14|15.48|14|15.45|13.98|0
1635392400000|2021-10-28 03:40:00|15.47|13.99|15.45|13.98|15.48|14|15.44|13.97|0
1635392700000|2021-10-28 03:45:00|15.46|13.99|15.45|13.98|15.47|13.99|15.44|13.97|0
1635393000000|2021-10-28 03:50:00|15.46|13.99|15.43|13.96|15.46|13.99|15.43|13.96|0
1635393300000|2021-10-28 03:55:00|15.42|13.95|15.44|13.97|15.44|13.97|15.42|13.95|0
1635393600000|2021-10-28 04:00:00|15.43|13.96|15.45|13.98|15.45|13.98|15.43|13.96|0
1635393900000|2021-10-28 04:05:00|15.46|13.99|15.43|13.96|15.46|13.99|15.43|13.96|0
1635394200000|2021-10-28 04:10:00|15.42|13.95|15.41|13.94|15.42|13.95|15.4|13.94|0
1635394500000|2021-10-28 04:15:00|15.42|13.95|15.4|13.93|15.43|13.96|15.39|13.93|0
1635394800000|2021-10-28 04:20:00|15.41|13.94|15.43|13.96|15.43|13.96|15.41|13.94|0
1635395100000|2021-10-28 04:25:00|15.42|13.95|15.42|13.95|15.43|13.96|15.41|13.94|0
1635395400000|2021-10-28 04:30:00|15.43|13.96|15.46|13.98|15.46|13.99|15.42|13.96|0
1635395700000|2021-10-28 04:35:00|15.45||15.46||15.46||15.45||0
1635396000000|2021-10-28 04:40:00|15.44|13.97|15.43|13.96|15.45|13.98|15.43|13.96|0
1635396300000|2021-10-28 04:45:00|15.44|13.97|15.42|13.95|15.45|13.98|15.42|13.95|0
1635396600000|2021-10-28 04:50:00|15.41|13.94|15.44|13.97|15.45|13.98|15.41|13.94|0
1635396900000|2021-10-28 04:55:00|15.43|13.96|15.42|13.95|15.44|13.97|15.41|13.94|0
1635397200000|2021-10-28 05:00:00|15.41|13.94|15.4|13.93|15.41|13.94|15.38|13.91|0
1635397500000|2021-10-28 05:05:00|15.39|13.92|15.39|13.93|15.39|13.93|15.38|13.91|0
1635397800000|2021-10-28 05:10:00|15.4|13.92|15.4|13.93|15.41|13.94|15.38|13.92|0
1635398100000|2021-10-28 05:15:00|15.39|13.92|15.4|13.93|15.4|13.93|15.37|13.91|0
1635398400000|2021-10-28 05:20:00|15.41|13.94|15.44|13.97|15.44|13.97|15.41|13.94|0
1635398700000|2021-10-28 05:25:00|15.43|13.96|15.44|13.97|15.45|13.98|15.42|13.95|0
1635399000000|2021-10-28 05:30:00|15.43|13.96|15.43|13.96|15.44|13.97|15.41|13.94|0
1635399300000|2021-10-28 05:35:00|15.44|13.97|15.42|13.95|15.44|13.97|15.41|13.94|0
1635399600000|2021-10-28 05:40:00|15.43|13.96|15.2|13.75|15.43|13.96|15.2|13.75|0
1635399900000|2021-10-28 05:45:00|15.19|13.74|15.21|13.76|15.22|13.77|15.18|13.74|0
1635400200000|2021-10-28 05:50:00|15.22|13.77|15.21|13.76|15.24|13.79|15.2|13.75|0
1635400500000|2021-10-28 05:55:00|15.2|13.75|15.23|13.78|15.23|13.78|15.19|13.74|0
1635400800000|2021-10-28 06:00:00|15.22|13.77|15.29|13.84|15.29|13.84|15.2|13.75|0
1635401100000|2021-10-28 06:05:00|15.3|13.85|15.33|13.87|15.35|13.89|15.29|13.84|0
1635401400000|2021-10-28 06:10:00|15.32|13.86|15.31|13.85|15.35|13.89|15.3|13.84|0
1635401700000|2021-10-28 06:15:00|15.32|13.86|15.27|13.81|15.32|13.86|15.26|13.81|0
1635402000000|2021-10-28 06:20:00|15.26|13.82|15.21|13.76|15.28|13.83|15.2|13.75|0
1635402300000|2021-10-28 06:25:00|15.22|13.77|15.2|13.75|15.23|13.78|15.18|13.74|0
1635402600000|2021-10-28 06:30:00|15.21|13.76|15.27|13.82|15.27|13.82|15.19|13.74|0
1635402900000|2021-10-28 06:35:00|15.26|13.8|15.35|13.88|15.38|13.91|15.26|13.8|0
1635403200000|2021-10-28 06:40:00|15.36|13.89|15.33|13.87|15.37|13.9|15.31|13.85|0
1635403500000|2021-10-28 06:45:00|15.32|13.86|15.35|13.89|15.36|13.9|15.31|13.85|0
1635403800000|2021-10-28 06:50:00|15.34|13.88|15.4|13.93|15.4|13.93|15.33|13.87|0
1635404100000|2021-10-28 06:55:00|15.39|13.92|15.39|13.93|15.41|13.94|15.37|13.9|0
1635404400000|2021-10-28 07:00:00|15.41|13.94|15.29|13.83|15.41|13.94|15.26|13.8|0
1635404700000|2021-10-28 07:05:00|15.28|13.82|15.26|13.8|15.36|13.89|15.24|13.79|0
1635405000000|2021-10-28 07:10:00|15.25|13.79|15.24|13.79|15.28|13.83|15.22|13.77|0
1635405300000|2021-10-28 07:15:00|15.25|13.8|15.14|13.7|15.25|13.8|15.08|13.65|0
1635405600000|2021-10-28 07:20:00|15.13|13.69|14.95|13.53|15.15|13.71|14.93|13.51|0
1635405900000|2021-10-28 07:25:00|14.94|13.52|14.95|13.52|14.95|13.53|14.93|13.5|0
1635406200000|2021-10-28 07:30:00|14.94|13.54|15.03|13.59|15.08|13.64|14.94|13.53|0
1635406500000|2021-10-28 07:35:00|15.02|13.6|15.01|13.58|15.04|13.61|14.99|13.56|0
1635406800000|2021-10-28 07:40:00|15|13.57|15.02|13.59|15.04|13.61|15|13.57|0
1635407100000|2021-10-28 07:45:00|15.01|13.58|14.95|13.53|15.02|13.59|14.94|13.52|0
1635407400000|2021-10-28 07:50:00|14.94|13.52|14.94|13.52|14.97|13.55|14.93|13.51|0
1635407700000|2021-10-28 07:55:00|14.95|13.53|15.06|13.63|15.11|13.67|14.94|13.53|0
1635408000000|2021-10-28 08:00:00|15.07|13.62|15.16|13.72|15.17|13.73|15.07|13.62|0
1635408300000|2021-10-28 08:05:00|15.17|13.73|15.19|13.74|15.22|13.77|15.17|13.73|0
1635408600000|2021-10-28 08:10:00|15.2|13.75|15.21|13.76|15.23|13.78|15.18|13.73|0
1635408900000|2021-10-28 08:15:00|15.19|13.75|15.18|13.73|15.23|13.78|15.17|13.72|0
1635409200000|2021-10-28 08:20:00|15.19|13.74|15.14|13.7|15.22|13.77|15.13|13.69|0
1635409500000|2021-10-28 08:25:00|15.13|13.69|15.16|13.72|15.17|13.72|15.13|13.69|0
1635409800000|2021-10-28 08:30:00|15.15|13.71|15.12|13.68|15.16|13.71|15.11|13.68|0
1635410100000|2021-10-28 08:35:00|15.11|13.67|15.08|13.64|15.12|13.68|15.07|13.64|0
1635410400000|2021-10-28 08:40:00|15.09|13.65|15.01|13.58|15.12|13.68|15|13.57|0
1635410700000|2021-10-28 08:45:00|15|13.57|14.98|13.55|15.04|13.61|14.98|13.55|0
1635411000000|2021-10-28 08:50:00|14.97|13.54|14.98|13.55|15.02|13.59|14.96|13.54|0
1635411300000|2021-10-28 08:55:00|14.97|13.56|15|13.57|15.02|13.59|14.97|13.55|0
1635411600000|2021-10-28 09:00:00|15.01|13.58|15.01|13.58|15.02|13.59|14.99|13.57|0
1635411900000|2021-10-28 09:05:00|15.02|13.59|15.01|13.58|15.03|13.6|15.01|13.58|0
1635412200000|2021-10-28 09:10:00|15.02|13.59|15.03|13.6|15.05|13.62|15|13.57|0
1635412500000|2021-10-28 09:15:00|15.02|13.59|15.1|13.66|15.11|13.67|15.02|13.59|0
1635412800000|2021-10-28 09:20:00|15.11|13.67|15.11|13.67|15.11|13.67|15.08|13.64|0
1635413100000|2021-10-28 09:25:00|15.1|13.66|15.1|13.66|15.1|13.67|15.08|13.64|0
1635413400000|2021-10-28 09:30:00|15.09|13.65|15.14|13.7|15.14|13.7|15.09|13.65|0
1635413700000|2021-10-28 09:35:00|15.16|13.72|15.1|13.66|15.16|13.72|15.09|13.66|0
1635414000000|2021-10-28 09:40:00|15.11|13.67|15.09|13.66|15.11|13.67|15.07|13.63|0
1635414300000|2021-10-28 09:45:00|15.1|13.65|15.12|13.68|15.13|13.69|15.08|13.65|0
1635414600000|2021-10-28 09:50:00|15.11|13.67|15.12|13.68|15.12|13.68|15.07|13.63|0
1635414900000|2021-10-28 09:55:00|15.11|13.67|15.06|13.62|15.11|13.67|15.05|13.62|0
1635415200000|2021-10-28 10:00:00|15.07|13.63|15.06|13.62|15.09|13.65|15.04|13.6|0
1635415500000|2021-10-28 10:05:00|15.05|13.61|15.05|13.61|15.07|13.64|15.04|13.61|0
1635415800000|2021-10-28 10:10:00|15.04|13.62|14.89|13.48|15.07|13.64|14.86|13.45|0
1635416100000|2021-10-28 10:15:00|14.9|13.47|14.86|13.45|14.9|13.48|14.85|13.44|0
1635416400000|2021-10-28 10:20:00|14.85|13.44|14.84|13.42|14.85|13.44|14.84|13.42|0
1635416700000|2021-10-28 10:25:00|14.82|13.43|14.8|13.39|14.83|13.43|14.79|13.39|0
1635417000000|2021-10-28 10:30:00|14.79|13.38|14.78|13.37|14.8|13.39|14.76|13.36|0
1635417300000|2021-10-28 10:35:00|14.79|13.38|14.78|13.38|14.79|13.38|14.77|13.36|0
1635417600000|2021-10-28 10:40:00|14.79|13.37|14.75|13.35|14.79|13.38|14.75|13.35|0
1635417900000|2021-10-28 10:45:00|14.74|13.34|14.7|13.3|14.76|13.35|14.7|13.3|0
1635418200000|2021-10-28 10:50:00|14.71|13.31|14.66|13.26|14.72|13.32|14.66|13.26|0
1635418500000|2021-10-28 10:55:00|14.68|13.28|14.65|13.25|14.69|13.29|14.63|13.23|0
1635418800000|2021-10-28 11:00:00|14.64|13.24|14.63|13.23|14.65|13.25|14.63|13.23|0
1635419100000|2021-10-28 11:05:00|14.62|13.22|14.6|13.2|14.65|13.25|14.59|13.19|0
1635419400000|2021-10-28 11:10:00|14.59|13.19|14.62|13.22|14.64|13.24|14.57|13.17|0
1635419700000|2021-10-28 11:15:00|14.61|13.21|14.62|13.22|14.63|13.23|14.61|13.21|0
1635420000000|2021-10-28 11:20:00|14.61|13.21|14.62|13.22|14.63|13.23|14.6|13.2|0
1635420300000|2021-10-28 11:25:00|14.61|13.21|14.62|13.22|14.63|13.23|14.6|13.2|0
1635420600000|2021-10-28 11:30:00|14.63|13.23|14.66|13.26|14.66|13.26|14.63|13.23|0
1635420900000|2021-10-28 11:35:00|14.65|13.25|14.63|13.23|14.65|13.25|14.62|13.22|0
1635421200000|2021-10-28 11:40:00|14.64|13.24|14.67|13.27|14.68|13.28|14.63|13.23|0
1635421500000|2021-10-28 11:45:00|14.68|13.28|14.66|13.26|14.68|13.28|14.63|13.23|0
1635421800000|2021-10-28 11:50:00|14.67|13.27|14.72|13.32|14.72|13.32|14.64|13.24|0
1635422100000|2021-10-28 11:55:00|14.71|13.31|14.7|13.3|14.71|13.31|14.65|13.25|0
1635422400000|2021-10-28 12:00:00|14.69|13.29|14.7|13.3|14.71|13.31|14.67|13.27|0
1635422700000|2021-10-28 12:05:00|14.69|13.29|14.64|13.24|14.7|13.3|14.63|13.23|0
1635423000000|2021-10-28 12:10:00|14.65|13.25|14.65|13.25|14.66|13.26|14.64|13.24|0
1635423300000|2021-10-28 12:15:00|14.64|13.24|14.56|13.16|14.65|13.25|14.56|13.16|0
1635423600000|2021-10-28 12:20:00|14.55|13.15|14.56|13.16|14.56|13.16|14.51|13.11|0
1635423900000|2021-10-28 12:25:00|14.57|13.17|14.62|13.22|14.62|13.22|14.56|13.16|0
1635424200000|2021-10-28 12:30:00|14.63|13.23|14.64|13.24|14.68|13.28|14.6|13.2|0
1635424500000|2021-10-28 12:35:00|14.63|13.23|14.65|13.25|14.65|13.25|14.56|13.16|0
1635424800000|2021-10-28 12:40:00|14.64|13.24|14.63|13.23|14.7|13.3|14.61|13.21|0
1635425100000|2021-10-28 12:45:00|14.64|13.24|14.68|13.28|14.69|13.29|14.6|13.2|0
1635425400000|2021-10-28 12:50:00|14.7|13.3|14.7|13.3|14.73|13.33|14.67|13.27|0
1635425700000|2021-10-28 12:55:00|14.69|13.29|14.62|13.22|14.7|13.3|14.62|13.22|0
1635426000000|2021-10-28 13:00:00|14.61|13.21|14.61|13.21|14.67|13.27|14.6|13.2|0
1635426300000|2021-10-28 13:05:00|14.59|13.19|14.67|13.27|14.67|13.27|14.59|13.19|0
1635426600000|2021-10-28 13:10:00|14.68|13.28|14.66|13.26|14.69|13.29|14.65|13.25|0
1635426900000|2021-10-28 13:15:00|14.65|13.25|14.58|13.18|14.66|13.26|14.58|13.18|0
1635427200000|2021-10-28 13:20:00|14.59|13.19|14.59|13.19|14.61|13.21|14.57|13.17|0
1635427500000|2021-10-28 13:25:00|14.58|13.18|14.58|13.18|14.64|13.24|14.57|13.17|0
1635427800000|2021-10-28 13:30:00|14.54|13.14|14.35|12.95|14.54|13.14|14.32|12.92|0
1635428100000|2021-10-28 13:35:00|14.34|12.94|14.41|13.01|14.51|13.11|14.32|12.92|0
1635428400000|2021-10-28 13:40:00|14.42|13.02|14.32|12.92|14.44|13.04|14.32|12.92|0
1635428700000|2021-10-28 13:45:00|14.33|12.93|14.63|13.23|14.64|13.24|14.2|12.8|0
1635429000000|2021-10-28 13:50:00|14.6|13.2|14.63|13.23|14.69|13.29|14.56|13.16|0
1635429300000|2021-10-28 13:55:00|14.62|13.22|14.58|13.18|14.64|13.24|14.52|13.12|0
1635429600000|2021-10-28 14:00:00|14.56|13.16|14.6|13.2|14.63|13.23|14.52|13.12|0
1635429900000|2021-10-28 14:05:00|14.62|13.22|14.57|13.17|14.66|13.26|14.53|13.13|0
1635430200000|2021-10-28 14:10:00|14.56|13.16|14.66|13.26|14.78|13.38|14.55|13.15|0
1635430500000|2021-10-28 14:15:00|14.65|13.25|14.64|13.24|14.71|13.31|14.61|13.21|0
1635430800000|2021-10-28 14:20:00|14.66|13.26|14.6|13.2|14.7|13.3|14.56|13.16|0
1635431100000|2021-10-28 14:25:00|14.62|13.22|14.48|13.08|14.63|13.23|14.46|13.06|0
1635431400000|2021-10-28 14:30:00|14.47|13.07|14.41|13.01|14.5|13.1|14.39|12.99|0
1635431700000|2021-10-28 14:35:00|14.39|12.99|14.53|13.13|15.15|13.71|14.37|12.97|0
1635432000000|2021-10-28 14:40:00|14.54|13.14|14.57|13.17|14.61|13.21|14.53|13.13|0
1635432300000|2021-10-28 14:45:00|14.56|13.16|14.67|13.27|14.67|13.27|14.38|12.98|0
1635432600000|2021-10-28 14:50:00|14.66|13.26|14.64|13.24|14.7|13.3|14.64|13.24|0
1635432900000|2021-10-28 14:55:00|14.65|13.25|14.72|13.32|14.73|13.32|14.65|13.25|0
1635433200000|2021-10-28 15:00:00|14.7|13.3|14.72|13.32|14.73|13.33|14.69|13.29|0
1635433500000|2021-10-28 15:05:00|14.71|13.31|14.65|13.25|14.73|13.32|14.63|13.23|0
1635433800000|2021-10-28 15:10:00|14.64|13.24|14.65|13.25|14.68|13.28|14.61|13.21|0
1635434100000|2021-10-28 15:15:00|14.64|13.24|14.63|13.23|14.67|13.27|14.6|13.2|0
1635434400000|2021-10-28 15:20:00|14.62|13.22|14.69|13.29|14.7|13.3|14.62|13.22|0
1635434700000|2021-10-28 15:25:00|14.68|13.28|14.7|13.3|14.71|13.31|14.65|13.25|0
1635435000000|2021-10-28 15:30:00|14.68|13.28|14.67|13.27|14.71|13.31|14.66|13.26|0
1635435300000|2021-10-28 15:35:00|14.66|13.26|14.61|13.21|14.66|13.26|14.59|13.19|0
1635435600000|2021-10-28 15:40:00|14.6|13.2|14.57|13.17|14.63|13.23|14.57|13.17|0
1635435900000|2021-10-28 15:45:00|14.56|13.16|14.84|13.42|14.84|13.42|14.56|13.16|0
1635436200000|2021-10-28 15:50:00|14.82|13.41|14.8|13.39|14.89|13.47|14.75|13.34|0
1635436500000|2021-10-28 15:55:00|14.81|13.4|14.83|13.42|14.86|13.44|14.79|13.39|0
1635436800000|2021-10-28 16:00:00|14.82|13.41|14.77|13.36|14.83|13.42|14.77|13.36|0
1635437100000|2021-10-28 16:05:00|14.76|13.35|14.72|13.32|14.78|13.37|14.72|13.32|0
1635437400000|2021-10-28 16:10:00|14.73|13.33|14.68|13.28|14.74|13.34|14.67|13.27|0
1635437700000|2021-10-28 16:15:00|14.67|13.27|14.65|13.25|14.7|13.3|14.64|13.24|0
1635438000000|2021-10-28 16:20:00|14.64|13.24|14.68|13.28|14.71|13.31|14.64|13.24|0
1635438300000|2021-10-28 16:25:00|14.67|13.27|14.56|13.16|14.69|13.29|14.49|13.09|0
1635438600000|2021-10-28 16:30:00|14.55|13.15|14.56|13.16|14.6|13.2|14.53|13.13|0
1635438900000|2021-10-28 16:35:00|14.55|13.15|14.59|13.19|14.63|13.23|14.55|13.15|0
1635439200000|2021-10-28 16:40:00|14.58|13.18|14.53|13.13|14.62|13.22|14.53|13.13|0
1635439500000|2021-10-28 16:45:00|14.54|13.14|14.55|13.15|14.57|13.17|14.52|13.12|0
1635439800000|2021-10-28 16:50:00|14.54|13.14|14.62|13.22|14.65|13.25|14.54|13.14|0
1635440100000|2021-10-28 16:55:00|14.61|13.21|14.75|13.34|14.8|13.39|14.59|13.19|0
1635440400000|2021-10-28 17:00:00|14.74|13.33|14.64|13.24|14.74|13.33|14.62|13.22|0
1635440700000|2021-10-28 17:05:00|14.62|13.22|14.26|12.86|14.67|13.27|14.23|12.83|0
1635441000000|2021-10-28 17:10:00|14.25|12.85|14.27|12.87|14.29|12.89|14.23|12.83|0
1635441300000|2021-10-28 17:15:00|14.26|12.86|14.31|12.91|14.32|12.92|14.23|12.83|0
1635441600000|2021-10-28 17:20:00|14.32|12.92|14.32|12.92|14.33|12.93|14.28|12.88|0
1635441900000|2021-10-28 17:25:00|14.31|12.91|14.24|12.84|14.31|12.91|14.23|12.83|0
1635442200000|2021-10-28 17:30:00|14.23|12.83|14.15|12.75|14.24|12.84|14.14|12.74|0
1635442500000|2021-10-28 17:35:00|14.14|12.74|14.12|12.72|14.16|12.76|14.11|12.71|0
1635442800000|2021-10-28 17:40:00|14.13|12.73|14.12|12.72|14.13|12.73|14.11|12.71|0
1635443100000|2021-10-28 17:45:00|14.13|12.73|14.14|12.74|14.15|12.75|14.11|12.71|0
1635443400000|2021-10-28 17:50:00|14.13|12.73|14.13|12.73|14.13|12.73|14.11|12.71|0
1635443700000|2021-10-28 17:55:00|14.14|12.74|14.15|12.75|14.18|12.78|14.12|12.72|0
1635444000000|2021-10-28 18:00:00|14.14|12.74|14.06|12.66|14.15|12.75|14.06|12.66|0
1635444300000|2021-10-28 18:05:00|14.07|12.67|14.34|12.94|14.35|12.95|14.05|12.65|0
1635444600000|2021-10-28 18:10:00|14.35|12.95|14.38|12.98|14.39|12.99|14.34|12.94|0
1635444900000|2021-10-28 18:15:00|14.39|12.99|14.31|12.91|14.39|12.99|14.3|12.9|0
1635445200000|2021-10-28 18:20:00|14.3|12.9|14.29|12.89|14.32|12.92|14.29|12.89|0
1635445500000|2021-10-28 18:25:00|14.28|12.88|14.3|12.9|14.34|12.94|14.27|12.87|0
1635445800000|2021-10-28 18:30:00|14.29|12.89|14.3|12.9|14.31|12.91|14.29|12.89|0
1635446100000|2021-10-28 18:35:00|14.29|12.89|14.29|12.89|14.3|12.9|14.26|12.86|0
1635446400000|2021-10-28 18:40:00|14.3|12.9|14.34|12.94|14.36|12.96|14.3|12.9|0
1635446700000|2021-10-28 18:45:00|14.33|12.93|14.3|12.9|14.36|12.96|14.3|12.9|0
1635447000000|2021-10-28 18:50:00|14.29|12.89|14.36|12.96|14.36|12.96|14.29|12.89|0
1635447300000|2021-10-28 18:55:00|14.35|12.95|14.38|12.98|14.41|13.01|14.35|12.95|0
1635447600000|2021-10-28 19:00:00|14.39|12.99|14.44|13.04|14.47|13.07|14.38|12.98|0
1635447900000|2021-10-28 19:05:00|14.43|13.03|14.4|13|14.46|13.06|14.39|12.99|0
1635448200000|2021-10-28 19:10:00|14.41|13.01|14.47|13.07|14.48|13.08|14.4|13|0
1635448500000|2021-10-28 19:15:00|14.48|13.08|14.39|12.99|14.49|13.09|14.38|12.98|0
1635448800000|2021-10-28 19:20:00|14.38|12.98|14.43|13.03|14.45|13.05|14.35|12.95|0
1635449100000|2021-10-28 19:25:00|14.42|13.02|14.46|13.06|14.49|13.09|14.42|13.02|0
1635449400000|2021-10-28 19:30:00|14.45|13.05|14.41|13.01|14.48|13.08|14.3|12.9|0
1635449700000|2021-10-28 19:35:00|14.4|13|14.36|12.96|14.41|13.01|14.32|12.92|0
1635450000000|2021-10-28 19:40:00|14.37|12.97|14.45|13.05|14.45|13.05|14.32|12.92|0
1635450300000|2021-10-28 19:45:00|14.44|13.04|14.37|12.97|14.47|13.07|14.35|12.95|0
1635450600000|2021-10-28 19:50:00|14.32|12.92|14.21|12.81|14.34|12.94|14.2|12.8|0
1635450900000|2021-10-28 19:55:00|14.2|12.8|14.14|12.74|14.2|12.8|14.12|12.72|0
1635451200000|2021-10-28 20:00:00|14.15|12.75|14.27|12.87|14.29|12.89|14.08|12.68|0
1635451500000|2021-10-28 20:05:00|14.28|12.88|14.28|12.88|14.33|12.93|14.23|12.83|0
1635451800000|2021-10-28 20:10:00|14.27|12.87|14.27|12.87|14.27|12.87|14.22|12.82|0
1635452100000|2021-10-28 20:15:00|14.25|12.85|14.23|12.83|14.25|12.85|14.23|12.83|0
1635452400000|2021-10-28 20:20:00|14.24|12.84|14.23|12.83|14.24|12.84|14.22|12.82|0
1635452700000|2021-10-28 20:25:00|14.24|12.84|14.23|12.83|14.24|12.84|14.21|12.81|0
1635453000000|2021-10-28 20:30:00|14.3|12.9|14.43|13.03|14.59|13.19|14.3|12.9|0
1635453300000|2021-10-28 20:35:00|14.41|13.01|14.48|13.08|14.51|13.11|14.41|13.01|0
1635453600000|2021-10-28 20:40:00|14.47|13.07|14.4|13|14.48|13.08|14.4|13|0
1635453900000|2021-10-28 20:45:00|14.41|13.01|14.46|13.06|14.47|13.07|14.39|12.99|0
1635454200000|2021-10-28 20:50:00|14.45|13.05|14.35|12.95|14.45|13.05|14.34|12.94|0
1635454500000|2021-10-28 20:55:00|14.36|12.96|14.42|13.02|14.44|13.04|14.35|12.95|0
1635454800000|2021-10-28 21:00:00|14.41|13.01|14.42|13.02|14.42|13.02|14.41|13.01|0
1635455100000|2021-10-28 21:05:00|14.41|13.01|14.4|13|14.41|13.01|14.4|13|0
1635455400000|2021-10-28 21:10:00|14.41|13.01|14.41|13.01|14.42|13.02|14.41|13.01|0
1635455700000|2021-10-28 21:15:00|14.4|13|14.41|13.01|14.41|13.01|14.39|12.99|0
1635456000000|2021-10-28 21:20:00|14.4|13|14.4|13|14.41|13.01|14.4|13|0
1635456300000|2021-10-28 21:25:00|14.41|13.01|14.36|12.96|14.41|13.01|14.35|12.95|0
1635456600000|2021-10-28 21:30:00|14.34|12.94|14.34|12.94|14.35|12.95|14.33|12.93|0
1635456900000|2021-10-28 21:35:00|14.36|12.96|14.34|12.94|14.36|12.96|14.34|12.94|0
1635457200000|2021-10-28 21:40:00|14.35|12.95|14.35|12.95|14.35|12.95|14.34|12.94|0
1635457500000|2021-10-28 21:45:00|14.36|12.96|14.36|12.96|14.36|12.96|14.34|12.94|0
1635457800000|2021-10-28 21:50:00|14.35|12.95|14.36|12.96|14.36|12.96|14.34|12.94|0
1635458100000|2021-10-28 21:55:00|14.38|12.98|14.38|12.98|14.39|12.99|14.37|12.97|0
1635458400000|2021-10-28 22:00:00|14.41|13.01|14.42|13.02|14.45|13.05|14.37|12.97|0
1635458700000|2021-10-28 22:05:00|14.41|13.01|14.43|13.03|14.45|13.05|14.4|13|0
1635459000000|2021-10-28 22:10:00|14.42|13.02|14.42|13.02|14.47|13.07|14.42|13.02|0
1635459300000|2021-10-28 22:15:00|14.43|13.03|14.43|13.03|14.46|13.06|14.43|13.03|0
1635459600000|2021-10-28 22:20:00|14.42|13.02|14.41|13.01|14.43|13.03|14.4|13|0
1635459900000|2021-10-28 22:25:00|14.4|13|14.36|12.96|14.41|13.01|14.36|12.96|0
1635460200000|2021-10-28 22:30:00|14.35|12.95|14.42|13.02|14.42|13.02|14.35|12.95|0
1635460500000|2021-10-28 22:35:00|14.43|13.03|14.46|13.06|14.47|13.07|14.42|13.02|0
1635460800000|2021-10-28 22:40:00|14.47|13.07|14.5|13.1|14.5|13.1|14.46|13.06|0
1635461100000|2021-10-28 22:45:00|14.48|13.08|14.48|13.08|14.49|13.09|14.46|13.06|0
1635461400000|2021-10-28 22:50:00|14.47|13.07|14.48|13.08|14.49|13.09|14.45|13.05|0
1635461700000|2021-10-28 22:55:00|14.49|13.09|14.47|13.07|14.49|13.09|14.45|13.05|0
1635462000000|2021-10-28 23:00:00|14.48|13.08|14.46|13.06|14.48|13.08|14.44|13.04|0
1635462300000|2021-10-28 23:05:00|14.45|13.05|14.47|13.07|14.5|13.1|14.45|13.05|0
1635462600000|2021-10-28 23:10:00|14.48|13.08|14.45|13.05|14.48|13.08|14.45|13.05|0
1635462900000|2021-10-28 23:15:00|14.46|13.06|14.53|13.13|14.54|13.14|14.46|13.06|0
1635463200000|2021-10-28 23:20:00|14.52|13.12|14.52|13.12|14.52|13.12|14.5|13.1|0
1635463500000|2021-10-28 23:25:00|14.51|13.11|14.52|13.12|14.53|13.13|14.5|13.1|0
1635463800000|2021-10-28 23:30:00|14.53|13.13|14.51|13.11|14.54|13.14|14.51|13.11|0
1635464100000|2021-10-28 23:35:00|14.52|13.12|14.52|13.12|14.53|13.13|14.51|13.11|0
1635464400000|2021-10-28 23:40:00|14.51|13.11|14.53|13.13|14.54|13.14|14.51|13.11|0
1635464700000|2021-10-28 23:45:00|14.54|13.14|14.48|13.08|14.54|13.14|14.48|13.08|0
1635465000000|2021-10-28 23:50:00|14.47|13.07|14.46|13.06|14.48|13.08|14.45|13.05|0
1635465300000|2021-10-28 23:55:00|14.47|13.07|14.48|13.08|14.48|13.08|14.45|13.05|0
1635465600000|2021-10-29 00:00:00|14.46|13.06|14.46|13.06|14.5|13.1|14.41|13.01|0
1635465900000|2021-10-29 00:05:00|14.45|13.05|14.45|13.05|14.51|13.11|14.44|13.04|0
1635466200000|2021-10-29 00:10:00|14.44|13.04|14.51|13.11|14.53|13.13|14.44|13.04|0
1635466500000|2021-10-29 00:15:00|14.52|13.12|14.54|13.14|14.56|13.16|14.52|13.12|0
1635466800000|2021-10-29 00:20:00|14.55|13.15|14.57|13.17|14.59|13.19|14.53|13.13|0
1635467100000|2021-10-29 00:25:00|14.58|13.18|14.57|13.17|14.59|13.19|14.56|13.16|0
1635467400000|2021-10-29 00:30:00|14.58|13.18|14.55|13.15|14.58|13.18|14.53|13.13|0
1635467700000|2021-10-29 00:35:00|14.54|13.14|14.52|13.12|14.56|13.16|14.52|13.12|0
1635468000000|2021-10-29 00:40:00|14.51|13.11|14.49|13.09|14.54|13.14|14.49|13.09|0
1635468300000|2021-10-29 00:45:00|14.5|13.1|14.56|13.16|14.57|13.17|14.5|13.1|0
1635468600000|2021-10-29 00:50:00|14.55|13.15|14.57|13.17|14.57|13.17|14.54|13.14|0
1635468900000|2021-10-29 00:55:00|14.56|13.16|14.56|13.16|14.59|13.19|14.56|13.16|0
1635469200000|2021-10-29 01:00:00|14.55|13.15|14.59|13.19|14.59|13.19|14.53|13.13|0
1635469500000|2021-10-29 01:05:00|14.6|13.2|14.65|13.25|14.65|13.25|14.6|13.2|0
1635469800000|2021-10-29 01:10:00|14.64|13.24|14.59|13.19|14.65|13.25|14.59|13.19|0
1635470100000|2021-10-29 01:15:00|14.58|13.18|14.61|13.21|14.61|13.21|14.58|13.18|0
1635470400000|2021-10-29 01:20:00|14.6|13.2|14.64|13.24|14.65|13.25|14.6|13.2|0
1635470700000|2021-10-29 01:25:00|14.65|13.25|14.59|13.19|14.65|13.25|14.58|13.18|0
1635471000000|2021-10-29 01:30:00|14.58|13.18|14.57|13.17|14.61|13.21|14.55|13.15|0
1635471300000|2021-10-29 01:35:00|14.56|13.16|14.6|13.2|14.63|13.23|14.56|13.16|0
1635471600000|2021-10-29 01:40:00|14.61|13.21|14.58|13.18|14.63|13.23|14.58|13.18|0
1635471900000|2021-10-29 01:45:00|14.59|13.19|14.57|13.17|14.61|13.21|14.56|13.16|0
1635472200000|2021-10-29 01:50:00|14.56|13.16|14.53|13.13|14.58|13.18|14.52|13.12|0
1635472500000|2021-10-29 01:55:00|14.52|13.12|14.58|13.18|14.58|13.18|14.52|13.12|0
1635472800000|2021-10-29 02:00:00|14.57|13.17|14.57|13.17|14.58|13.18|14.55|13.15|0
1635473100000|2021-10-29 02:05:00|14.56|13.16|14.56|13.16|14.58|13.18|14.55|13.15|0
1635473400000|2021-10-29 02:10:00|14.57|13.17|14.51|13.11|14.58|13.18|14.51|13.11|0
1635473700000|2021-10-29 02:15:00|14.52|13.12|14.52|13.12|14.54|13.14|14.51|13.11|0
1635474000000|2021-10-29 02:20:00|14.51|13.11|14.54|13.14|14.55|13.15|14.51|13.11|0
1635474300000|2021-10-29 02:25:00|14.55|13.15|14.54|13.14|14.55|13.15|14.52|13.12|0
1635474600000|2021-10-29 02:30:00|14.55|13.15|14.56|13.16|14.57|13.17|14.55|13.15|0
1635474900000|2021-10-29 02:35:00|14.57|13.17|14.55|13.15|14.57|13.17|14.54|13.14|0
1635475200000|2021-10-29 02:40:00|14.54|13.14|14.54|13.14|14.55|13.15|14.54|13.14|0
1635475500000|2021-10-29 02:45:00|14.53|13.13|14.52|13.12|14.53|13.13|14.51|13.11|0
1635475800000|2021-10-29 02:50:00|14.51|13.11|14.54|13.14|14.54|13.14|14.51|13.11|0
1635476100000|2021-10-29 02:55:00|14.53|13.13|14.53|13.13|14.54|13.14|14.52|13.12|0
1635476400000|2021-10-29 03:00:00|14.52|13.12|14.53|13.13|14.55|13.15|14.52|13.12|0
1635476700000|2021-10-29 03:05:00|14.52|13.12|14.52|13.12|14.53|13.13|14.51|13.11|0
1635477000000|2021-10-29 03:10:00|14.53|13.13|14.52|13.12|14.53|13.13|14.51|13.11|0
1635477300000|2021-10-29 03:15:00|14.51|13.11|14.52|13.12|14.52|13.12|14.5|13.1|0
1635477600000|2021-10-29 03:20:00|14.51|13.11|14.44|13.04|14.51|13.11|14.42|13.02|0
1635477900000|2021-10-29 03:25:00|14.43|13.03|14.41|13.01|14.45|13.05|14.4|13|0
1635478200000|2021-10-29 03:30:00|14.42|13.02|14.42|13.02|14.43|13.03|14.41|13.01|0
1635478500000|2021-10-29 03:35:00|14.41|13.01|14.42|13.02|14.42|13.02|14.41|13.01|0
1635478800000|2021-10-29 03:40:00|14.43|13.03|14.44|13.04|14.44|13.04|14.42|13.02|0
1635479100000|2021-10-29 03:45:00|14.43|13.03|14.46|13.06|14.46|13.06|14.43|13.03|0
1635479400000|2021-10-29 03:50:00|14.45|13.05|14.46|13.06|14.47|13.07|14.44|13.04|0
1635479700000|2021-10-29 03:55:00|14.47|13.07|14.46|13.06|14.47|13.07|14.44|13.04|0
1635480000000|2021-10-29 04:00:00|14.45|13.05|14.45|13.05|14.46|13.06|14.44|13.04|0
1635480300000|2021-10-29 04:05:00|14.46|13.06|14.44|13.04|14.46|13.06|14.44|13.04|0
1635480600000|2021-10-29 04:10:00|14.45|13.05|14.45|13.05|14.46|13.06|14.44|13.04|0
1635480900000|2021-10-29 04:15:00|14.44|13.04|14.44|13.04|14.44|13.04|14.44|13.04|0
1635481200000|2021-10-29 04:20:00|14.63|13.23|14.93|13.51|14.93|13.51|14.62|13.22|0
1635481500000|2021-10-29 04:25:00|14.94|13.5|14.95|13.53|14.96|13.53|14.93|13.5|0
1635481800000|2021-10-29 04:30:00|14.96|13.52|15.03|13.6|15.04|13.6|14.95|13.52|0
1635482100000|2021-10-29 04:35:00|15.04|13.61|15.06|13.63|15.06|13.63|15.03|13.6|0
1635482400000|2021-10-29 04:40:00|15.05|13.62|15.04|13.61|15.07|13.63|15.03|13.6|0
1635482700000|2021-10-29 04:45:00|15.03|13.6|15.07|13.64|15.07|13.64|15.03|13.6|0
1635483000000|2021-10-29 04:50:00|15.08|13.63|15.06|13.62|15.08|13.65|15.05|13.61|0
1635483300000|2021-10-29 04:55:00|15.07|13.63|15.08|13.64|15.08|13.64|15.06|13.62|0
1635483600000|2021-10-29 05:00:00|15.09|13.65|15.1|13.67|15.13|13.69|15.08|13.64|0
1635483900000|2021-10-29 05:05:00|15.11|13.68|15.14|13.7|15.16|13.72|15.1|13.68|0
1635484200000|2021-10-29 05:10:00|15.15|13.71|15.13|13.69|15.18|13.74|15.13|13.69|0
1635484500000|2021-10-29 05:15:00|15.14|13.7|15.08|13.64|15.14|13.7|15.07|13.63|0
1635484800000|2021-10-29 05:20:00|15.07|13.63|15.12|13.68|15.15|13.71|15.07|13.63|0
1635485100000|2021-10-29 05:25:00|15.11|13.67|15.12|13.68|15.13|13.69|15.1|13.66|0
1635485400000|2021-10-29 05:30:00|15.13|13.69|15.11|13.67|15.13|13.69|15.07|13.63|0
1635485700000|2021-10-29 05:35:00|15.1|13.66|15.09|13.66|15.11|13.67|15.08|13.64|0
1635486000000|2021-10-29 05:40:00|15.1|13.65|15.11|13.67|15.14|13.7|15.1|13.65|0
1635486300000|2021-10-29 05:45:00|15.12|13.68|15.13|13.69|15.14|13.7|15.12|13.68|0
1635486600000|2021-10-29 05:50:00|15.14|13.7|15.14|13.7|15.17|13.72|15.13|13.69|0
1635486900000|2021-10-29 05:55:00|15.13|13.69|15.13|13.69|15.15|13.71|15.08|13.65|0
1635487200000|2021-10-29 06:00:00|15.14|13.7|15.19|13.74|15.21|13.76|15.13|13.68|0
1635487500000|2021-10-29 06:05:00|15.2|13.75|15.29|13.83|15.29|13.83|15.18|13.74|0
1635487800000|2021-10-29 06:10:00|15.3|13.85|15.29|13.83|15.3|13.85|15.24|13.79|0
1635488100000|2021-10-29 06:15:00|15.28|13.82|15.22|13.77|15.28|13.82|15.21|13.76|0
1635488400000|2021-10-29 06:20:00|15.21|13.76|15.23|13.78|15.26|13.81|15.21|13.76|0
1635488700000|2021-10-29 06:25:00|15.24|13.79|15.14|13.7|15.24|13.79|15.14|13.7|0
1635489000000|2021-10-29 06:30:00|15.15|13.69|15.13|13.69|15.18|13.73|15.1|13.66|0
1635489300000|2021-10-29 06:35:00|15.12|13.68|15.13|13.69|15.15|13.71|15.11|13.67|0
1635489600000|2021-10-29 06:40:00|15.14|13.7|15.17|13.73|15.19|13.74|15.13|13.69|0
1635489900000|2021-10-29 06:45:00|15.18|13.74|15.2|13.75|15.2|13.75|15.16|13.71|0
1635490200000|2021-10-29 06:50:00|15.19|13.74|15.17|13.73|15.21|13.76|15.15|13.7|0
1635490500000|2021-10-29 06:55:00|15.18|13.74|15.15|13.7|15.2|13.75|15.14|13.7|0
1635490800000|2021-10-29 07:00:00|15.17|13.71|15.25|13.8|15.38|13.91|14.73|13.33|0
1635491100000|2021-10-29 07:05:00|15.23|13.78|15.14|13.7|15.32|13.86|15.14|13.7|0
1635491400000|2021-10-29 07:10:00|15.13|13.69|14.99|13.57|15.14|13.7|14.98|13.55|0
1635491700000|2021-10-29 07:15:00|14.98|13.56|15.05|13.62|15.05|13.62|14.95|13.53|0
1635492000000|2021-10-29 07:20:00|15.04|13.61|14.95|13.53|15.05|13.62|14.95|13.53|0
1635492300000|2021-10-29 07:25:00|14.94|13.52|14.77|13.36|15|13.57|14.72|13.32|0
1635492600000|2021-10-29 07:30:00|14.74|13.33|14.81|13.4|14.84|13.43|14.71|13.31|0
1635492900000|2021-10-29 07:35:00|14.8|13.39|14.81|13.4|14.84|13.43|14.79|13.38|0
1635493200000|2021-10-29 07:40:00|14.8|13.39|14.8|13.39|14.82|13.41|14.78|13.37|0
1635493500000|2021-10-29 07:45:00|14.81|13.4|14.83|13.42|14.84|13.42|14.8|13.39|0
1635493800000|2021-10-29 07:50:00|14.82|13.41|14.81|13.4|14.91|13.49|14.79|13.38|0
1635494100000|2021-10-29 07:55:00|14.8|13.39|14.84|13.43|14.87|13.45|14.8|13.39|0
1635494400000|2021-10-29 08:00:00|14.85|13.44|14.81|13.4|14.87|13.46|14.81|13.4|0
1635494700000|2021-10-29 08:05:00|14.82|13.41|14.83|13.42|14.84|13.43|14.76|13.36|0
1635495000000|2021-10-29 08:10:00|14.82|13.41|14.79|13.38|14.83|13.42|14.78|13.38|0
1635495300000|2021-10-29 08:15:00|14.8|13.39|14.8|13.39|14.83|13.42|14.79|13.38|0
1635495600000|2021-10-29 08:20:00|14.79|13.38|14.8|13.39|14.81|13.4|14.77|13.36|0
1635495900000|2021-10-29 08:25:00|14.79|13.38|14.97|13.55|14.98|13.56|14.79|13.38|0
1635496200000|2021-10-29 08:30:00|14.98|13.56|14.92|13.5|14.99|13.56|14.85|13.44|0
1635496500000|2021-10-29 08:35:00|14.91|13.49|14.95|13.52|15|13.57|14.91|13.49|0
1635496800000|2021-10-29 08:40:00|14.96|13.53|14.93|13.51|15|13.57|14.93|13.51|0
1635497100000|2021-10-29 08:45:00|14.94|13.52|14.98|13.55|14.99|13.56|14.92|13.49|0
1635497400000|2021-10-29 08:50:00|14.99|13.56|14.87|13.46|15|13.57|14.87|13.46|0
1635497700000|2021-10-29 08:55:00|14.88|13.47|14.86|13.45|14.91|13.49|14.85|13.43|0
1635498000000|2021-10-29 09:00:00|14.89|13.47|14.87|13.45|14.9|13.48|14.84|13.43|0
1635498300000|2021-10-29 09:05:00|14.89|13.47|14.83|13.42|14.9|13.48|14.81|13.4|0
1635498600000|2021-10-29 09:10:00|14.84|13.43|14.84|13.42|14.85|13.44|14.81|13.4|0
1635498900000|2021-10-29 09:15:00|14.85|13.43|14.92|13.5|14.95|13.53|14.85|13.42|0
1635499200000|2021-10-29 09:20:00|14.93|13.51|14.88|13.47|15|13.57|14.88|13.46|0
1635499500000|2021-10-29 09:25:00|14.89|13.46|14.9|13.48|14.96|13.53|14.89|13.46|0
1635499800000|2021-10-29 09:30:00|14.89|13.47|14.91|13.49|14.91|13.49|14.87|13.46|0
1635500100000|2021-10-29 09:35:00|14.9|13.48|14.89|13.47|14.9|13.48|14.86|13.44|0
1635500400000|2021-10-29 09:40:00|14.9|13.48|14.93|13.51|14.95|13.53|14.9|13.48|0
1635500700000|2021-10-29 09:45:00|14.94|13.52|14.92|13.5|14.94|13.52|14.89|13.47|0
1635501000000|2021-10-29 09:50:00|14.91|13.49|14.89|13.47|14.91|13.49|14.85|13.43|0
1635501300000|2021-10-29 09:55:00|14.88|13.46|14.89|13.47|14.89|13.47|14.85|13.44|0
1635501600000|2021-10-29 10:00:00|14.88|13.45|14.85|13.44|14.88|13.46|14.82|13.4|0
1635501900000|2021-10-29 10:05:00|14.86|13.45|14.9|13.48|14.92|13.49|14.86|13.45|0
1635502200000|2021-10-29 10:10:00|14.89|13.47|15.05|13.62|15.06|13.63|14.88|13.46|0
1635502500000|2021-10-29 10:15:00|15.06|13.63|15.04|13.61|15.07|13.63|15.02|13.59|0
1635502800000|2021-10-29 10:20:00|15.05|13.62|15.97|14.45|15.98|14.46|15.03|13.59|0
1635503100000|2021-10-29 10:25:00|15.96|14.44|15.93|14.41|15.97|14.45|15.93|14.41|0
1635503400000|2021-10-29 10:30:00|15.94|14.42|15.86|14.35|15.94|14.42|15.85|14.34|0
1635503700000|2021-10-29 10:35:00|15.87|14.36|15.83|14.32|15.87|14.36|15.81|14.3|0
1635504000000|2021-10-29 10:40:00|15.82|14.31|15.82|14.31|15.86|14.35|15.8|14.29|0
1635504300000|2021-10-29 10:45:00|15.81|14.3|15.79|14.28|15.81|14.31|15.76|14.26|0
1635504600000|2021-10-29 10:50:00|15.78|14.29|15.81|14.3|15.82|14.31|15.78|14.28|0
1635504900000|2021-10-29 10:55:00|15.82|14.31|15.79|14.29|15.88|14.37|15.77|14.27|0
1635505200000|2021-10-29 11:00:00|15.81|14.3|15.76|14.26|15.81|14.3|15.76|14.26|0
1635505500000|2021-10-29 11:05:00|15.77|14.27|15.79|14.29|15.81|14.31|15.76|14.26|0
1635505800000|2021-10-29 11:10:00|15.78|14.28|15.76|14.26|15.79|14.29|15.73|14.23|0
1635506100000|2021-10-29 11:15:00|15.77|14.27|15.77|14.27|15.78|14.28|15.76|14.26|0
1635506400000|2021-10-29 11:20:00|15.78|14.28|15.76|14.26|15.78|14.28|15.75|14.25|0
1635506700000|2021-10-29 11:25:00|15.75|14.25|15.76|14.26|15.77|14.27|15.74|14.25|0
1635507000000|2021-10-29 11:30:00|15.77|14.27|15.79|14.28|15.8|14.3|15.74|14.24|0
1635507300000|2021-10-29 11:35:00|15.78|14.27|15.66|14.17|15.78|14.27|15.65|14.16|0
1635507600000|2021-10-29 11:40:00|15.65|14.16|15.67|14.18|15.71|14.21|15.65|14.16|0
1635507900000|2021-10-29 11:45:00|15.68|14.19|15.67|14.17|15.7|14.2|15.64|14.15|0
1635508200000|2021-10-29 11:50:00|15.66|14.16|15.23|13.78|15.66|14.17|15.21|13.76|0
1635508500000|2021-10-29 11:55:00|15.24|13.79|15.32|13.86|15.32|13.86|15.23|13.78|0
1635508800000|2021-10-29 12:00:00|15.33|13.87|15.32|13.86|15.36|13.89|15.31|13.85|0
1635509100000|2021-10-29 12:05:00|15.31|13.85|15.24|13.79|15.31|13.85|15.23|13.78|0
1635509400000|2021-10-29 12:10:00|15.25|13.8|15.24|13.79|15.26|13.81|15.2|13.75|0
1635509700000|2021-10-29 12:15:00|15.23|13.78|15.24|13.79|15.27|13.82|15.23|13.78|0
1635510000000|2021-10-29 12:20:00|15.23|13.78|15.26|13.81|15.26|13.81|15.21|13.76|0
1635510300000|2021-10-29 12:25:00|15.27|13.82|15.25|13.79|15.27|13.82|15.23|13.78|0
1635510600000|2021-10-29 12:30:00|15.3|13.84|15.2|13.76|15.3|13.85|15.16|13.72|0
1635510900000|2021-10-29 12:35:00|15.21|13.77|15.21|13.76|15.25|13.8|15.13|13.69|0
1635511200000|2021-10-29 12:40:00|15.22|13.77|15.28|13.83|15.29|13.84|15.2|13.75|0
1635511500000|2021-10-29 12:45:00|15.3|13.84|15.39|13.92|15.42|13.95|15.27|13.81|0
1635511800000|2021-10-29 12:50:00|15.41|13.94|15.45|13.98|15.5|14.02|15.38|13.92|0
1635512100000|2021-10-29 12:55:00|15.44|13.97|15.41|13.94|15.46|13.99|15.38|13.91|0
1635512400000|2021-10-29 13:00:00|15.42|13.95|15.44|13.97|15.46|13.99|15.36|13.9|0
1635512700000|2021-10-29 13:05:00|15.45|13.98|15.48|14.01|15.51|14.03|15.44|13.97|0
1635513000000|2021-10-29 13:10:00|15.49|14.02|15.62|14.13|15.69|14.19|15.48|14|0
1635513300000|2021-10-29 13:15:00|15.63|14.14|15.58|14.09|15.64|14.15|15.54|14.06|0
1635513600000|2021-10-29 13:20:00|15.59|14.1|15.56|14.08|15.59|14.11|15.54|14.06|0
1635513900000|2021-10-29 13:25:00|15.58|14.09|15.6|14.11|15.61|14.12|15.49|14.02|0
1635514200000|2021-10-29 13:30:00|15.62|14.13|15.42|13.95|15.68|14.19|15.4|13.93|0
1635514500000|2021-10-29 13:35:00|15.41|13.94|15.25|13.8|15.42|13.96|15.21|13.76|0
1635514800000|2021-10-29 13:40:00|15.24|13.79|15.19|13.75|15.24|13.79|15.17|13.72|0
1635515100000|2021-10-29 13:45:00|15.17|13.72|15.12|13.68|15.23|13.78|15.12|13.68|0
1635515400000|2021-10-29 13:50:00|15.13|13.69|15.07|13.63|15.22|13.77|15.05|13.62|0
1635515700000|2021-10-29 13:55:00|15.08|13.64|15.21|13.77|15.52|14.04|14.9|13.48|0
1635516000000|2021-10-29 14:00:00|15.23|13.76|15.23|13.78|15.25|13.8|15.17|13.72|0
1635516300000|2021-10-29 14:05:00|15.22|13.77|15.11|13.67|15.22|13.77|15.07|13.63|0
1635516600000|2021-10-29 14:10:00|15.13|13.69|15.21|13.77|15.22|13.77|15.13|13.69|0
1635516900000|2021-10-29 14:15:00|15.17|13.76|15.29|13.83|15.38|13.91|15.17|13.73|0
1635517200000|2021-10-29 14:20:00|15.3|13.84|15.33|13.87|15.33|13.87|15.18|13.74|0
1635517500000|2021-10-29 14:25:00|15.32|13.86|15.34|13.88|15.39|13.93|15.27|13.82|0
1635517800000|2021-10-29 14:30:00|15.32|13.86|15.33|13.87|15.42|13.95|15.32|13.86|0
1635518100000|2021-10-29 14:35:00|15.34|13.88|15.32|13.86|15.34|13.88|15.26|13.81|0
1635518400000|2021-10-29 14:40:00|15.31|13.85|15.23|13.78|15.34|13.88|15.23|13.78|0
1635518700000|2021-10-29 14:45:00|15.24|13.79|15.12|13.68|15.25|13.8|15.12|13.68|0
1635519000000|2021-10-29 14:50:00|15.11|13.67|15.16|13.71|15.17|13.73|15.06|13.63|0
1635519300000|2021-10-29 14:55:00|15.17|13.72|15.14|13.7|15.19|13.74|15.07|13.63|0
1635519600000|2021-10-29 15:00:00|15.13|13.69|15.09|13.65|15.14|13.7|15.07|13.63|0
1635519900000|2021-10-29 15:05:00|15.08|13.64|14.97|13.54|15.12|13.68|14.97|13.54|0
1635520200000|2021-10-29 15:10:00|14.98|13.55|14.95|13.53|14.98|13.55|14.91|13.49|0
1635520500000|2021-10-29 15:15:00|14.94|13.52|14.51|13.11|14.99|13.56|14.5|13.1|0
1635520800000|2021-10-29 15:20:00|14.49|13.09|14.45|13.05|14.52|13.12|14.45|13.05|0
1635521100000|2021-10-29 15:25:00|14.47|13.07|14.78|13.38|14.79|13.38|14.45|13.05|0
1635521400000|2021-10-29 15:30:00|14.79|13.37|14.7|13.3|14.79|13.38|14.66|13.26|0
1635521700000|2021-10-29 15:35:00|14.71|13.31|14.77|13.36|14.79|13.38|14.7|13.3|0
1635522000000|2021-10-29 15:40:00|14.78|13.37|14.83|13.42|14.86|13.45|14.76|13.35|0
1635522300000|2021-10-29 15:45:00|14.84|13.43|14.82|13.41|14.87|13.45|14.82|13.41|0
1635522600000|2021-10-29 15:50:00|14.83|13.42|14.77|13.36|14.84|13.42|14.76|13.35|0
1635522900000|2021-10-29 15:55:00|14.76|13.35|14.59|13.19|14.76|13.36|14.57|13.17|0
1635523200000|2021-10-29 16:00:00|14.58|13.18|14.54|13.14|14.62|13.22|14.54|13.14|0
1635523500000|2021-10-29 16:05:00|14.53|13.13|14.47|13.07|14.54|13.14|14.46|13.06|0
1635523800000|2021-10-29 16:10:00|14.46|13.06|14.43|13.03|14.46|13.06|14.38|12.98|0
1635524100000|2021-10-29 16:15:00|14.42|13.02|14.4|13|14.44|13.04|14.4|13|0
1635524400000|2021-10-29 16:20:00|14.39|12.99|14.3|12.9|14.41|13.01|14.27|12.87|0
1635524700000|2021-10-29 16:25:00|14.31|12.91|14.26|12.86|14.34|12.94|14.26|12.86|0
1635525000000|2021-10-29 16:30:00|14.27|12.87|14.32|12.92|14.32|12.92|14.26|12.86|0
1635525300000|2021-10-29 16:35:00|14.31|12.91|14.29|12.89|14.32|12.92|14.29|12.89|0
1635525600000|2021-10-29 16:40:00|14.3|12.9|14.28|12.88|14.3|12.9|14.27|12.87|0
1635525900000|2021-10-29 16:45:00|14.29|12.89|14.33|12.93|14.34|12.94|14.28|12.88|0
1635526200000|2021-10-29 16:50:00|14.34|12.94|14.36|12.96|14.39|12.99|14.33|12.93|0
1635526500000|2021-10-29 16:55:00|14.35|12.95|14.38|12.98|14.39|12.99|14.33|12.93|0
1635526800000|2021-10-29 17:00:00|14.37|12.97|14.32|12.92|14.38|12.98|14.32|12.92|0
1635527100000|2021-10-29 17:05:00|14.33|12.93|14.35|12.95|14.37|12.97|14.33|12.93|0
1635527400000|2021-10-29 17:10:00|14.34|12.94|14.31|12.91|14.35|12.95|14.3|12.9|0
1635527700000|2021-10-29 17:15:00|14.32|12.92|14.26|12.86|14.32|12.92|14.26|12.86|0
1635528000000|2021-10-29 17:20:00|14.27|12.87|14.32|12.92|14.33|12.93|14.27|12.87|0
1635528300000|2021-10-29 17:25:00|14.31|12.91|14.33|12.93|14.34|12.94|14.31|12.91|0
1635528600000|2021-10-29 17:30:00|14.34|12.94|14.35|12.95|14.35|12.95|14.3|12.9|0
1635528900000|2021-10-29 17:35:00|14.34|12.94|14.35|12.95|14.37|12.97|14.33|12.93|0
1635529200000|2021-10-29 17:40:00|14.36|12.96|14.36|12.96|14.38|12.98|14.34|12.94|0
1635529500000|2021-10-29 17:45:00|14.35|12.95|14.43|13.03|14.45|13.05|14.35|12.95|0
1635529800000|2021-10-29 17:50:00|14.42|13.02|14.4|13|14.43|13.03|14.39|12.99|0
1635530100000|2021-10-29 17:55:00|14.39|12.99|14.37|12.97|14.39|12.99|14.35|12.95|0
1635530400000|2021-10-29 18:00:00|14.38|12.98|14.37|12.97|14.41|13.01|14.37|12.97|0
1635530700000|2021-10-29 18:05:00|14.38|12.98|14.36|12.96|14.39|12.99|14.36|12.96|0
1635531000000|2021-10-29 18:10:00|14.37|12.97|14.4|13|14.41|13.01|14.35|12.95|0
1635531300000|2021-10-29 18:15:00|14.39|12.99|14.47|13.07|14.48|13.08|14.39|12.99|0
1635531600000|2021-10-29 18:20:00|14.46|13.06|14.56|13.16|14.56|13.16|14.44|13.04|0
1635531900000|2021-10-29 18:25:00|14.57|13.17|14.62|13.22|14.62|13.22|14.55|13.15|0
1635532200000|2021-10-29 18:30:00|14.61|13.21|14.62|13.22|14.65|13.25|14.58|13.18|0
1635532500000|2021-10-29 18:35:00|14.61|13.21|14.57|13.17|14.61|13.21|14.54|13.14|0
1635532800000|2021-10-29 18:40:00|14.55|13.15|14.49|13.09|14.57|13.17|14.48|13.08|0
1635533100000|2021-10-29 18:45:00|14.48|13.08|14.49|13.09|14.54|13.14|14.47|13.07|0
1635533400000|2021-10-29 18:50:00|14.5|13.1|14.49|13.09|14.5|13.1|14.46|13.06|0
1635533700000|2021-10-29 18:55:00|14.48|13.08|14.5|13.1|14.53|13.13|14.46|13.06|0
1635534000000|2021-10-29 19:00:00|14.51|13.11|14.53|13.13|14.57|13.17|14.47|13.07|0
1635534300000|2021-10-29 19:05:00|14.52|13.12|14.49|13.09|14.55|13.15|14.46|13.06|0
1635534600000|2021-10-29 19:10:00|14.5|13.1|14.54|13.14|14.56|13.16|14.49|13.09|0
1635534900000|2021-10-29 19:15:00|14.53|13.13|14.6|13.2|14.68|13.28|14.52|13.12|0
1635535200000|2021-10-29 19:20:00|14.61|13.21|14.66|13.26|14.66|13.26|14.54|13.14|0
1635535500000|2021-10-29 19:25:00|14.65|13.25|14.59|13.19|14.66|13.26|14.58|13.18|0
1635535800000|2021-10-29 19:30:00|14.58|13.18|14.51|13.11|14.62|13.22|14.5|13.1|0
1635536100000|2021-10-29 19:35:00|14.52|13.12|14.47|13.07|14.52|13.12|14.41|13.01|0
1635536400000|2021-10-29 19:40:00|14.45|13.05|14.38|12.98|14.45|13.05|14.35|12.95|0
1635536700000|2021-10-29 19:45:00|14.39|12.99|14.33|12.93|14.39|12.99|14.29|12.89|0
1635537000000|2021-10-29 19:50:00|14.32|12.92|14.13|12.73|14.38|12.98|14.13|12.73|0
1635537300000|2021-10-29 19:55:00|14.15|12.75|14.22|12.82|14.25|12.85|14.1|12.7|0
1635537600000|2021-10-29 20:00:00|14.2|12.8|14.25|12.85|14.46|13.06|14.15|12.75|0
1635537900000|2021-10-29 20:05:00|14.27|12.87|14.26|12.86|14.31|12.91|14.26|12.86|0
1635538200000|2021-10-29 20:10:00|14.27|12.87|14.22|12.82|14.27|12.87|14.19|12.79|0
1635753600000|2021-11-01 08:00:00|13.74|12.34|13.76|12.36|13.79|12.39|13.72|12.32|0
1635753900000|2021-11-01 08:05:00|13.75|12.35|13.86|12.46|14.06|12.66|13.67|12.27|0
1635754200000|2021-11-01 08:10:00|13.85|12.45|13.81|12.41|13.86|12.46|13.81|12.41|0
1635754500000|2021-11-01 08:15:00|13.79|12.39|13.73|12.33|13.8|12.4|13.71|12.31|0
1635754800000|2021-11-01 08:20:00|13.72|12.32|13.7|12.3|13.73|12.33|13.68|12.28|0
1635755100000|2021-11-01 08:25:00|13.69|12.29|13.68|12.28|13.73|12.33|13.66|12.26|0
1635755400000|2021-11-01 08:30:00|13.67|12.27|13.68|12.28|13.69|12.29|13.65|12.25|0
1635755700000|2021-11-01 08:35:00|13.67|12.27|13.65|12.25|13.67|12.27|13.62|12.22|0
1635756000000|2021-11-01 08:40:00|13.66|12.26|13.62|12.22|13.66|12.26|13.62|12.22|0
1635756300000|2021-11-01 08:45:00|13.63|12.23|13.63|12.23|13.64|12.24|13.62|12.22|0
1635756600000|2021-11-01 08:50:00|13.64|12.24|13.61|12.21|13.64|12.24|13.61|12.21|0
1635756900000|2021-11-01 08:55:00|13.62|12.22|13.59|12.19|13.62|12.22|13.59|12.19|0
1635757200000|2021-11-01 09:00:00|13.6|12.2|13.54|12.14|13.61|12.21|13.54|12.14|0
1635757500000|2021-11-01 09:05:00|13.55|12.15|13.51|12.11|13.55|12.15|13.51|12.11|0
1635757800000|2021-11-01 09:10:00|13.5|12.1|13.53|12.13|13.54|12.14|13.49|12.09|0
1635758100000|2021-11-01 09:15:00|13.54|12.14|13.55|12.15|13.55|12.15|13.53|12.13|0
1635758400000|2021-11-01 09:20:00|13.82|12.42|13.64|12.24|13.82|12.42|13.64|12.24|0
1635758700000|2021-11-01 09:25:00|13.65|12.25|13.64|12.24|13.67|12.27|13.64|12.24|0
1635759000000|2021-11-01 09:30:00|13.65|12.25|13.64|12.24|13.66|12.26|13.63|12.23|0
1635759300000|2021-11-01 09:35:00|13.65|12.25|13.44|12.04|13.66|12.26|13.43|12.03|0
1635759600000|2021-11-01 09:40:00|13.43|12.03|13.45|12.05|13.46|12.06|13.43|12.03|0
1635759900000|2021-11-01 09:45:00|13.46|12.06|13.45|12.05|13.48|12.08|13.45|12.05|0
1635760200000|2021-11-01 09:50:00|13.46|12.06|13.46|12.06|13.46|12.06|13.45|12.05|0
1635760500000|2021-11-01 09:55:00|13.47|12.07|13.45|12.05|13.47|12.07|13.44|12.04|0
1635760800000|2021-11-01 10:00:00|13.46|12.06|13.44|12.04|13.46|12.06|13.44|12.04|0
1635761100000|2021-11-01 10:05:00|13.45|12.05|13.44|12.04|13.45|12.05|13.43|12.03|0
1635761400000|2021-11-01 10:10:00|13.43|12.03|13.42|12.02|13.44|12.04|13.42|12.02|0
1635761700000|2021-11-01 10:15:00|13.43|12.03|13.4|12|13.44|12.04|13.39|11.99|0
1635762000000|2021-11-01 10:20:00|13.39|11.99|13.41|12.01|13.41|12.01|13.39|11.99|0
1635762300000|2021-11-01 10:25:00|13.42|12.02|13.44|12.04|13.45|12.05|13.42|12.02|0
1635762600000|2021-11-01 10:30:00|13.43|12.03|13.42|12.02|13.44|12.04|13.41|12.01|0
1635762900000|2021-11-01 10:35:00|13.41|12.01|13.41|12.01|13.42|12.02|13.4|12|0
1635763200000|2021-11-01 10:40:00|13.42|12.02|13.42|12.02|13.42|12.02|13.41|12.01|0
1635763500000|2021-11-01 10:45:00|13.41|12.01|13.4|12|13.41|12.01|13.4|12|0
1635763800000|2021-11-01 10:50:00|13.41|12.01|13.39|11.99|13.41|12.01|13.37|11.97|0
1635764100000|2021-11-01 10:55:00|13.38|11.98|13.37|11.97|13.39|11.99|13.37|11.97|0
1635764400000|2021-11-01 11:00:00|13.36|11.96|13.34|11.94|13.37|11.97|13.34|11.94|0
1635764700000|2021-11-01 11:05:00|13.35|11.95|13.34|11.94|13.35|11.95|13.34|11.94|0
1635765000000|2021-11-01 11:10:00|13.35|11.95|13.37|11.97|13.37|11.97|13.34|11.94|0
1635765300000|2021-11-01 11:15:00|13.38|11.98|13.38|11.98|13.39|11.99|13.36|11.96|0
1635765600000|2021-11-01 11:20:00|13.39|11.99|13.4|12|13.4|12|13.39|11.99|0
1635765900000|2021-11-01 11:25:00|13.39|11.99|13.4|12|13.4|12|13.39|11.99|0
1635766200000|2021-11-01 11:30:00|13.41|12.01|13.42|12.02|13.42|12.02|13.4|12|0
1635766500000|2021-11-01 11:35:00|13.43|12.03|13.43|12.03|13.44|12.04|13.43|12.03|0
1635766800000|2021-11-01 11:40:00|13.44|12.04|13.43|12.03|13.45|12.05|13.43|12.03|0
1635767100000|2021-11-01 11:45:00|13.42|12.02|13.42|12.02|13.43|12.03|13.41|12.01|0
1635767400000|2021-11-01 11:50:00|13.43|12.03|13.43|12.03|13.43|12.03|13.41|12.01|0
1635767700000|2021-11-01 11:55:00|13.42|12.02|13.42|12.02|13.43|12.03|13.42|12.02|0
1635768000000|2021-11-01 12:00:00|13.43|12.03|13.45|12.05|13.45|12.05|13.42|12.02|0
1635768300000|2021-11-01 12:05:00|13.44|12.04|13.46|12.06|13.49|12.09|13.44|12.04|0
1635768600000|2021-11-01 12:10:00|13.47|12.07|13.47|12.07|13.48|12.08|13.46|12.06|0
1635768900000|2021-11-01 12:15:00|13.48|12.08|13.46|12.06|13.49|12.09|13.46|12.06|0
1635769200000|2021-11-01 12:20:00|13.47|12.07|13.47|12.07|13.48|12.08|13.46|12.06|0
1635769500000|2021-11-01 12:25:00|13.46|12.06|13.47|12.07|13.48|12.08|13.46|12.06|0
1635769800000|2021-11-01 12:30:00|13.48|12.08|13.53|12.13|13.53|12.13|13.47|12.07|0
1635770100000|2021-11-01 12:35:00|13.54|12.14|13.53|12.13|13.55|12.15|13.51|12.11|0
1635770400000|2021-11-01 12:40:00|13.54|12.14|13.56|12.16|13.57|12.17|13.53|12.13|0
1635770700000|2021-11-01 12:45:00|13.55|12.15|13.6|12.2|13.61|12.21|13.53|12.13|0
1635771000000|2021-11-01 12:50:00|13.61|12.21|13.59|12.19|13.61|12.21|13.59|12.19|0
1635771300000|2021-11-01 12:55:00|13.6|12.2|13.6|12.2|13.61|12.21|13.59|12.19|0
1635771600000|2021-11-01 13:00:00|13.61|12.21|13.64|12.24|13.65|12.25|13.59|12.19|0
1635771900000|2021-11-01 13:05:00|13.63|12.23|13.7|12.3|13.73|12.33|13.63|12.23|0
1635772200000|2021-11-01 13:10:00|13.71|12.31|13.63|12.23|13.71|12.31|13.63|12.23|0
1635772500000|2021-11-01 13:15:00|13.64|12.24|13.61|12.21|13.64|12.24|13.61|12.21|0
1635772800000|2021-11-01 13:20:00|13.62|12.22|13.62|12.22|13.65|12.25|13.62|12.22|0
1635773100000|2021-11-01 13:25:00|13.63|12.23|13.63|12.23|13.64|12.24|13.6|12.2|0
1635773400000|2021-11-01 13:30:00|13.62|12.22|13.58|12.18|13.69|12.29|13.52|12.12|0
1635773700000|2021-11-01 13:35:00|13.59|12.19|13.57|12.17|13.69|12.29|13.34|11.94|0
1635774000000|2021-11-01 13:40:00|13.58|12.18|13.64|12.24|13.65|12.25|13.56|12.16|0
1635774300000|2021-11-01 13:45:00|13.65|12.25|13.81|12.41|13.81|12.41|13.59|12.19|0
1635774600000|2021-11-01 13:50:00|13.82|12.42|13.93|12.53|13.95|12.55|13.75|12.35|0
1635774900000|2021-11-01 13:55:00|13.95|12.55|14.01|12.61|14.03|12.63|13.91|12.51|0
1635775200000|2021-11-01 14:00:00|14.04|12.64|14.26|12.86|14.32|12.92|14.02|12.62|0
1635775500000|2021-11-01 14:05:00|14.24|12.84|14|12.6|14.24|12.84|13.98|12.58|0
1635775800000|2021-11-01 14:10:00|14.01|12.61|14.06|12.66|14.12|12.72|13.98|12.58|0
1635776100000|2021-11-01 14:15:00|14.04|12.64|14.06|12.66|14.09|12.69|14|12.6|0
1635776400000|2021-11-01 14:20:00|14.05|12.65|14.14|12.74|14.17|12.77|13.98|12.58|0
1635776700000|2021-11-01 14:25:00|14.12|12.72|14.07|12.67|14.14|12.74|14.03|12.63|0
1635777000000|2021-11-01 14:30:00|14.08|12.68|14.29|12.89|14.34|12.94|14.08|12.68|0
1635777300000|2021-11-01 14:35:00|14.3|12.9|14.35|12.95|14.36|12.96|14.28|12.88|0
1635777600000|2021-11-01 14:40:00|14.33|12.93|14.35|12.95|14.4|13|14.31|12.91|0
1635777900000|2021-11-01 14:45:00|14.34|12.94|14.32|12.92|14.37|12.97|14.28|12.88|0
1635778200000|2021-11-01 14:50:00|14.33|12.93|14.43|13.03|14.43|13.03|14.26|12.86|0
1635778500000|2021-11-01 14:55:00|14.41|13.01|14.38|12.98|14.47|13.07|14.38|12.98|0
1635778800000|2021-11-01 15:00:00|14.4|13|14.24|12.84|14.4|13|14.21|12.81|0
1635779100000|2021-11-01 15:05:00|14.23|12.83|14.26|12.86|14.26|12.86|14.21|12.81|0
1635779400000|2021-11-01 15:10:00|14.27|12.87|14.3|12.9|14.34|12.94|14.26|12.86|0
1635779700000|2021-11-01 15:15:00|14.31|12.91|14.22|12.82|14.31|12.91|14.22|12.82|0
1635780000000|2021-11-01 15:20:00|14.21|12.81|14.17|12.77|14.21|12.81|14.14|12.74|0
1635780300000|2021-11-01 15:25:00|14.16|12.76|13.91|12.51|14.19|12.79|13.87|12.47|0
1635780600000|2021-11-01 15:30:00|13.9|12.5|13.84|12.44|13.9|12.5|13.83|12.43|0
1635780900000|2021-11-01 15:35:00|13.85|12.45|13.94|12.54|13.95|12.55|13.85|12.45|0
1635781200000|2021-11-01 15:40:00|13.95|12.55|13.88|12.48|13.97|12.57|13.88|12.48|0
1635781500000|2021-11-01 15:45:00|13.89|12.49|13.88|12.48|13.93|12.53|13.86|12.46|0
1635781800000|2021-11-01 15:50:00|13.89|12.49|13.93|12.53|13.94|12.54|13.88|12.48|0
1635782100000|2021-11-01 15:55:00|13.92|12.52|13.84|12.44|13.93|12.53|13.84|12.44|0
1635782400000|2021-11-01 16:00:00|13.83|12.43|13.84|12.44|13.87|12.47|13.83|12.43|0
1635782700000|2021-11-01 16:05:00|13.83|12.43|13.79|12.39|13.85|12.45|13.79|12.39|0
1635783000000|2021-11-01 16:10:00|13.8|12.4|13.8|12.4|13.81|12.41|13.77|12.37|0
1635783300000|2021-11-01 16:15:00|13.79|12.39|13.81|12.41|13.85|12.45|13.78|12.38|0
1635783600000|2021-11-01 16:20:00|13.8|12.4|13.78|12.38|13.81|12.41|13.76|12.36|0
1635783900000|2021-11-01 16:25:00|13.79|12.39|13.78|12.38|13.82|12.42|13.78|12.38|0
1635784200000|2021-11-01 16:30:00|13.79|12.39|13.6|12.2|13.79|12.39|13.58|12.18|0
1635784500000|2021-11-01 16:35:00|13.61|12.21|13.55|12.15|13.61|12.21|13.54|12.14|0
1635784800000|2021-11-01 16:40:00|13.56|12.16|13.53|12.13|13.56|12.16|13.51|12.11|0
1635785100000|2021-11-01 16:45:00|13.54|12.14|13.52|12.12|13.58|12.18|13.51|12.11|0
1635785400000|2021-11-01 16:50:00|13.51|12.11|13.51|12.11|13.53|12.13|13.5|12.1|0
1635785700000|2021-11-01 16:55:00|13.5|12.1|13.5|12.1|13.52|12.12|13.5|12.1|0
1635786000000|2021-11-01 17:00:00|13.49|12.09|13.51|12.11|13.51|12.11|13.49|12.09|0
1635786300000|2021-11-01 17:05:00|13.5|12.1|13.55|12.15|13.55|12.15|13.5|12.1|0
1635786600000|2021-11-01 17:10:00|13.54|12.14|13.54|12.14|13.57|12.17|13.54|12.14|0
1635786900000|2021-11-01 17:15:00|13.53|12.13|13.56|12.16|13.57|12.17|13.51|12.11|0
1635787200000|2021-11-01 17:20:00|13.57|12.17|13.7|12.3|13.72|12.32|13.56|12.16|0
1635787500000|2021-11-01 17:25:00|13.69|12.29|13.7|12.3|13.75|12.35|13.65|12.25|0
1635787800000|2021-11-01 17:30:00|13.71|12.31|13.72|12.32|13.76|12.36|13.7|12.3|0
1635788100000|2021-11-01 17:35:00|13.71|12.31|13.69|12.29|13.71|12.31|13.67|12.27|0
1635788400000|2021-11-01 17:40:00|13.7|12.3|13.82|12.42|13.83|12.43|13.7|12.3|0
1635788700000|2021-11-01 17:45:00|13.83|12.43|13.79|12.39|13.83|12.43|13.77|12.37|0
1635789000000|2021-11-01 17:50:00|13.8|12.4|13.86|12.46|13.86|12.46|13.78|12.38|0
1635789300000|2021-11-01 17:55:00|13.85|12.45|13.82|12.42|13.86|12.46|13.8|12.4|0
1635789600000|2021-11-01 18:00:00|13.83|12.43|13.85|12.45|13.87|12.47|13.79|12.39|0
1635789900000|2021-11-01 18:05:00|13.86|12.46|13.84|12.44|13.88|12.48|13.81|12.41|0
1635790200000|2021-11-01 18:10:00|13.83|12.43|13.92|12.52|13.93|12.53|13.81|12.41|0
1635790500000|2021-11-01 18:15:00|13.91|12.51|13.94|12.54|14|12.6|13.9|12.5|0
1635790800000|2021-11-01 18:20:00|13.95|12.55|13.84|12.44|13.96|12.56|13.84|12.44|0
1635791100000|2021-11-01 18:25:00|13.85|12.45|13.87|12.47|13.89|12.49|13.84|12.44|0
1635791400000|2021-11-01 18:30:00|13.86|12.46|13.76|12.36|13.87|12.47|13.76|12.36|0
1635791700000|2021-11-01 18:35:00|13.77|12.37|13.8|12.4|13.8|12.4|13.73|12.33|0
1635792000000|2021-11-01 18:40:00|13.79|12.39|13.72|12.32|13.8|12.4|13.72|12.32|0
1635792300000|2021-11-01 18:45:00|13.73|12.33|13.7|12.3|13.73|12.33|13.69|12.29|0
1635792600000|2021-11-01 18:50:00|13.69|12.29|13.74|12.34|13.74|12.34|13.69|12.29|0
1635792900000|2021-11-01 18:55:00|13.73|12.33|13.7|12.3|13.74|12.34|13.67|12.27|0
1635793200000|2021-11-01 19:00:00|13.71|12.31|13.67|12.27|13.74|12.34|13.67|12.27|0
1635793500000|2021-11-01 19:05:00|13.66|12.26|13.69|12.29|13.71|12.31|13.66|12.26|0
1635793800000|2021-11-01 19:10:00|13.68|12.28|13.66|12.26|13.68|12.28|13.66|12.26|0
1635794100000|2021-11-01 19:15:00|13.68|12.28|13.69|12.29|13.7|12.3|13.66|12.26|0
1635794400000|2021-11-01 19:20:00|13.68|12.28|13.62|12.22|13.76|12.36|13.61|12.21|0
1635794700000|2021-11-01 19:25:00|13.61|12.21|13.65|12.25|13.65|12.25|13.6|12.2|0
1635795000000|2021-11-01 19:30:00|13.64|12.24|13.56|12.16|13.64|12.24|13.56|12.16|0
1635795300000|2021-11-01 19:35:00|13.57|12.17|13.59|12.19|13.63|12.23|13.55|12.15|0
1635795600000|2021-11-01 19:40:00|13.58|12.18|13.56|12.16|13.63|12.23|13.55|12.15|0
1635795900000|2021-11-01 19:45:00|13.57|12.17|13.55|12.15|13.57|12.17|13.54|12.14|0
1635796200000|2021-11-01 19:50:00|13.54|12.14|13.58|12.18|13.61|12.21|13.49|12.09|0
1635796500000|2021-11-01 19:55:00|13.59|12.19|13.46|12.06|13.61|12.21|13.41|12.01|0
1635796800000|2021-11-01 20:00:00|13.44|12.04|13.48|12.08|13.49|12.09|13.44|12.04|0
1635797100000|2021-11-01 20:05:00|13.47|12.07|13.51|12.11|13.52|12.12|13.46|12.06|0
1635797400000|2021-11-01 20:10:00|13.52|12.12|13.48|12.08|13.53|12.13|13.45|12.05|0
1635797700000|2021-11-01 20:15:00|13.5|12.1|13.48|12.08|13.5|12.1|13.48|12.08|0
1635798000000|2021-11-01 20:20:00|13.47|12.07|13.46|12.06|13.48|12.08|13.45|12.05|0
1635798300000|2021-11-01 20:25:00|13.45|12.05|13.45|12.05|13.45|12.05|13.45|12.05|0
1635798600000|2021-11-01 20:30:00|13.44|12.04|13.44|12.04|13.45|12.05|13.44|12.04|0
1635798900000|2021-11-01 20:35:00|13.45|12.05|13.45|12.05|13.45|12.05|13.45|12.05|0
1635799500000|2021-11-01 20:45:00|13.44|12.04|13.44|12.04|13.45|12.05|13.44|12.04|0
1635799800000|2021-11-01 20:50:00|13.43|12.03|13.45|12.05|13.45|12.05|13.43|12.03|0
1635800100000|2021-11-01 20:55:00|13.44|12.04|13.43|12.03|13.45|12.05|13.43|12.03|0
1635800400000|2021-11-01 21:00:00|13.44|12.04|13.44|12.04|13.44|12.04|13.44|12.04|0
1635800700000|2021-11-01 21:05:00|13.43|12.03|13.44|12.04|13.45|12.05|13.43|12.03|0
1635801000000|2021-11-01 21:10:00|13.45|12.05|13.45|12.05|13.46|12.06|13.44|12.04|0
1635801300000|2021-11-01 21:15:00|13.44|12.04|13.44|12.04|13.44|12.04|13.44|12.04|0
1635801900000|2021-11-01 21:25:00|13.45|12.05|13.44|12.04|13.45|12.05|13.44|12.04|0
1635802200000|2021-11-01 21:30:00|13.45|12.05|13.45|12.05|13.45|12.05|13.44|12.04|0
1635802500000|2021-11-01 21:35:00|13.44|12.04|13.45|12.05|13.45|12.05|13.44|12.04|0
1635802800000|2021-11-01 21:40:00|13.44|12.04|13.44|12.04|13.45|12.05|13.44|12.04|0
1635803400000|2021-11-01 21:50:00|13.43|12.03|13.43|12.03|13.43|12.03|13.43|12.03|0
1635803700000|2021-11-01 21:55:00|13.44|12.04|13.44|12.04|13.44|12.04|13.44|12.04|0
1635804000000|2021-11-01 22:00:00|13.41|12.01|13.46|12.06|13.46|12.06|13.41|12.01|0
1635804300000|2021-11-01 22:05:00|13.47|12.07|13.47|12.07|13.48|12.08|13.46|12.06|0
1635804600000|2021-11-01 22:10:00|13.46|12.06|13.47|12.07|13.47|12.07|13.46|12.06|0
1635804900000|2021-11-01 22:15:00|13.48|12.08|13.5|12.1|13.5|12.1|13.48|12.08|0
1635805200000|2021-11-01 22:20:00|13.49|12.09|13.45|12.05|13.5|12.1|13.45|12.05|0
1635805500000|2021-11-01 22:25:00|13.43|12.03|13.42|12.02|13.43|12.03|13.42|12.02|0
1635805800000|2021-11-01 22:30:00|13.41|12.01|13.42|12.02|13.42|12.02|13.39|11.99|0
1635806100000|2021-11-01 22:35:00|13.41|12.01|13.38|11.98|13.42|12.02|13.38|11.98|0
1635806400000|2021-11-01 22:40:00|13.37|11.97|13.35|11.95|13.37|11.97|13.35|11.95|0
1635806700000|2021-11-01 22:45:00|13.36|11.96|13.38|11.98|13.38|11.98|13.36|11.96|0
1635807000000|2021-11-01 22:50:00|13.39|11.99|13.37|11.97|13.39|11.99|13.37|11.97|0
1635807300000|2021-11-01 22:55:00|13.36|11.96|13.36|11.96|13.37|11.97|13.34|11.94|0
1635807600000|2021-11-01 23:00:00|13.38|11.98|13.4|12|13.42|12.02|13.37|11.97|0
1635807900000|2021-11-01 23:05:00|13.41|12.01|13.42|12.02|13.45|12.05|13.4|12|0
1635808200000|2021-11-01 23:10:00|13.41|12.01|13.46|12.06|13.47|12.07|13.41|12.01|0
1635808500000|2021-11-01 23:15:00|13.45|12.05|13.42|12.02|13.46|12.06|13.42|12.02|0
1635808800000|2021-11-01 23:20:00|13.41|12.01|13.42|12.02|13.42|12.02|13.4|12|0
1635809100000|2021-11-01 23:25:00|13.41|12.01|13.39|11.99|13.41|12.01|13.38|11.98|0
1635809400000|2021-11-01 23:30:00|13.4|12|13.45|12.05|13.45|12.05|13.4|12|0
1635809700000|2021-11-01 23:35:00|13.44|12.04|13.45|12.05|13.46|12.06|13.43|12.03|0
1635810000000|2021-11-01 23:40:00|13.44|12.04|13.44|12.04|13.46|12.06|13.43|12.03|0
1635810300000|2021-11-01 23:45:00|13.43|12.03|13.44|12.04|13.44|12.04|13.42|12.02|0
1635810600000|2021-11-01 23:50:00|13.43|12.03|13.44|12.04|13.45|12.05|13.43|12.03|0
1635810900000|2021-11-01 23:55:00|13.45|12.05|13.46|12.06|13.46|12.06|13.43|12.03|0
1635811200000|2021-11-02 00:00:00|13.47|12.07|13.46|12.06|13.5|12.1|13.44|12.04|0
1635811500000|2021-11-02 00:05:00|13.45|12.05|13.47|12.07|13.47|12.07|13.43|12.03|0
1635811800000|2021-11-02 00:10:00|13.48|12.08|13.48|12.08|13.5|12.1|13.47|12.07|0
1635812100000|2021-11-02 00:15:00|13.47|12.07|13.48|12.08|13.5|12.1|13.46|12.06|0
1635812400000|2021-11-02 00:20:00|13.47|12.07|13.49|12.09|13.49|12.09|13.46|12.06|0
1635812700000|2021-11-02 00:25:00|13.48|12.08|13.49|12.09|13.5|12.1|13.47|12.07|0
1635813000000|2021-11-02 00:30:00|13.48|12.08|13.49|12.09|13.5|12.1|13.48|12.08|0
1635813300000|2021-11-02 00:35:00|13.5|12.1|13.48|12.08|13.5|12.1|13.48|12.08|0
1635813600000|2021-11-02 00:40:00|13.49|12.09|13.49|12.09|13.49|12.09|13.47|12.07|0
1635813900000|2021-11-02 00:45:00|13.5|12.1|13.48|12.08|13.5|12.1|13.47|12.07|0
1635814200000|2021-11-02 00:50:00|13.47|12.07|13.48|12.08|13.48|12.08|13.45|12.05|0
1635814500000|2021-11-02 00:55:00|13.47|12.07|13.46|12.06|13.48|12.08|13.45|12.05|0
1635814800000|2021-11-02 01:00:00|13.45|12.05|13.45|12.05|13.47|12.07|13.42|12.02|0
1635815100000|2021-11-02 01:05:00|13.44|12.04|13.4|12|13.44|12.04|13.4|12|0
1635815400000|2021-11-02 01:10:00|13.41|12.01|13.42|12.02|13.42|12.02|13.4|12|0
1635815700000|2021-11-02 01:15:00|13.43|12.03|13.45|12.05|13.45|12.05|13.42|12.02|0
1635816000000|2021-11-02 01:20:00|13.44|12.04|13.46|12.06|13.47|12.07|13.44|12.04|0
1635816300000|2021-11-02 01:25:00|13.47|12.07|13.47|12.07|13.48|12.08|13.46|12.06|0
1635816600000|2021-11-02 01:30:00|13.45|12.05|13.57|12.17|13.57|12.17|13.45|12.05|0
1635816900000|2021-11-02 01:35:00|13.59|12.19|13.57|12.17|13.59|12.19|13.56|12.16|0
1635817200000|2021-11-02 01:40:00|13.56|12.16|13.56|12.16|13.59|12.19|13.55|12.15|0
1635817500000|2021-11-02 01:45:00|13.55|12.15|13.58|12.18|13.59|12.19|13.55|12.15|0
1635817800000|2021-11-02 01:50:00|13.59|12.19|13.56|12.16|13.59|12.19|13.56|12.16|0
1635818100000|2021-11-02 01:55:00|13.57|12.17|13.58|12.18|13.58|12.18|13.55|12.15|0
1635818400000|2021-11-02 02:00:00|13.57|12.17|13.54|12.14|13.58|12.18|13.54|12.14|0
1635818700000|2021-11-02 02:05:00|13.55|12.15|13.6|12.2|13.6|12.2|13.55|12.15|0
1635819000000|2021-11-02 02:10:00|13.59|12.19|13.58|12.18|13.59|12.19|13.57|12.17|0
1635819300000|2021-11-02 02:15:00|13.59|12.19|13.6|12.2|13.6|12.2|13.57|12.17|0
1635819600000|2021-11-02 02:20:00|13.59|12.19|13.59|12.19|13.61|12.21|13.59|12.19|0
1635819900000|2021-11-02 02:25:00|13.6|12.2|13.59|12.19|13.6|12.2|13.58|12.18|0
1635820200000|2021-11-02 02:30:00|13.6|12.2|13.65|12.25|13.66|12.26|13.6|12.2|0
1635820500000|2021-11-02 02:35:00|13.66|12.26|13.63|12.23|13.67|12.27|13.63|12.23|0
1635820800000|2021-11-02 02:40:00|13.64|12.24|13.65|12.25|13.67|12.27|13.63|12.23|0
1635821100000|2021-11-02 02:45:00|13.66|12.26|13.66|12.26|13.67|12.27|13.64|12.24|0
1635821400000|2021-11-02 02:50:00|13.65|12.25|13.66|12.26|13.67|12.27|13.64|12.24|0
1635821700000|2021-11-02 02:55:00|13.65|12.25|13.65|12.25|13.66|12.26|13.64|12.24|0
1635822000000|2021-11-02 03:00:00|13.66|12.26|13.62|12.22|13.66|12.26|13.62|12.22|0
1635822300000|2021-11-02 03:05:00|13.63|12.23|13.62|12.22|13.63|12.23|13.61|12.21|0
1635822600000|2021-11-02 03:10:00|13.63|12.23|13.66|12.26|13.69|12.29|13.63|12.23|0
1635822900000|2021-11-02 03:15:00|13.67|12.27|13.69|12.29|13.69|12.29|13.65|12.25|0
1635823200000|2021-11-02 03:20:00|13.68|12.28|13.67|12.27|13.71|12.31|13.67|12.27|0
1635823500000|2021-11-02 03:25:00|13.68|12.28|13.67|12.27|13.69|12.29|13.67|12.27|0
1635823800000|2021-11-02 03:30:00|13.66|12.26|13.67|12.27|13.67|12.27|13.65|12.25|0
1635824100000|2021-11-02 03:35:00|13.66|12.26|13.64|12.24|13.67|12.27|13.64|12.24|0
1635824400000|2021-11-02 03:40:00|13.63|12.23|13.64|12.24|13.65|12.25|13.63|12.23|0
1635824700000|2021-11-02 03:45:00|13.65|12.25|13.65|12.25|13.66|12.26|13.64|12.24|0
1635825000000|2021-11-02 03:50:00|13.64|12.24|13.65|12.25|13.65|12.25|13.64|12.24|0
1635825300000|2021-11-02 03:55:00|13.64|12.24|13.62|12.22|13.65|12.25|13.62|12.22|0
1635825600000|2021-11-02 04:00:00|13.61|12.21|13.62|12.22|13.62|12.22|13.61|12.21|0
1635825900000|2021-11-02 04:05:00|13.61|12.21|13.6|12.2|13.62|12.22|13.6|12.2|0
1635826200000|2021-11-02 04:10:00|13.59|12.19|13.59|12.19|13.6|12.2|13.58|12.18|0
1635826500000|2021-11-02 04:15:00|13.6|12.2|13.61|12.21|13.61|12.21|13.6|12.2|0
1635826800000|2021-11-02 04:20:00|13.6|12.2|13.61|12.21|13.62|12.22|13.6|12.2|0
1635827100000|2021-11-02 04:25:00|13.62|12.22|13.61|12.21|13.63|12.23|13.61|12.21|0
1635827400000|2021-11-02 04:30:00|13.6|12.2|13.6|12.2|13.6|12.2|13.58|12.18|0
1635827700000|2021-11-02 04:35:00|13.59|12.19|13.6|12.2|13.61|12.21|13.59|12.19|0
1635828000000|2021-11-02 04:40:00|13.61|12.21|13.6|12.2|13.61|12.21|13.59|12.19|0
1635828300000|2021-11-02 04:45:00|13.61|12.21|13.6|12.2|13.61|12.21|13.59|12.19|0
1635828600000|2021-11-02 04:50:00|13.59|12.19|13.61|12.21|13.62|12.22|13.59|12.19|0
1635828900000|2021-11-02 04:55:00|13.6|12.2|13.61|12.21|13.62|12.22|13.6|12.2|0
1635829200000|2021-11-02 05:00:00|13.62|12.22|13.63|12.23|13.65|12.25|13.61|12.21|0
1635829500000|2021-11-02 05:05:00|13.64|12.24|13.59|12.19|13.64|12.24|13.59|12.19|0
1635829800000|2021-11-02 05:10:00|13.6|12.2|13.58|12.18|13.6|12.2|13.58|12.18|0
1635830100000|2021-11-02 05:15:00|13.57|12.17|13.6|12.2|13.6|12.2|13.57|12.17|0
1635830400000|2021-11-02 05:20:00|13.59|12.19|13.58|12.18|13.6|12.2|13.57|12.17|0
1635830700000|2021-11-02 05:25:00|13.59|12.19|13.57|12.17|13.59|12.19|13.57|12.17|0
1635831000000|2021-11-02 05:30:00|13.56|12.16|13.56|12.16|13.57|12.17|13.54|12.14|0
1635831300000|2021-11-02 05:35:00|13.57|12.17|13.46|12.06|13.57|12.17|13.45|12.05|0
1635831600000|2021-11-02 05:40:00|13.44|12.04|13.45|12.05|13.46|12.06|13.43|12.03|0
1635831900000|2021-11-02 05:45:00|13.44|12.04|13.46|12.06|13.46|12.06|13.44|12.04|0
1635832200000|2021-11-02 05:50:00|13.45|12.05|13.54|12.14|13.7|12.3|13.42|12.02|0
1635832500000|2021-11-02 05:55:00|13.55|12.15|13.57|12.17|13.57|12.17|13.55|12.15|0
1635832800000|2021-11-02 06:00:00|13.58|12.18|13.62|12.22|13.62|12.22|13.58|12.18|0
1635833100000|2021-11-02 06:05:00|13.63|12.23|13.58|12.18|13.64|12.24|13.58|12.18|0
1635833400000|2021-11-02 06:10:00|13.59|12.19|13.6|12.2|13.6|12.2|13.58|12.18|0
1635833700000|2021-11-02 06:15:00|13.59|12.19|13.56|12.16|13.59|12.19|13.54|12.14|0
1635834000000|2021-11-02 06:20:00|13.55|12.15|13.56|12.16|13.58|12.18|13.54|12.14|0
1635834300000|2021-11-02 06:25:00|13.57|12.17|13.59|12.19|13.6|12.2|13.57|12.17|0
1635834600000|2021-11-02 06:30:00|13.58|12.18|13.55|12.15|13.6|12.2|13.55|12.15|0
1635834900000|2021-11-02 06:35:00|13.54|12.14|13.55|12.15|13.55|12.15|13.53|12.13|0
1635835200000|2021-11-02 06:40:00|13.56|12.16|13.54|12.14|13.56|12.16|13.54|12.14|0
1635835500000|2021-11-02 06:45:00|13.55|12.15|13.54|12.14|13.56|12.16|13.53|12.13|0
1635835800000|2021-11-02 06:50:00|13.53|12.13|13.47|12.07|13.54|12.14|13.47|12.07|0
1635836100000|2021-11-02 06:55:00|13.48|12.08|13.49|12.09|13.5|12.1|13.48|12.08|0
1635836400000|2021-11-02 07:00:00|13.5|12.1|13.53|12.13|13.53|12.13|13.49|12.09|0
1635836700000|2021-11-02 07:05:00|13.52|12.12|13.51|12.11|13.53|12.13|13.5|12.1|0
1635837000000|2021-11-02 07:10:00|13.52|12.12|13.48|12.08|13.52|12.12|13.48|12.08|0
1635837300000|2021-11-02 07:15:00|13.49|12.09|13.36|11.96|13.64|12.24|13.35|11.95|0
1635837600000|2021-11-02 07:20:00|13.37|11.97|13.4|12|13.44|12.04|13.36|11.96|0
1635837900000|2021-11-02 07:25:00|13.41|12.01|13.43|12.03|13.45|12.05|13.41|12.01|0
1635838200000|2021-11-02 07:30:00|13.42|12.02|13.41|12.01|13.44|12.04|13.41|12.01|0
1635838500000|2021-11-02 07:35:00|13.42|12.02|13.38|11.98|13.42|12.02|13.38|11.98|0
1635838800000|2021-11-02 07:40:00|13.39|11.99|13.41|12.01|13.41|12.01|13.38|11.98|0
1635839100000|2021-11-02 07:45:00|13.42|12.02|13.38|11.98|13.42|12.02|13.38|11.98|0
1635839400000|2021-11-02 07:50:00|13.39|11.99|13.33|11.93|13.39|11.99|13.33|11.93|0
1635839700000|2021-11-02 07:55:00|13.31|11.91|13.36|11.96|13.37|11.97|13.31|11.91|0
1635840000000|2021-11-02 08:00:00|13.35|11.95|13.39|11.99|13.4|12|13.35|11.95|0
1635840300000|2021-11-02 08:05:00|13.38|11.98|13.39|11.99|13.39|11.99|13.34|11.94|0
1635840600000|2021-11-02 08:10:00|13.38|11.98|13.38|11.98|13.4|12|13.36|11.96|0
1635840900000|2021-11-02 08:15:00|13.39|11.99|13.4|12|13.4|12|13.37|11.97|0
1635841200000|2021-11-02 08:20:00|13.39|11.99|13.38|11.98|13.4|12|13.36|11.96|0
1635841500000|2021-11-02 08:25:00|13.37|11.97|13.35|11.95|13.37|11.97|13.33|11.93|0
1635841800000|2021-11-02 08:30:00|13.37|11.97|13.32|11.92|13.37|11.97|13.31|11.91|0
1635842100000|2021-11-02 08:35:00|13.33|11.93|13.34|11.94|13.34|11.94|13.31|11.91|0
1635842400000|2021-11-02 08:40:00|13.35|11.95|13.34|11.94|13.35|11.95|13.32|11.92|0
1635842700000|2021-11-02 08:45:00|13.33|11.93|13.37|11.97|13.39|11.99|13.32|11.92|0
1635843000000|2021-11-02 08:50:00|13.36|11.96|13.39|11.99|13.4|12|13.36|11.96|0
1635843300000|2021-11-02 08:55:00|13.38|11.98|13.45|12.05|13.46|12.06|13.37|11.97|0
1635843600000|2021-11-02 09:00:00|13.46|12.06|13.45|12.05|13.51|12.11|13.45|12.05|0
1635843900000|2021-11-02 09:05:00|13.44|12.04|13.41|12.01|13.45|12.05|13.4|12|0
1635844200000|2021-11-02 09:10:00|13.4|12|13.4|12|13.42|12.02|13.39|11.99|0
1635844500000|2021-11-02 09:15:00|13.41|12.01|13.42|12.02|13.43|12.03|13.38|11.98|0
1635844800000|2021-11-02 09:20:00|13.41|12.01|13.34|11.94|13.42|12.02|13.34|11.94|0
1635845100000|2021-11-02 09:25:00|13.35|11.95|13.37|11.97|13.39|11.99|13.35|11.95|0
1635845400000|2021-11-02 09:30:00|13.38|11.98|13.4|12|13.4|12|13.36|11.96|0
1635845700000|2021-11-02 09:35:00|13.41|12.01|13.44|12.04|13.44|12.04|13.39|11.99|0
1635846000000|2021-11-02 09:40:00|13.43|12.03|13.42|12.02|13.45|12.05|13.42|12.02|0
1635846300000|2021-11-02 09:45:00|13.41|12.01|13.41|12.01|13.41|12.01|13.4|12|0
1635846600000|2021-11-02 09:50:00|13.42|12.02|13.41|12.01|13.43|12.03|13.4|12|0
1635846900000|2021-11-02 09:55:00|13.4|12|13.37|11.97|13.42|12.02|13.36|11.96|0
1635847200000|2021-11-02 10:00:00|13.36|11.96|13.39|11.99|13.39|11.99|13.35|11.95|0
1635847500000|2021-11-02 10:05:00|13.4|12|13.45|12.05|13.45|12.05|13.4|12|0
1635847800000|2021-11-02 10:10:00|13.44|12.04|13.41|12.01|13.44|12.04|13.41|12.01|0
1635848100000|2021-11-02 10:15:00|13.42|12.02|13.4|12|13.42|12.02|13.4|12|0
1635848400000|2021-11-02 10:20:00|13.39|11.99|13.38|11.98|13.42|12.02|13.37|11.97|0
1635848700000|2021-11-02 10:25:00|13.37|11.97|13.4|12|13.42|12.02|13.36|11.96|0
1635849000000|2021-11-02 10:30:00|13.38|11.98|13.35|11.95|13.39|11.99|13.35|11.95|0
1635849300000|2021-11-02 10:35:00|13.34|11.94|13.35|11.95|13.37|11.97|13.34|11.94|0
1635849600000|2021-11-02 10:40:00|13.36|11.96|13.34|11.94|13.36|11.96|13.32|11.92|0
1635849900000|2021-11-02 10:45:00|13.33|11.93|13.33|11.93|13.34|11.94|13.32|11.92|0
1635850200000|2021-11-02 10:50:00|13.34|11.94|13.32|11.92|13.34|11.94|13.31|11.91|0
1635850500000|2021-11-02 10:55:00|13.31|11.91|13.29|11.89|13.32|11.92|13.29|11.89|0
1635850800000|2021-11-02 11:00:00|13.3|11.9|13.29|11.89|13.3|11.9|13.27|11.87|0
1635851100000|2021-11-02 11:05:00|13.3|11.9|13.33|11.93|13.35|11.95|13.3|11.9|0
1635851400000|2021-11-02 11:10:00|13.32|11.92|13.3|11.9|13.32|11.92|13.29|11.89|0
1635851700000|2021-11-02 11:15:00|13.31|11.91|13.3|11.9|13.34|11.94|13.3|11.9|0
1635852000000|2021-11-02 11:20:00|13.29|11.89|13.29|11.89|13.3|11.9|13.28|11.88|0
1635852300000|2021-11-02 11:25:00|13.3|11.9|13.31|11.91|13.32|11.92|13.29|11.89|0
1635852600000|2021-11-02 11:30:00|13.3|11.9|13.23|11.83|13.31|11.91|13.23|11.83|0
1635852900000|2021-11-02 11:35:00|13.24|11.84|13.23|11.83|13.25|11.85|13.21|11.81|0
1635853200000|2021-11-02 11:40:00|13.22|11.82|13.24|11.84|13.24|11.84|13.22|11.82|0
1635853500000|2021-11-02 11:45:00|13.23|11.83|13.24|11.84|13.26|11.86|13.22|11.82|0
1635853800000|2021-11-02 11:50:00|13.25|11.85|13.26|11.86|13.27|11.87|13.24|11.84|0
1635854100000|2021-11-02 11:55:00|13.27|11.87|13.26|11.86|13.27|11.87|13.26|11.86|0
1635854400000|2021-11-02 12:00:00|13.25|11.85|13.23|11.83|13.25|11.85|13.23|11.83|0
1635854700000|2021-11-02 12:05:00|13.24|11.84|13.23|11.83|13.25|11.85|13.23|11.83|0
1635855000000|2021-11-02 12:10:00|13.24|11.84|13.19|11.79|13.24|11.84|13.18|11.78|0
1635855300000|2021-11-02 12:15:00|13.2|11.8|13.22|11.82|13.23|11.83|13.19|11.79|0
1635855600000|2021-11-02 12:20:00|13.23|11.83|13.22|11.82|13.23|11.83|13.21|11.81|0
1635855900000|2021-11-02 12:25:00|13.21|11.81|13.21|11.81|13.22|11.82|13.2|11.8|0
1635856200000|2021-11-02 12:30:00|13.22|11.82|13.19|11.79|13.22|11.82|13.19|11.79|0
1635856500000|2021-11-02 12:35:00|13.18|11.78|13.18|11.78|13.18|11.78|13.17|11.77|0
1635856800000|2021-11-02 12:40:00|13.19|11.79|13.19|11.79|13.19|11.79|13.19|11.79|0
1635857100000|2021-11-02 12:45:00|13.2|11.8|13.2|11.8|13.21|11.81|13.19|11.79|0
1635857400000|2021-11-02 12:50:00|13.19|11.79|13.2|11.8|13.2|11.8|13.17|11.77|0
1635857700000|2021-11-02 12:55:00|13.19|11.79|13.2|11.8|13.21|11.81|13.16|11.76|0
1635858000000|2021-11-02 13:00:00|13.19|11.79|13.21|11.81|13.21|11.81|13.18|11.78|0
1635858300000|2021-11-02 13:05:00|13.22|11.82|13.22|11.82|13.22|11.82|13.2|11.8|0
1635858600000|2021-11-02 13:10:00|13.21|11.81|13.23|11.83|13.26|11.86|13.21|11.81|0
1635858900000|2021-11-02 13:15:00|13.22|11.82|13.24|11.84|13.24|11.84|13.21|11.81|0
1635859200000|2021-11-02 13:20:00|13.23|11.83|13.23|11.83|13.23|11.83|13.21|11.81|0
1635859500000|2021-11-02 13:25:00|13.22|11.82|13.23|11.83|13.25|11.85|13.21|11.81|0
1635859800000|2021-11-02 13:30:00|13.2|11.8|13.25|11.85|13.26|11.86|13.14|11.74|0
1635860100000|2021-11-02 13:35:00|13.27|11.87|13.06|11.66|13.27|11.87|13.06|11.66|0
1635860400000|2021-11-02 13:40:00|13.07|11.67|13.09|11.69|13.16|11.76|13.05|11.65|0
1635860700000|2021-11-02 13:45:00|13.07|11.67|13.05|11.65|13.09|11.69|13.02|11.62|0
1635861000000|2021-11-02 13:50:00|13.07|11.67|12.98|11.58|13.09|11.69|12.98|11.58|0
1635861300000|2021-11-02 13:55:00|12.99|11.59|12.98|11.58|13.05|11.65|12.94|11.54|0
1635861600000|2021-11-02 14:00:00|12.97|11.57|12.94|11.54|13.24|11.84|12.88|11.48|0
1635861900000|2021-11-02 14:05:00|12.93|11.53|12.99|11.59|13.05|11.65|12.93|11.53|0
1635862200000|2021-11-02 14:10:00|12.98|11.58|13.08|11.68|13.11|11.71|12.96|11.56|0
1635862500000|2021-11-02 14:15:00|13.07|11.67|13.05|11.65|13.08|11.68|12.98|11.58|0
1635862800000|2021-11-02 14:20:00|13.03|11.63|13|11.6|13.04|11.64|12.98|11.58|0
1635863100000|2021-11-02 14:25:00|13.01|11.61|12.98|11.58|13.02|11.62|12.96|11.56|0
1635863400000|2021-11-02 14:30:00|12.97|11.57|12.95|11.55|13|11.6|12.94|11.54|0
1635863700000|2021-11-02 14:35:00|12.97|11.57|12.93|11.53|13.01|11.61|12.92|11.52|0
1635864000000|2021-11-02 14:40:00|12.92|11.52|12.97|11.57|12.97|11.57|12.91|11.51|0
1635864300000|2021-11-02 14:45:00|12.95|11.55|12.91|11.51|12.99|11.59|12.91|11.51|0
1635864600000|2021-11-02 14:50:00|12.92|11.52|12.94|11.54|12.94|11.54|12.89|11.49|0
1635864900000|2021-11-02 14:55:00|12.93|11.53|12.88|11.48|12.94|11.54|12.84|11.44|0
1635865200000|2021-11-02 15:00:00|12.87|11.47|12.86|11.46|12.87|11.47|12.81|11.41|0
1635865500000|2021-11-02 15:05:00|12.85|11.45|12.91|11.51|12.92|11.52|12.84|11.44|0
1635865800000|2021-11-02 15:10:00|12.9|11.5|12.91|11.51|12.93|11.53|12.88|11.48|0
1635866100000|2021-11-02 15:15:00|12.92|11.52|12.93|11.53|12.95|11.55|12.91|11.51|0
1635866400000|2021-11-02 15:20:00|12.94|11.54|12.9|11.5|12.95|11.55|12.89|11.49|0
1635866700000|2021-11-02 15:25:00|12.89|11.49|12.8|11.4|12.91|11.51|12.8|11.4|0
1635867000000|2021-11-02 15:30:00|12.81|11.41|12.82|11.42|12.84|11.44|12.8|11.4|0
1635867300000|2021-11-02 15:35:00|12.83|11.43|12.81|11.41|12.84|11.44|12.8|11.4|0
1635867600000|2021-11-02 15:40:00|12.82|11.42|12.73|11.33|12.82|11.42|12.73|11.33|0
1635867900000|2021-11-02 15:45:00|12.72|11.32|12.77|11.37|12.78|11.38|12.7|11.3|0
1635868200000|2021-11-02 15:50:00|12.78|11.38|12.86|11.46|12.87|11.47|12.78|11.38|0
1635868500000|2021-11-02 15:55:00|12.87|11.47|12.91|11.51|12.91|11.51|12.86|11.46|0
1635868800000|2021-11-02 16:00:00|12.92|11.52|12.94|11.54|12.96|11.56|12.89|11.49|0
1635869100000|2021-11-02 16:05:00|12.95|11.55|12.98|11.58|13|11.6|12.93|11.53|0
1635869400000|2021-11-02 16:10:00|12.97|11.57|12.91|11.51|12.99|11.59|12.9|11.5|0
1635869700000|2021-11-02 16:15:00|12.9|11.5|12.86|11.46|12.92|11.52|12.86|11.46|0
1635870000000|2021-11-02 16:20:00|12.85|11.45|12.84|11.44|12.86|11.46|12.82|11.42|0
1635870300000|2021-11-02 16:25:00|12.83|11.43|12.83|11.43|12.86|11.46|12.83|11.43|0
1635870600000|2021-11-02 16:30:00|12.82|11.42|12.82|11.42|12.86|11.46|12.81|11.41|0
1635870900000|2021-11-02 16:35:00|12.81|11.41|12.79|11.39|12.82|11.42|12.79|11.39|0
1635871200000|2021-11-02 16:40:00|12.8|11.4|12.79|11.39|12.83|11.43|12.78|11.38|0
1635871500000|2021-11-02 16:45:00|12.8|11.4|12.74|11.34|12.8|11.4|12.74|11.34|0
1635871800000|2021-11-02 16:50:00|12.75|11.35|12.74|11.34|12.76|11.36|12.72|11.32|0
1635872100000|2021-11-02 16:55:00|12.75|11.35|12.76|11.36|12.76|11.36|12.74|11.34|0
1635872400000|2021-11-02 17:00:00|12.75|11.35|12.76|11.36|12.8|11.4|12.75|11.35|0
1635872700000|2021-11-02 17:05:00|12.77|11.37|12.76|11.36|12.8|11.4|12.73|11.33|0
1635873000000|2021-11-02 17:10:00|12.75|11.35|12.73|11.33|12.75|11.35|12.72|11.32|0
1635873300000|2021-11-02 17:15:00|12.74|11.34|12.77|11.37|12.77|11.37|12.74|11.34|0
1635873600000|2021-11-02 17:20:00|12.76|11.36|12.74|11.34|12.78|11.38|12.73|11.33|0
1635873900000|2021-11-02 17:25:00|12.75|11.35|12.85|11.45|12.85|11.45|12.75|11.35|0
1635874200000|2021-11-02 17:30:00|12.86|11.46|12.89|11.49|12.89|11.49|12.85|11.45|0
1635874500000|2021-11-02 17:35:00|12.88|11.48|12.85|11.45|12.92|11.52|12.84|11.44|0
1635874800000|2021-11-02 17:40:00|12.86|11.46|12.8|11.4|12.86|11.46|12.8|11.4|0
1635875100000|2021-11-02 17:45:00|12.79|11.39|12.82|11.42|12.84|11.44|12.79|11.39|0
1635875400000|2021-11-02 17:50:00|12.81|11.41|12.83|11.43|12.84|11.44|12.79|11.39|0
1635875700000|2021-11-02 17:55:00|12.82|11.42|12.83|11.43|12.85|11.45|12.81|11.41|0
1635876000000|2021-11-02 18:00:00|12.82|11.42|12.83|11.43|12.86|11.46|12.81|11.41|0
1635876300000|2021-11-02 18:05:00|12.84|11.44|12.91|11.51|12.91|11.51|12.84|11.44|0
1635876600000|2021-11-02 18:10:00|12.9|11.5|12.89|11.49|12.92|11.52|12.87|11.47|0
1635876900000|2021-11-02 18:15:00|12.9|11.5|12.84|11.44|12.94|11.54|12.84|11.44|0
1635877200000|2021-11-02 18:20:00|12.85|11.45|12.89|11.49|12.9|11.5|12.84|11.44|0
1635877500000|2021-11-02 18:25:00|12.88|11.48|12.87|11.47|12.91|11.51|12.83|11.43|0
1635877800000|2021-11-02 18:30:00|12.88|11.48|12.9|11.5|12.9|11.5|12.87|11.47|0
1635878100000|2021-11-02 18:35:00|12.89|11.49|12.83|11.43|12.9|11.5|12.83|11.43|0
1635878400000|2021-11-02 18:40:00|12.82|11.42|12.8|11.4|12.82|11.42|12.79|11.39|0
1635878700000|2021-11-02 18:45:00|12.79|11.39|12.78|11.38|12.8|11.4|12.76|11.36|0
1635879000000|2021-11-02 18:50:00|12.79|11.39|12.78|11.38|12.8|11.4|12.76|11.36|0
1635879300000|2021-11-02 18:55:00|12.77|11.37|12.74|11.34|12.8|11.4|12.74|11.34|0
1635879600000|2021-11-02 19:00:00|12.75|11.35|12.74|11.34|12.75|11.35|12.72|11.32|0
1635879900000|2021-11-02 19:05:00|12.75|11.35|12.73|11.33|12.76|11.36|12.72|11.32|0
1635880200000|2021-11-02 19:10:00|12.74|11.34|12.77|11.37|12.78|11.38|12.73|11.33|0
1635880500000|2021-11-02 19:15:00|12.76|11.36|12.79|11.39|12.8|11.4|12.75|11.35|0
1635880800000|2021-11-02 19:20:00|12.8|11.4|12.81|11.41|12.82|11.42|12.79|11.39|0
1635881100000|2021-11-02 19:25:00|12.82|11.42|12.76|11.36|12.84|11.44|12.76|11.36|0
1635881400000|2021-11-02 19:30:00|12.75|11.35|12.81|11.41|12.84|11.44|12.75|11.35|0
1635881700000|2021-11-02 19:35:00|12.8|11.4|12.82|11.42|12.82|11.42|12.78|11.38|0
1635882000000|2021-11-02 19:40:00|12.81|11.41|12.75|11.35|12.82|11.42|12.75|11.35|0
1635882300000|2021-11-02 19:45:00|12.74|11.34|12.73|11.33|12.77|11.37|12.69|11.29|0
1635882600000|2021-11-02 19:50:00|12.74|11.34|12.82|11.42|12.86|11.46|12.74|11.34|0
1635882900000|2021-11-02 19:55:00|12.83|11.43|12.74|11.34|12.87|11.47|12.72|11.32|0
1635883200000|2021-11-02 20:00:00|12.73|11.33|12.82|11.42|12.82|11.42|12.72|11.32|0
1635883500000|2021-11-02 20:05:00|12.81|11.41|12.81|11.41|12.83|11.43|12.81|11.41|0
1635883800000|2021-11-02 20:10:00|12.82|11.42|12.8|11.4|12.82|11.42|12.78|11.38|0
1635884100000|2021-11-02 20:15:00|12.79|11.39|12.79|11.39|12.8|11.4|12.78|11.38|0
1635884400000|2021-11-02 20:20:00|12.78|11.38|12.79|11.39|12.79|11.39|12.78|11.38|0
1635885000000|2021-11-02 20:30:00|12.78|11.38|12.78|11.38|12.79|11.39|12.78|11.38|0
1635885300000|2021-11-02 20:35:00|12.77|11.37|12.78|11.38|12.78|11.38|12.77|11.37|0
1635885600000|2021-11-02 20:40:00|12.77|11.37|12.77|11.37|12.77|11.37|12.77|11.37|0
1635885900000|2021-11-02 20:45:00|12.76|11.36|12.78|11.38|12.78|11.38|12.75|11.35|0
1635886500000|2021-11-02 20:55:00|12.77|11.37|12.78|11.38|12.78|11.38|12.77|11.37|0
1635886800000|2021-11-02 21:00:00|12.77|11.37|12.77|11.37|12.78|11.38|12.77|11.37|0
1635888600000|2021-11-02 21:30:00|12.76|11.36|12.76|11.36|12.77|11.37|12.76|11.36|0
1635888900000|2021-11-02 21:35:00|12.77|11.37|12.77|11.37|12.77|11.37|12.76|11.36|0
1635889500000|2021-11-02 21:45:00|12.78|11.38|12.78|11.38|12.78|11.38|12.77|11.37|0
1635889800000|2021-11-02 21:50:00|12.77|11.37|12.77|11.37|12.78|11.38|12.77|11.37|0
1635890100000|2021-11-02 21:55:00|12.78|11.38|12.77|11.37|12.78|11.38|12.77|11.37|0
1635890400000|2021-11-02 22:00:00|12.78|11.38|12.8|11.4|12.8|11.4|12.77|11.37|0
1635890700000|2021-11-02 22:05:00|12.79|11.39|12.82|11.42|12.82|11.42|12.79|11.39|0
1635891000000|2021-11-02 22:10:00|12.81|11.41|12.8|11.4|12.81|11.41|12.79|11.39|0
1635891300000|2021-11-02 22:15:00|12.81|11.41|12.81|11.41|12.81|11.41|12.8|11.4|0
1635891600000|2021-11-02 22:20:00|12.8|11.4|12.8|11.4|12.81|11.41|12.8|11.4|0
1635891900000|2021-11-02 22:25:00|12.81|11.41|12.81|11.41|12.81|11.41|12.81|11.41|0
1635892200000|2021-11-02 22:30:00|12.8|11.4|12.8|11.4|12.81|11.41|12.8|11.4|0
1635892500000|2021-11-02 22:35:00|12.79|11.39|12.79|11.39|12.8|11.4|12.79|11.39|0
1635892800000|2021-11-02 22:40:00|12.78|11.38|12.78|11.38|12.8|11.4|12.78|11.38|0
1635893100000|2021-11-02 22:45:00|12.77|11.37|12.77|11.37|12.77|11.37|12.76|11.36|0
1635893400000|2021-11-02 22:50:00|12.78|11.38|12.81|11.41|12.82|11.42|12.78|11.38|0
1635893700000|2021-11-02 22:55:00|12.82|11.42|12.82|11.42|12.82|11.42|12.81|11.41|0
1635894000000|2021-11-02 23:00:00|12.81|11.41|12.79|11.39|12.81|11.41|12.79|11.39|0
1635894300000|2021-11-02 23:05:00|12.8|11.4|12.81|11.41|12.81|11.41|12.79|11.39|0
1635894600000|2021-11-02 23:10:00|12.8|11.4|12.81|11.41|12.82|11.42|12.8|11.4|0
1635894900000|2021-11-02 23:15:00|12.8|11.4|12.81|11.41|12.81|11.41|12.8|11.4|0
1635895200000|2021-11-02 23:20:00|12.82|11.42|12.82|11.42|12.82|11.42|12.81|11.41|0
1635895500000|2021-11-02 23:25:00|12.81|11.41|12.79|11.39|12.81|11.41|12.78|11.38|0
1635895800000|2021-11-02 23:30:00|12.8|11.4|12.79|11.39|12.8|11.4|12.79|11.39|0
1635896100000|2021-11-02 23:35:00|12.8|11.4|12.79|11.39|12.8|11.4|12.79|11.39|0
1635896400000|2021-11-02 23:40:00|12.8|11.4|12.81|11.41|12.82|11.42|12.8|11.4|0
1635896700000|2021-11-02 23:45:00|12.8|11.4|12.8|11.4|12.81|11.41|12.8|11.4|0
1635897000000|2021-11-02 23:50:00|12.81|11.41|12.81|11.41|12.82|11.42|12.8|11.4|0
1635897300000|2021-11-02 23:55:00|12.82|11.42|12.81|11.41|12.82|11.42|12.81|11.41|0
1635897600000|2021-11-03 00:00:00|12.82|11.42|12.83|11.43|12.84|11.44|12.81|11.41|0
1635897900000|2021-11-03 00:05:00|12.82|11.42|12.85|11.45|12.85|11.45|12.82|11.42|0
1635898200000|2021-11-03 00:10:00|12.84|11.44|12.83|11.43|12.85|11.45|12.82|11.42|0
1635898500000|2021-11-03 00:15:00|12.82|11.42|12.8|11.4|12.84|11.44|12.8|11.4|0
1635898800000|2021-11-03 00:20:00|12.81|11.41|12.79|11.39|12.81|11.41|12.77|11.37|0
1635899100000|2021-11-03 00:25:00|12.8|11.4|12.79|11.39|12.8|11.4|12.78|11.38|0
1635899400000|2021-11-03 00:30:00|12.8|11.4|12.8|11.4|12.8|11.4|12.78|11.38|0
1635899700000|2021-11-03 00:35:00|12.79|11.39|12.78|11.38|12.8|11.4|12.78|11.38|0
1635900000000|2021-11-03 00:40:00|12.79|11.39|12.79|11.39|12.8|11.4|12.78|11.38|0
1635900300000|2021-11-03 00:45:00|12.8|11.4|12.79|11.39|12.8|11.4|12.79|11.39|0
1635900600000|2021-11-03 00:50:00|12.78|11.38|12.77|11.37|12.78|11.38|12.76|11.36|0
1635900900000|2021-11-03 00:55:00|12.76|11.36|12.77|11.37|12.77|11.37|12.76|11.36|0
1635901200000|2021-11-03 01:00:00|12.78|11.38|12.75|11.35|12.78|11.38|12.73|11.33|0
1635901500000|2021-11-03 01:05:00|12.76|11.36|12.76|11.36|12.77|11.37|12.75|11.35|0
1635901800000|2021-11-03 01:10:00|12.75|11.35|12.73|11.33|12.76|11.36|12.73|11.33|0
1635902100000|2021-11-03 01:15:00|12.74|11.34|12.72|11.32|12.74|11.34|12.72|11.32|0
1635902400000|2021-11-03 01:20:00|12.73|11.33|12.72|11.32|12.74|11.34|12.71|11.31|0
1635902700000|2021-11-03 01:25:00|12.71|11.31|12.71|11.31|12.72|11.32|12.7|11.3|0
1635903000000|2021-11-03 01:30:00|12.72|11.32|12.71|11.31|12.72|11.32|12.7|11.3|0
1635903300000|2021-11-03 01:35:00|12.7|11.3|12.66|11.26|12.7|11.3|12.65|11.25|0
1635903600000|2021-11-03 01:40:00|12.67|11.27|12.68|11.28|12.68|11.28|12.65|11.25|0
1635903900000|2021-11-03 01:45:00|12.69|11.29|12.72|11.32|12.72|11.32|12.68|11.28|0
1635904200000|2021-11-03 01:50:00|12.71|11.31|12.71|11.31|12.72|11.32|12.7|11.3|0
1635904500000|2021-11-03 01:55:00|12.7|11.3|12.73|11.33|12.74|11.34|12.7|11.3|0
1635904800000|2021-11-03 02:00:00|12.74|11.34|12.75|11.35|12.76|11.36|12.73|11.33|0
1635905100000|2021-11-03 02:05:00|12.74|11.34|12.76|11.36|12.76|11.36|12.74|11.34|0
1635905400000|2021-11-03 02:10:00|12.75|11.35|12.75|11.35|12.77|11.37|12.75|11.35|0
1635905700000|2021-11-03 02:15:00|12.76|11.36|12.75|11.35|12.76|11.36|12.74|11.34|0
1635906000000|2021-11-03 02:20:00|12.74|11.34|12.72|11.32|12.74|11.34|12.72|11.32|0
1635906300000|2021-11-03 02:25:00|12.73|11.33|12.73|11.33|12.74|11.34|12.72|11.32|0
1635906600000|2021-11-03 02:30:00|12.74|11.34|12.75|11.35|12.75|11.35|12.72|11.32|0
1635906900000|2021-11-03 02:35:00|12.76|11.36|12.76|11.36|12.78|11.38|12.76|11.36|0
1635907200000|2021-11-03 02:40:00|12.77|11.37|12.77|11.37|12.77|11.37|12.76|11.36|0
1635907500000|2021-11-03 02:45:00|12.76|11.36|12.75|11.35|12.77|11.37|12.75|11.35|0
1635908100000|2021-11-03 02:55:00|12.76|11.36|12.77|11.37|12.78|11.38|12.75|11.35|0
1635908400000|2021-11-03 03:00:00|12.78|11.38|12.76|11.36|12.78|11.38|12.76|11.36|0
1635908700000|2021-11-03 03:05:00|12.77|11.37|12.76|11.36|12.78|11.38|12.75|11.35|0
1635909000000|2021-11-03 03:10:00|12.77|11.37|12.77|11.37|12.77|11.37|12.76|11.36|0
1635909300000|2021-11-03 03:15:00|12.76|11.36|12.77|11.37|12.77|11.37|12.76|11.36|0
1635909600000|2021-11-03 03:20:00|12.76|11.36|12.77|11.37|12.77|11.37|12.76|11.36|0
1635909900000|2021-11-03 03:25:00|12.78|11.38|12.77|11.37|12.78|11.38|12.77|11.37|0
1635910200000|2021-11-03 03:30:00|12.78|11.38|12.78|11.38|12.78|11.38|12.78|11.38|0
1635910500000|2021-11-03 03:35:00|12.79|11.39|12.79|11.39|12.8|11.4|12.79|11.39|0
1635910800000|2021-11-03 03:40:00|12.78|11.38|12.78|11.38|12.78|11.38|12.77|11.37|0
1635911100000|2021-11-03 03:45:00|12.77|11.37|12.8|11.4|12.8|11.4|12.77|11.37|0
1635911700000|2021-11-03 03:55:00|12.79|11.39|12.79|11.39|12.8|11.4|12.79|11.39|0
1635912000000|2021-11-03 04:00:00|12.78|11.38|12.78|11.38|12.79|11.39|12.78|11.38|0
1635912300000|2021-11-03 04:05:00|12.77|11.37|12.77|11.37|12.77|11.37|12.77|11.37|0
1635912600000|2021-11-03 04:10:00|12.78|11.38|12.78|11.38|12.78|11.38|12.77|11.37|0
1635912900000|2021-11-03 04:15:00|12.77|11.37|12.78|11.38|12.78|11.38|12.77|11.37|0
1635913500000|2021-11-03 04:25:00|12.79|11.39|12.79|11.39|12.8|11.4|12.79|11.39|0
1635913800000|2021-11-03 04:30:00|12.8|11.4|12.78|11.38|12.8|11.4|12.78|11.38|0
1635914100000|2021-11-03 04:35:00|12.79|11.39|12.79|11.39|12.79|11.39|12.79|11.39|0
1635914400000|2021-11-03 04:40:00|12.78|11.38|12.79|11.39|12.79|11.39|12.78|11.38|0
1635914700000|2021-11-03 04:45:00|12.78|11.38|12.77|11.37|12.78|11.38|12.77|11.37|0
1635915000000|2021-11-03 04:50:00|12.78|11.38|12.78|11.38|12.79|11.39|12.77|11.37|0
1635915300000|2021-11-03 04:55:00|12.77|11.37|12.77|11.37|12.78|11.38|12.77|11.37|0
1635915600000|2021-11-03 05:00:00|12.76|11.36|12.76|11.36|12.77|11.37|12.76|11.36|0
1635915900000|2021-11-03 05:05:00|12.77|11.37|12.81|11.41|12.81|11.41|12.77|11.37|0
1635916200000|2021-11-03 05:10:00|12.82|11.42|12.81|11.41|12.82|11.42|12.8|11.4|0
1635916500000|2021-11-03 05:15:00|12.8|11.4|12.81|11.41|12.81|11.41|12.79|11.39|0
1635916800000|2021-11-03 05:20:00|12.8|11.4|12.81|11.41|12.81|11.41|12.79|11.39|0
1635917100000|2021-11-03 05:25:00|12.8|11.4|12.79|11.39|12.81|11.41|12.79|11.39|0
1635917400000|2021-11-03 05:30:00|12.8|11.4|12.8|11.4|12.81|11.41|12.79|11.39|0
1635917700000|2021-11-03 05:35:00|12.79|11.39|12.8|11.4|12.8|11.4|12.79|11.39|0
1635918000000|2021-11-03 05:40:00|12.79|11.39|12.8|11.4|12.8|11.4|12.79|11.39|0
1635918300000|2021-11-03 05:45:00|12.81|11.41|12.8|11.4|12.81|11.41|12.8|11.4|0
1635918600000|2021-11-03 05:50:00|12.81|11.41|12.8|11.4|12.81|11.41|12.8|11.4|0
1635918900000|2021-11-03 05:55:00|12.79|11.39|12.79|11.39|12.81|11.41|12.79|11.39|0
1635919200000|2021-11-03 06:00:00|12.8|11.4|12.79|11.39|12.8|11.4|12.79|11.39|0
1635919500000|2021-11-03 06:05:00|12.8|11.4|12.81|11.41|12.81|11.41|12.8|11.4|0
1635919800000|2021-11-03 06:10:00|12.8|11.4|12.78|11.38|12.8|11.4|12.78|11.38|0
1635920100000|2021-11-03 06:15:00|12.77|11.37|12.75|11.35|12.77|11.37|12.74|11.34|0
1635920400000|2021-11-03 06:20:00|12.76|11.36|12.73|11.33|12.76|11.36|12.73|11.33|0
1635920700000|2021-11-03 06:25:00|12.72|11.32|12.73|11.33|12.74|11.34|12.72|11.32|0
1635921000000|2021-11-03 06:30:00|12.74|11.34|12.75|11.35|12.75|11.35|12.74|11.34|0
1635921300000|2021-11-03 06:35:00|12.76|11.36|12.75|11.35|12.76|11.36|12.75|11.35|0
1635921600000|2021-11-03 06:40:00|12.76|11.36|12.76|11.36|12.76|11.36|12.75|11.35|0
1635921900000|2021-11-03 06:45:00|12.77|11.37|12.79|11.39|12.8|11.4|12.77|11.37|0
1635922200000|2021-11-03 06:50:00|12.78|11.38|12.76|11.36|12.87|11.47|12.76|11.36|0
1635922500000|2021-11-03 06:55:00|12.77|11.37|12.76|11.36|12.77|11.37|12.76|11.36|0
1635922800000|2021-11-03 07:00:00|12.77|11.37|12.75|11.35|12.78|11.38|12.74|11.34|0
1635923100000|2021-11-03 07:05:00|12.76|11.36|12.77|11.37|12.78|11.38|12.76|11.36|0
1635923400000|2021-11-03 07:10:00|12.76|11.36|12.77|11.37|12.77|11.37|12.76|11.36|0
1635923700000|2021-11-03 07:15:00|12.78|11.38|12.76|11.36|12.78|11.38|12.76|11.36|0
1635924000000|2021-11-03 07:20:00|12.75|11.35|12.73|11.33|12.76|11.36|12.73|11.33|0
1635924300000|2021-11-03 07:25:00|12.74|11.34|12.73|11.33|12.75|11.35|12.73|11.33|0
1635924600000|2021-11-03 07:30:00|12.72|11.32|12.74|11.34|12.74|11.34|12.72|11.32|0
1635924900000|2021-11-03 07:35:00|12.73|11.33|12.75|11.35|12.75|11.35|12.72|11.32|0
1635925200000|2021-11-03 07:40:00|12.74|11.34|12.76|11.36|12.76|11.36|12.74|11.34|0
1635925500000|2021-11-03 07:45:00|12.75|11.35|12.76|11.36|12.76|11.36|12.75|11.35|0
1635925800000|2021-11-03 07:50:00|12.75|11.35|12.73|11.33|12.75|11.35|12.73|11.33|0
1635926100000|2021-11-03 07:55:00|12.74|11.34|12.73|11.33|12.74|11.34|12.71|11.31|0
1635926400000|2021-11-03 08:00:00|12.74|11.34|12.68|11.28|12.75|11.35|12.66|11.26|0
1635926700000|2021-11-03 08:05:00|12.67|11.27|12.65|11.25|12.71|11.31|12.63|11.23|0
1635927000000|2021-11-03 08:10:00|12.67|11.27|12.66|11.26|12.68|11.28|12.65|11.25|0
1635927300000|2021-11-03 08:15:00|12.65|11.25|12.64|11.24|12.68|11.28|12.64|11.24|0
1635927600000|2021-11-03 08:20:00|12.63|11.23|12.63|11.23|12.64|11.24|12.62|11.22|0
1635927900000|2021-11-03 08:25:00|12.64|11.24|12.63|11.23|12.64|11.24|12.62|11.22|0
1635928200000|2021-11-03 08:30:00|12.64|11.24|12.65|11.25|12.66|11.26|12.63|11.23|0
1635928500000|2021-11-03 08:35:00|12.66|11.26|12.66|11.26|12.67|11.27|12.65|11.25|0
1635928800000|2021-11-03 08:40:00|12.65|11.25|12.65|11.25|12.67|11.27|12.65|11.25|0
1635929100000|2021-11-03 08:45:00|12.66|11.26|12.67|11.27|12.67|11.27|12.65|11.25|0
1635929400000|2021-11-03 08:50:00|12.66|11.26|12.68|11.28|12.69|11.29|12.65|11.25|0
1635929700000|2021-11-03 08:55:00|12.69|11.29|12.65|11.25|12.69|11.29|12.64|11.24|0
1635930000000|2021-11-03 09:00:00|12.66|11.26|12.64|11.24|12.66|11.26|12.64|11.24|0
1635930300000|2021-11-03 09:05:00|12.63|11.23|12.62|11.22|12.64|11.24|12.62|11.22|0
1635930600000|2021-11-03 09:10:00|12.61|11.21|12.6|11.2|12.62|11.22|12.6|11.2|0
1635930900000|2021-11-03 09:15:00|12.61|11.21|12.61|11.21|12.62|11.22|12.59|11.19|0
1635931200000|2021-11-03 09:20:00|12.62|11.22|12.62|11.22|12.63|11.23|12.62|11.22|0
1635931500000|2021-11-03 09:25:00|12.63|11.23|12.64|11.24|12.65|11.25|12.63|11.23|0
1635931800000|2021-11-03 09:30:00|12.63|11.23|12.63|11.23|12.64|11.24|12.63|11.23|0
1635932100000|2021-11-03 09:35:00|12.64|11.24|12.62|11.22|12.64|11.24|12.62|11.22|0
1635932400000|2021-11-03 09:40:00|12.63|11.23|12.66|11.26|12.67|11.27|12.63|11.23|0
1635932700000|2021-11-03 09:45:00|12.67|11.27|12.65|11.25|12.67|11.27|12.64|11.24|0
1635933000000|2021-11-03 09:50:00|12.64|11.24|12.65|11.25|12.66|11.26|12.64|11.24|0
1635933300000|2021-11-03 09:55:00|12.66|11.26|12.63|11.23|12.66|11.26|12.63|11.23|0
1635933600000|2021-11-03 10:00:00|12.64|11.24|12.62|11.22|12.64|11.24|12.61|11.21|0
1635933900000|2021-11-03 10:05:00|12.63|11.23|12.66|11.26|12.67|11.27|12.62|11.22|0
1635934200000|2021-11-03 10:10:00|12.65|11.25|12.67|11.27|12.67|11.27|12.65|11.25|0
1635934500000|2021-11-03 10:15:00|12.68|11.28|12.68|11.28|12.68|11.28|12.65|11.25|0
1635934800000|2021-11-03 10:20:00|12.69|11.29|12.7|11.3|12.7|11.3|12.68|11.28|0
1635935100000|2021-11-03 10:25:00|12.69|11.29|12.67|11.27|12.7|11.3|12.67|11.27|0
1635935400000|2021-11-03 10:30:00|12.66|11.26|12.68|11.28|12.69|11.29|12.66|11.26|0
1635935700000|2021-11-03 10:35:00|12.69|11.29|12.69|11.29|12.69|11.29|12.68|11.28|0
1635936000000|2021-11-03 10:40:00|12.68|11.28|12.69|11.29|12.7|11.3|12.68|11.28|0
1635936300000|2021-11-03 10:45:00|12.7|11.3|12.7|11.3|12.7|11.3|12.68|11.28|0
1635936600000|2021-11-03 10:50:00|12.69|11.29|12.7|11.3|12.72|11.32|12.69|11.29|0
1635936900000|2021-11-03 10:55:00|12.69|11.29|12.67|11.27|12.69|11.29|12.67|11.27|0
1635937200000|2021-11-03 11:00:00|12.68|11.28|12.69|11.29|12.7|11.3|12.67|11.27|0
1635937500000|2021-11-03 11:05:00|12.7|11.3|12.71|11.31|12.71|11.31|12.7|11.3|0
1635937800000|2021-11-03 11:10:00|12.7|11.3|12.69|11.29|12.7|11.3|12.69|11.29|0
1635938100000|2021-11-03 11:15:00|12.7|11.3|12.71|11.31|12.71|11.31|12.69|11.29|0
1635938400000|2021-11-03 11:20:00|12.7|11.3|12.68|11.28|12.71|11.31|12.68|11.28|0
1635938700000|2021-11-03 11:25:00|12.69|11.29|12.66|11.26|12.69|11.29|12.66|11.26|0
1635939000000|2021-11-03 11:30:00|12.65|11.25|12.66|11.26|12.66|11.26|12.64|11.24|0
1635939300000|2021-11-03 11:35:00|12.65|11.25|12.65|11.25|12.65|11.25|12.65|11.25|0
1635939600000|2021-11-03 11:40:00|12.64|11.24|12.64|11.24|12.64|11.24|12.64|11.24|0
1635939900000|2021-11-03 11:45:00|12.65|11.25|12.66|11.26|12.68|11.28|12.65|11.25|0
1635940200000|2021-11-03 11:50:00|12.65|11.25|12.65|11.25|12.66|11.26|12.63|11.23|0
1635940500000|2021-11-03 11:55:00|12.64|11.24|12.65|11.25|12.66|11.26|12.64|11.24|0
1635940800000|2021-11-03 12:00:00|12.66|11.26|12.66|11.26|12.66|11.26|12.65|11.25|0
1635941400000|2021-11-03 12:10:00|12.65|11.25|12.66|11.26|12.66|11.26|12.65|11.25|0
1635941700000|2021-11-03 12:15:00|12.67|11.27|12.66|11.26|12.68|11.28|12.66|11.26|0
1635942000000|2021-11-03 12:20:00|12.67|11.27|12.68|11.28|12.69|11.29|12.66|11.26|0
1635942300000|2021-11-03 12:25:00|12.69|11.29|12.69|11.29|12.71|11.31|12.69|11.29|0
1635942600000|2021-11-03 12:30:00|12.7|11.3|12.75|11.35|12.75|11.35|12.69|11.29|0
1635942900000|2021-11-03 12:35:00|12.74|11.34|12.72|11.32|12.74|11.34|12.72|11.32|0
1635943200000|2021-11-03 12:40:00|12.73|11.33|12.73|11.33|12.74|11.34|12.72|11.32|0
1635943500000|2021-11-03 12:45:00|12.72|11.32|12.72|11.32|12.73|11.33|12.71|11.31|0
1635943800000|2021-11-03 12:50:00|12.73|11.33|12.74|11.34|12.74|11.34|12.72|11.32|0
1635944100000|2021-11-03 12:55:00|12.73|11.33|12.73|11.33|12.74|11.34|12.72|11.32|0
1635944400000|2021-11-03 13:00:00|12.74|11.34|12.75|11.35|12.79|11.39|12.73|11.33|0
1635944700000|2021-11-03 13:05:00|12.74|11.34|12.71|11.31|12.74|11.34|12.71|11.31|0
1635945000000|2021-11-03 13:10:00|12.72|11.32|12.71|11.31|12.72|11.32|12.71|11.31|0
1635945300000|2021-11-03 13:15:00|12.72|11.32|12.72|11.32|12.73|11.33|12.71|11.31|0
1635945600000|2021-11-03 13:20:00|12.73|11.33|12.72|11.32|12.73|11.33|12.72|11.32|0
1635945900000|2021-11-03 13:25:00|12.71|11.31|12.71|11.31|12.72|11.32|12.69|11.29|0
1635946200000|2021-11-03 13:30:00|12.7|11.3|12.66|11.26|12.74|11.34|12.66|11.26|0
1635946500000|2021-11-03 13:35:00|12.64|11.24|12.71|11.31|12.84|11.44|12.64|11.24|0
1635946800000|2021-11-03 13:40:00|12.72|11.32|12.73|11.33|12.77|11.37|12.7|11.3|0
1635947100000|2021-11-03 13:45:00|12.71|11.31|12.71|11.31|12.75|11.35|12.69|11.29|0
1635947400000|2021-11-03 13:50:00|12.7|11.3|12.69|11.29|12.75|11.35|12.69|11.29|0
1635947700000|2021-11-03 13:55:00|12.7|11.3|12.68|11.28|12.71|11.31|12.65|11.25|0
1635948000000|2021-11-03 14:00:00|12.65|11.25|12.8|11.4|12.8|11.4|12.64|11.24|0
1635948300000|2021-11-03 14:05:00|12.78|11.38|12.78|11.38|12.83|11.43|12.75|11.35|0
1635948600000|2021-11-03 14:10:00|12.77|11.37|12.74|11.34|12.8|11.4|12.72|11.32|0
1635948900000|2021-11-03 14:15:00|12.75|11.35|12.76|11.36|12.79|11.39|12.73|11.33|0
1635949200000|2021-11-03 14:20:00|12.75|11.35|12.73|11.33|12.79|11.39|12.71|11.31|0
1635949500000|2021-11-03 14:25:00|12.72|11.32|12.71|11.31|12.75|11.35|12.71|11.31|0
1635949800000|2021-11-03 14:30:00|12.72|11.32|12.71|11.31|12.72|11.32|12.69|11.29|0
1635950100000|2021-11-03 14:35:00|12.7|11.3|12.69|11.29|12.76|11.36|12.69|11.29|0
1635950400000|2021-11-03 14:40:00|12.7|11.3|12.68|11.28|12.71|11.31|12.66|11.26|0
1635950700000|2021-11-03 14:45:00|12.67|11.27|12.49|11.09|12.7|11.3|12.49|11.09|0
1635951000000|2021-11-03 14:50:00|12.47|11.07|12.46|11.06|12.5|11.1|12.46|11.06|0
1635951300000|2021-11-03 14:55:00|12.47|11.07|12.48|11.08|12.5|11.1|12.46|11.06|0
1635951600000|2021-11-03 15:00:00|12.49|11.09|12.51|11.11|12.52|11.12|12.47|11.07|0
1635951900000|2021-11-03 15:05:00|12.52|11.12|12.54|11.14|12.55|11.15|12.51|11.11|0
1635952200000|2021-11-03 15:10:00|12.55|11.15|12.54|11.14|12.57|11.17|12.53|11.13|0
1635952500000|2021-11-03 15:15:00|12.53|11.13|12.55|11.15|12.55|11.15|12.51|11.11|0
1635952800000|2021-11-03 15:20:00|12.54|11.14|12.54|11.14|12.55|11.15|12.49|11.09|0
1635953100000|2021-11-03 15:25:00|12.55|11.15|12.54|11.14|12.56|11.16|12.52|11.12|0
1635953400000|2021-11-03 15:30:00|12.53|11.13|12.56|11.16|12.58|11.18|12.52|11.12|0
1635953700000|2021-11-03 15:35:00|12.55|11.15|12.57|11.17|12.58|11.18|12.55|11.15|0
1635954000000|2021-11-03 15:40:00|12.58|11.18|12.53|11.13|12.58|11.18|12.53|11.13|0
1635954300000|2021-11-03 15:45:00|12.54|11.14|12.55|11.15|12.56|11.16|12.52|11.12|0
1635954600000|2021-11-03 15:50:00|12.54|11.14|12.52|11.12|12.55|11.15|12.51|11.11|0
1635954900000|2021-11-03 15:55:00|12.51|11.11|12.48|11.08|12.52|11.12|12.46|11.06|0
1635955200000|2021-11-03 16:00:00|12.49|11.09|12.5|11.1|12.5|11.1|12.48|11.08|0
1635955500000|2021-11-03 16:05:00|12.49|11.09|12.48|11.08|12.49|11.09|12.45|11.05|0
1635955800000|2021-11-03 16:10:00|12.47|11.07|12.47|11.07|12.5|11.1|12.46|11.06|0
1635956100000|2021-11-03 16:15:00|12.46|11.06|12.49|11.09|12.5|11.1|12.46|11.06|0
1635956400000|2021-11-03 16:20:00|12.48|11.08|12.51|11.11|12.53|11.13|12.48|11.08|0
1635956700000|2021-11-03 16:25:00|12.52|11.12|12.49|11.09|12.52|11.12|12.48|11.08|0
1635957000000|2021-11-03 16:30:00|12.5|11.1|12.49|11.09|12.51|11.11|12.48|11.08|0
1635957300000|2021-11-03 16:35:00|12.48|11.08|12.47|11.07|12.49|11.09|12.47|11.07|0
1635957600000|2021-11-03 16:40:00|12.46|11.06|12.49|11.09|12.49|11.09|12.45|11.05|0
1635957900000|2021-11-03 16:45:00|12.5|11.1|12.5|11.1|12.51|11.11|12.49|11.09|0
1635958200000|2021-11-03 16:50:00|12.51|11.11|12.52|11.12|12.53|11.13|12.5|11.1|0
1635958500000|2021-11-03 16:55:00|12.51|11.11|12.5|11.1|12.53|11.13|12.5|11.1|0
1635958800000|2021-11-03 17:00:00|12.51|11.11|12.54|11.14|12.54|11.14|12.51|11.11|0
1635959100000|2021-11-03 17:05:00|12.53|11.13|12.53|11.13|12.55|11.15|12.53|11.13|0
1635959400000|2021-11-03 17:10:00|12.44|11.04|12.43|11.03|12.46|11.06|12.43|11.03|0
1635959700000|2021-11-03 17:15:00|12.44|11.04|12.45|11.05|12.47|11.07|12.44|11.04|0
1635960000000|2021-11-03 17:20:00|12.44|11.04|12.44|11.04|12.45|11.05|12.43|11.03|0
1635960300000|2021-11-03 17:25:00|12.43|11.03|12.42|11.02|12.44|11.04|12.42|11.02|0
1635960600000|2021-11-03 17:30:00|12.43|11.03|12.39|10.99|12.43|11.03|12.39|10.99|0
1635960900000|2021-11-03 17:35:00|12.4|11|12.4|11|12.42|11.02|12.39|10.99|0
1635961200000|2021-11-03 17:40:00|12.39|10.99|12.4|11|12.4|11|12.38|10.98|0
1635961500000|2021-11-03 17:45:00|12.41|11.01|12.45|11.05|12.5|11.1|12.41|11.01|0
1635961800000|2021-11-03 17:50:00|12.46|11.06|12.45|11.05|12.47|11.07|12.45|11.05|0
1635962100000|2021-11-03 17:55:00|12.46|11.06|12.46|11.06|12.47|11.07|12.43|11.03|0
1635962400000|2021-11-03 18:00:00|12.45|11.05|12.1|10.7|12.49|11.09|12.05|10.65|0
1635962700000|2021-11-03 18:05:00|12.07|10.67|12.15|10.75|12.23|10.83|12.06|10.66|0
1635963000000|2021-11-03 18:10:00|12.17|10.77|12.27|10.87|12.29|10.89|12.17|10.77|0
1635963300000|2021-11-03 18:15:00|12.26|10.86|12.15|10.75|12.31|10.91|12.14|10.74|0
1635963600000|2021-11-03 18:20:00|12.14|10.74|12.08|10.68|12.18|10.78|12.08|10.68|0
1635963900000|2021-11-03 18:25:00|12.09|10.69|12.13|10.73|12.14|10.74|12.07|10.67|0
1635964200000|2021-11-03 18:30:00|12.11|10.71|12.12|10.72|12.2|10.8|12.08|10.68|0
1635964500000|2021-11-03 18:35:00|12.11|10.71|12.09|10.69|12.16|10.76|12.05|10.65|0
1635964800000|2021-11-03 18:40:00|12.1|10.7|11.98|10.58|12.13|10.73|11.96|10.56|0
1635965100000|2021-11-03 18:45:00|11.97|10.57|11.77|10.37|11.97|10.57|11.77|10.37|0
1635965400000|2021-11-03 18:50:00|11.78|10.38|11.71|10.31|11.82|10.42|11.68|10.28|0
1635965700000|2021-11-03 18:55:00|11.72|10.32|11.81|10.41|12.44|11.04|11.61|10.21|0
1635966000000|2021-11-03 19:00:00|11.79|10.39|11.78|10.38|11.86|10.46|11.75|10.35|0
1635966300000|2021-11-03 19:05:00|11.79|10.39|11.72|10.32|11.8|10.4|11.71|10.31|0
1635966600000|2021-11-03 19:10:00|11.73|10.33|11.72|10.32|11.76|10.36|11.69|10.29|0
1635966900000|2021-11-03 19:15:00|11.73|10.33|11.77|10.37|11.77|10.37|11.71|10.31|0
1635967200000|2021-11-03 19:20:00|11.76|10.36|11.74|10.34|11.8|10.4|11.73|10.33|0
1635967500000|2021-11-03 19:25:00|11.73|10.33|11.73|10.33|11.79|10.39|11.72|10.32|0
1635967800000|2021-11-03 19:30:00|11.74|10.34|11.71|10.31|11.75|10.35|11.68|10.28|0
1635968100000|2021-11-03 19:35:00|11.72|10.32|11.71|10.31|11.75|10.35|11.71|10.31|0
1635968400000|2021-11-03 19:40:00|11.73|10.33|11.61|10.21|11.73|10.33|11.61|10.21|0
1635968700000|2021-11-03 19:45:00|11.62|10.22|11.52|10.12|11.62|10.22|11.52|10.12|0
1635969000000|2021-11-03 19:50:00|11.54|10.14|11.58|10.18|11.64|10.24|11.54|10.14|0
1635969300000|2021-11-03 19:55:00|11.6|10.2|11.61|10.21|11.63|10.23|11.53|10.13|0
1635969600000|2021-11-03 20:00:00|11.6|10.2|11.66|10.26|11.67|10.27|11.6|10.2|0
1635969900000|2021-11-03 20:05:00|11.65|10.25|11.64|10.24|11.65|10.25|11.61|10.21|0
1635970200000|2021-11-03 20:10:00|11.63|10.23|11.62|10.22|11.65|10.25|11.61|10.21|0
1635970500000|2021-11-03 20:15:00|11.63|10.23|11.63|10.23|11.64|10.24|11.62|10.22|0
1635970800000|2021-11-03 20:20:00|11.64|10.24|11.62|10.22|11.64|10.24|11.62|10.22|0
1635971100000|2021-11-03 20:25:00|11.63|10.23|11.63|10.23|11.63|10.23|11.62|10.22|0
1635971400000|2021-11-03 20:30:00|11.64|10.24|11.64|10.24|11.64|10.24|11.63|10.23|0
1635971700000|2021-11-03 20:35:00|11.65|10.25|11.64|10.24|11.65|10.25|11.64|10.24|0
1635972000000|2021-11-03 20:40:00|11.63|10.23|11.64|10.24|11.64|10.24|11.63|10.23|0
1635972300000|2021-11-03 20:45:00|11.65|10.25|11.64|10.24|11.65|10.25|11.63|10.23|0
1635972600000|2021-11-03 20:50:00|11.63|10.23|11.6|10.2|11.63|10.23|11.6|10.2|0
1635972900000|2021-11-03 20:55:00|11.61|10.21|11.61|10.21|11.62|10.22|11.6|10.2|0
1635973200000|2021-11-03 21:00:00|11.6|10.2|11.6|10.2|11.6|10.2|11.59|10.19|0
1635973500000|2021-11-03 21:05:00|11.59|10.19|11.58|10.18|11.59|10.19|11.58|10.18|0
1635973800000|2021-11-03 21:10:00|11.59|10.19|11.58|10.18|11.59|10.19|11.58|10.18|0
1635974100000|2021-11-03 21:15:00|11.59|10.19|11.59|10.19|11.59|10.19|11.58|10.18|0
1635974400000|2021-11-03 21:20:00|11.58|10.18|11.58|10.18|11.59|10.19|11.58|10.18|0
1635975600000|2021-11-03 21:40:00|11.57|10.17|11.58|10.18|11.58|10.18|11.57|10.17|0
1635975900000|2021-11-03 21:45:00|11.57|10.17|11.58|10.18|11.58|10.18|11.57|10.17|0
1635976800000|2021-11-03 22:00:00|11.59|10.19|11.56|10.16|11.6|10.2|11.55|10.15|0
1635977100000|2021-11-03 22:05:00|11.55|10.15|11.53|10.13|11.56|10.16|11.53|10.13|0
1635977400000|2021-11-03 22:10:00|11.54|10.14|11.52|10.12|11.54|10.14|11.51|10.11|0
1635977700000|2021-11-03 22:15:00|11.51|10.11|11.51|10.11|11.51|10.11|11.49|10.09|0
1635978000000|2021-11-03 22:20:00|11.52|10.12|11.52|10.12|11.52|10.12|11.51|10.11|0
1635978300000|2021-11-03 22:25:00|11.53|10.13|11.53|10.13|11.53|10.13|11.52|10.12|0
1635978600000|2021-11-03 22:30:00|11.52|10.12|11.52|10.12|11.53|10.13|11.5|10.1|0
1635978900000|2021-11-03 22:35:00|11.53|10.13|11.53|10.13|11.53|10.13|11.53|10.13|0
1635979200000|2021-11-03 22:40:00|11.52|10.12|11.51|10.11|11.52|10.12|11.51|10.11|0
1635979500000|2021-11-03 22:45:00|11.5|10.1|11.48|10.08|11.51|10.11|11.48|10.08|0
1635979800000|2021-11-03 22:50:00|11.49|10.09|11.49|10.09|11.5|10.1|11.48|10.08|0
1635980100000|2021-11-03 22:55:00|11.48|10.08|11.49|10.09|11.49|10.09|11.48|10.08|0
1635980400000|2021-11-03 23:00:00|11.48|10.08|11.47|10.07|11.49|10.09|11.44|10.04|0
1635980700000|2021-11-03 23:05:00|11.46|10.06|11.39|9.99|11.47|10.07|11.38|9.98|0
1635981000000|2021-11-03 23:10:00|11.4|10|11.45|10.05|11.46|10.06|11.39|9.99|0
1635981300000|2021-11-03 23:15:00|11.46|10.06|11.44|10.04|11.46|10.06|11.44|10.04|0
1635981600000|2021-11-03 23:20:00|11.43|10.03|11.45|10.05|11.46|10.06|11.43|10.03|0
1635981900000|2021-11-03 23:25:00|11.44|10.04|11.44|10.04|11.45|10.05|11.43|10.03|0
1635982200000|2021-11-03 23:30:00|11.43|10.03|11.45|10.05|11.46|10.06|11.43|10.03|0
1635982500000|2021-11-03 23:35:00|11.44|10.04|11.44|10.04|11.46|10.06|11.44|10.04|0
1635982800000|2021-11-03 23:40:00|11.45|10.05|11.44|10.04|11.45|10.05|11.43|10.03|0
1635983100000|2021-11-03 23:45:00|11.43|10.03|11.41|10.01|11.44|10.04|11.41|10.01|0
1635983400000|2021-11-03 23:50:00|11.4|10|11.41|10.01|11.43|10.03|11.4|10|0
1635983700000|2021-11-03 23:55:00|11.42|10.02|11.39|9.99|11.42|10.02|11.39|9.99|0
1635984000000|2021-11-04 00:00:00|11.4|10|11.45|10.05|11.46|10.06|11.4|10|0
1635984300000|2021-11-04 00:05:00|11.44|10.04|11.45|10.05|11.46|10.06|11.44|10.04|0
1635984600000|2021-11-04 00:10:00|11.44|10.04|11.47|10.07|11.47|10.07|11.44|10.04|0
1635984900000|2021-11-04 00:15:00|11.48|10.08|11.47|10.07|11.48|10.08|11.46|10.06|0
1635985200000|2021-11-04 00:20:00|11.46|10.06|11.46|10.06|11.47|10.07|11.45|10.05|0
1635985500000|2021-11-04 00:25:00|11.45|10.05|11.47|10.07|11.48|10.08|11.45|10.05|0
1635985800000|2021-11-04 00:30:00|11.48|10.08|11.47|10.07|11.48|10.08|11.46|10.06|0
1635986100000|2021-11-04 00:35:00|11.48|10.08|11.5|10.1|11.51|10.11|11.48|10.08|0
1635986400000|2021-11-04 00:40:00|11.51|10.11|11.51|10.11|11.52|10.12|11.5|10.1|0
1635986700000|2021-11-04 00:45:00|11.52|10.12|11.5|10.1|11.52|10.12|11.5|10.1|0
1635987000000|2021-11-04 00:50:00|11.51|10.11|11.49|10.09|11.51|10.11|11.49|10.09|0
1635987300000|2021-11-04 00:55:00|11.5|10.1|11.5|10.1|11.5|10.1|11.49|10.09|0
1635987600000|2021-11-04 01:00:00|11.52|10.12|11.54|10.14|11.54|10.14|11.51|10.11|0
1635987900000|2021-11-04 01:05:00|11.53|10.13|11.53|10.13|11.54|10.14|11.53|10.13|0
1635988200000|2021-11-04 01:10:00|11.54|10.14|11.54|10.14|11.54|10.14|11.53|10.13|0
1635988500000|2021-11-04 01:15:00|11.53|10.13|11.54|10.14|11.54|10.14|11.53|10.13|0
1635988800000|2021-11-04 01:20:00|11.55|10.15|11.52|10.12|11.55|10.15|11.52|10.12|0
1635989100000|2021-11-04 01:25:00|11.51|10.11|11.51|10.11|11.52|10.12|11.5|10.1|0
1635989400000|2021-11-04 01:30:00|11.5|10.1|11.53|10.13|11.54|10.14|11.5|10.1|0
1635989700000|2021-11-04 01:35:00|11.52|10.12|11.55|10.15|11.56|10.16|11.52|10.12|0
1635990000000|2021-11-04 01:40:00|11.54|10.14|11.53|10.13|11.55|10.15|11.53|10.13|0
1635990300000|2021-11-04 01:45:00|11.54|10.14|11.55|10.15|11.56|10.16|11.52|10.12|0
1635990600000|2021-11-04 01:50:00|11.54|10.14|11.57|10.17|11.57|10.17|11.54|10.14|0
1635990900000|2021-11-04 01:55:00|11.56|10.16|11.56|10.16|11.58|10.18|11.56|10.16|0
1635991200000|2021-11-04 02:00:00|11.57|10.17|11.55|10.15|11.57|10.17|11.54|10.14|0
1635991500000|2021-11-04 02:05:00|11.54|10.14|11.54|10.14|11.54|10.14|11.53|10.13|0
1635991800000|2021-11-04 02:10:00|11.53|10.13|11.52|10.12|11.54|10.14|11.52|10.12|0
1635992100000|2021-11-04 02:15:00|11.51|10.11|11.52|10.12|11.53|10.13|11.51|10.11|0
1635992400000|2021-11-04 02:20:00|11.51|10.11|11.5|10.1|11.52|10.12|11.5|10.1|0
1635992700000|2021-11-04 02:25:00|11.51|10.11|11.51|10.11|11.51|10.11|11.51|10.11|0
1635993000000|2021-11-04 02:30:00|11.5|10.1|11.5|10.1|11.5|10.1|11.5|10.1|0
1635993300000|2021-11-04 02:35:00|11.51|10.11|11.5|10.1|11.51|10.11|11.49|10.09|0
1635993600000|2021-11-04 02:40:00|11.49|10.09|11.49|10.09|11.5|10.1|11.49|10.09|0
1635994200000|2021-11-04 02:50:00|11.5|10.1|11.49|10.09|11.5|10.1|11.49|10.09|0
1635994500000|2021-11-04 02:55:00|11.5|10.1|11.49|10.09|11.5|10.1|11.49|10.09|0
1635994800000|2021-11-04 03:00:00|11.5|10.1|11.5|10.1|11.51|10.11|11.49|10.09|0
1635995400000|2021-11-04 03:10:00|11.49|10.09|11.49|10.09|11.5|10.1|11.49|10.09|0
1635995700000|2021-11-04 03:15:00|11.5|10.1|11.49|10.09|11.5|10.1|11.49|10.09|0
1635996000000|2021-11-04 03:20:00|11.48|10.08|11.49|10.09|11.49|10.09|11.48|10.08|0
1635996300000|2021-11-04 03:25:00|11.5|10.1|11.5|10.1|11.5|10.1|11.49|10.09|0
1635996600000|2021-11-04 03:30:00|11.51|10.11|11.53|10.13|11.53|10.13|11.51|10.11|0
1635996900000|2021-11-04 03:35:00|11.52|10.12|11.52|10.12|11.53|10.13|11.51|10.11|0
1635997200000|2021-11-04 03:40:00|11.51|10.11|11.51|10.11|11.52|10.12|11.51|10.11|0
1635997500000|2021-11-04 03:45:00|11.52|10.12|11.53|10.13|11.53|10.13|11.52|10.12|0
1635997800000|2021-11-04 03:50:00|11.54|10.14|11.54|10.14|11.54|10.14|11.54|10.14|0
1635998400000|2021-11-04 04:00:00|11.53|10.13|11.52|10.12|11.53|10.13|11.52|10.12|0
1635998700000|2021-11-04 04:05:00|11.51|10.11|11.52|10.12|11.52|10.12|11.51|10.11|0
1635999000000|2021-11-04 04:10:00|11.51|10.11|11.5|10.1|11.52|10.12|11.49|10.09|0
1635999300000|2021-11-04 04:15:00|11.49|10.09|11.5|10.1|11.5|10.1|11.49|10.09|0
1635999600000|2021-11-04 04:20:00|11.49|10.09|11.5|10.1|11.5|10.1|11.49|10.09|0
1635999900000|2021-11-04 04:25:00|11.49|10.09|11.49|10.09|11.5|10.1|11.49|10.09|0
1636000200000|2021-11-04 04:30:00|11.48|10.08|11.48|10.08|11.48|10.08|11.47|10.07|0
1636000500000|2021-11-04 04:35:00|11.49|10.09|11.49|10.09|11.49|10.09|11.48|10.08|0
1636000800000|2021-11-04 04:40:00|11.5|10.1|11.49|10.09|11.5|10.1|11.49|10.09|0
1636001100000|2021-11-04 04:45:00|11.5|10.1|11.5|10.1|11.5|10.1|11.49|10.09|0
1636001400000|2021-11-04 04:50:00|11.51|10.11|11.5|10.1|11.51|10.11|11.5|10.1|0
1636002000000|2021-11-04 05:00:00|11.49|10.09|11.48|10.08|11.5|10.1|11.48|10.08|0
1636002300000|2021-11-04 05:05:00|11.49|10.09|11.5|10.1|11.5|10.1|11.48|10.08|0
1636002600000|2021-11-04 05:10:00|11.51|10.11|11.52|10.12|11.52|10.12|11.5|10.1|0
1636002900000|2021-11-04 05:15:00|11.51|10.11|11.51|10.11|11.52|10.12|11.51|10.11|0
1636003200000|2021-11-04 05:20:00|11.5|10.1|11.5|10.1|11.5|10.1|11.49|10.09|0
1636003500000|2021-11-04 05:25:00|11.49|10.09|11.5|10.1|11.5|10.1|11.49|10.09|0
1636003800000|2021-11-04 05:30:00|11.49|10.09|11.5|10.1|11.51|10.11|11.49|10.09|0
1636004100000|2021-11-04 05:35:00|11.51|10.11|11.51|10.11|11.52|10.12|11.51|10.11|0
1636004400000|2021-11-04 05:40:00|11.5|10.1|11.49|10.09|11.5|10.1|11.48|10.08|0
1636004700000|2021-11-04 05:45:00|11.48|10.08|11.49|10.09|11.49|10.09|11.48|10.08|0
1636005000000|2021-11-04 05:50:00|11.5|10.1|11.52|10.12|11.52|10.12|11.5|10.1|0
1636005300000|2021-11-04 05:55:00|11.53|10.13|11.52|10.12|11.53|10.13|11.52|10.12|0
1636005600000|2021-11-04 06:00:00|11.53|10.13|11.52|10.12|11.53|10.13|11.52|10.12|0
1636005900000|2021-11-04 06:05:00|11.51|10.11|11.5|10.1|11.51|10.11|11.48|10.08|0
1636006200000|2021-11-04 06:10:00|11.51|10.11|11.52|10.12|11.54|10.14|11.5|10.1|0
1636006500000|2021-11-04 06:15:00|11.51|10.11|11.5|10.1|11.53|10.13|11.49|10.09|0
1636006800000|2021-11-04 06:20:00|11.51|10.11|11.5|10.1|11.52|10.12|11.5|10.1|0
1636007100000|2021-11-04 06:25:00|11.49|10.09|11.44|10.04|11.49|10.09|11.43|10.03|0
1636007400000|2021-11-04 06:30:00|11.45|10.05|11.45|10.05|11.46|10.06|11.44|10.04|0
1636007700000|2021-11-04 06:35:00|11.46|10.06|11.45|10.05|11.46|10.06|11.45|10.05|0
1636008000000|2021-11-04 06:40:00|11.46|10.06|11.46|10.06|11.47|10.07|11.46|10.06|0
1636008300000|2021-11-04 06:45:00|11.47|10.07|11.45|10.05|11.47|10.07|11.45|10.05|0
1636008600000|2021-11-04 06:50:00|11.46|10.06|11.44|10.04|11.46|10.06|11.44|10.04|0
1636008900000|2021-11-04 06:55:00|11.45|10.05|11.53|10.13|11.54|10.14|11.45|10.05|0
1636009200000|2021-11-04 07:00:00|11.54|10.14|11.53|10.13|11.54|10.14|11.52|10.12|0
1636009500000|2021-11-04 07:05:00|11.52|10.12|11.52|10.12|11.53|10.13|11.51|10.11|0
1636009800000|2021-11-04 07:10:00|11.53|10.13|11.5|10.1|11.53|10.13|11.49|10.09|0
1636010100000|2021-11-04 07:15:00|11.49|10.09|11.5|10.1|11.5|10.1|11.49|10.09|0
1636010400000|2021-11-04 07:20:00|11.49|10.09|11.51|10.11|11.51|10.11|11.49|10.09|0
1636010700000|2021-11-04 07:25:00|11.5|10.1|11.49|10.09|11.5|10.1|11.49|10.09|0
1636011000000|2021-11-04 07:30:00|11.5|10.1|11.15|9.75|11.76|10.36|11.14|9.74|0
1636011300000|2021-11-04 07:35:00|11.14|9.74|12.1|10.7|12.12|10.72|11.14|9.74|0
1636011600000|2021-11-04 07:40:00|12.09|10.69|12.09|10.69|12.09|10.69|12.07|10.67|0
1636011900000|2021-11-04 07:45:00|12.08|10.68|12.08|10.68|12.1|10.7|12.08|10.68|0
1636012200000|2021-11-04 07:50:00|12.07|10.67|12.07|10.67|12.08|10.68|12.06|10.66|0
1636012500000|2021-11-04 07:55:00|12.08|10.68|12.09|10.69|12.1|10.7|12.07|10.67|0
1636012800000|2021-11-04 08:00:00|12.1|10.7|12.04|10.64|12.1|10.7|12.04|10.64|0
1636013100000|2021-11-04 08:05:00|12.05|10.65|12.02|10.62|12.05|10.65|12|10.6|0
1636013400000|2021-11-04 08:10:00|12.03|10.63|11.99|10.59|12.04|10.64|11.99|10.59|0
1636013700000|2021-11-04 08:15:00|12|10.6|11.96|10.56|12.02|10.62|11.95|10.55|0
1636014000000|2021-11-04 08:20:00|11.97|10.57|11.95|10.55|11.99|10.59|11.92|10.52|0
1636014300000|2021-11-04 08:25:00|11.94|10.54|12.02|10.62|12.02|10.62|11.93|10.53|0
1636014600000|2021-11-04 08:30:00|12.01|10.61|12.01|10.61|12.02|10.62|11.98|10.58|0
1636014900000|2021-11-04 08:35:00|12.02|10.62|12.02|10.62|12.04|10.64|12.01|10.61|0
1636015200000|2021-11-04 08:40:00|12.01|10.61|12.06|10.66|12.06|10.66|12.01|10.61|0
1636015500000|2021-11-04 08:45:00|12.05|10.65|12.06|10.66|12.07|10.67|12.05|10.65|0
1636015800000|2021-11-04 08:50:00|12.07|10.67|12.07|10.67|12.07|10.67|12.05|10.65|0
1636016100000|2021-11-04 08:55:00|12.06|10.66|12.07|10.67|12.08|10.68|12.06|10.66|0
1636016400000|2021-11-04 09:00:00|12.06|10.66|12.06|10.66|12.08|10.68|12.05|10.65|0
1636016700000|2021-11-04 09:05:00|12.05|10.65|12.06|10.66|12.06|10.66|12.04|10.64|0
1636017000000|2021-11-04 09:10:00|12.05|10.65|12.03|10.63|12.06|10.66|12.03|10.63|0
1636017300000|2021-11-04 09:15:00|12.04|10.64|12.04|10.64|12.04|10.64|12.03|10.63|0
1636017600000|2021-11-04 09:20:00|12.05|10.65|12.02|10.62|12.06|10.66|12.02|10.62|0
1636017900000|2021-11-04 09:25:00|12.01|10.61|12.02|10.62|12.03|10.63|12.01|10.61|0
1636018200000|2021-11-04 09:30:00|12.03|10.63|12.05|10.65|12.05|10.65|12.03|10.63|0
1636018500000|2021-11-04 09:35:00|12.06|10.66|12.07|10.67|12.07|10.67|12.05|10.65|0
1636018800000|2021-11-04 09:40:00|12.08|10.68|12.07|10.67|12.08|10.68|12.07|10.67|0
1636019100000|2021-11-04 09:45:00|12.08|10.68|12.07|10.67|12.08|10.68|12.06|10.66|0
1636019400000|2021-11-04 09:50:00|12.08|10.68|12.06|10.66|12.08|10.68|12.05|10.65|0
1636019700000|2021-11-04 09:55:00|12.05|10.65|12.05|10.65|12.06|10.66|12.03|10.63|0
1636020000000|2021-11-04 10:00:00|12.07|10.67|12.05|10.65|12.07|10.67|12.05|10.65|0
1636020300000|2021-11-04 10:05:00|12.04|10.64|12.06|10.66|12.08|10.68|12.04|10.64|0
1636020600000|2021-11-04 10:10:00|12.07|10.67|12.06|10.66|12.07|10.67|12.06|10.66|0
1636020900000|2021-11-04 10:15:00|12.05|10.65|12.06|10.66|12.06|10.66|12.04|10.64|0
1636021200000|2021-11-04 10:20:00|12.07|10.67|12.05|10.65|12.08|10.68|12.05|10.65|0
1636021500000|2021-11-04 10:25:00|12.04|10.64|12.04|10.64|12.04|10.64|12.04|10.64|0
1636021800000|2021-11-04 10:30:00|12.03|10.63|12.03|10.63|12.04|10.64|12.02|10.62|0
1636022100000|2021-11-04 10:35:00|12.04|10.64|12.01|10.61|12.04|10.64|12.01|10.61|0
1636022400000|2021-11-04 10:40:00|12.02|10.62|12|10.6|12.02|10.62|11.99|10.59|0
1636022700000|2021-11-04 10:45:00|12.01|10.61|12|10.6|12.01|10.61|12|10.6|0
1636023000000|2021-11-04 10:50:00|11.99|10.59|11.96|10.56|12|10.6|11.95|10.55|0
1636023300000|2021-11-04 10:55:00|11.97|10.57|11.97|10.57|11.98|10.58|11.97|10.57|0
1636023600000|2021-11-04 11:00:00|11.96|10.56|11.97|10.57|11.98|10.58|11.96|10.56|0
1636023900000|2021-11-04 11:05:00|11.96|10.56|11.96|10.56|11.98|10.58|11.96|10.56|0
1636024200000|2021-11-04 11:10:00|11.97|10.57|11.97|10.57|11.97|10.57|11.97|10.57|0
1636024500000|2021-11-04 11:15:00|11.96|10.56|11.97|10.57|11.98|10.58|11.96|10.56|0
1636024800000|2021-11-04 11:20:00|11.98|10.58|11.96|10.56|11.98|10.58|11.96|10.56|0
1636025100000|2021-11-04 11:25:00|11.97|10.57|11.96|10.56|11.97|10.57|11.96|10.56|0
1636025400000|2021-11-04 11:30:00|11.95|10.55|11.94|10.54|11.96|10.56|11.94|10.54|0
1636025700000|2021-11-04 11:35:00|11.95|10.55|11.98|10.58|12.01|10.61|11.94|10.54|0
1636026000000|2021-11-04 11:40:00|11.97|10.57|12|10.6|12.01|10.61|11.97|10.57|0
1636026300000|2021-11-04 11:45:00|11.99|10.59|11.99|10.59|12.01|10.61|11.99|10.59|0
1636026600000|2021-11-04 11:50:00|12|10.6|12|10.6|12|10.6|11.99|10.59|0
1636026900000|2021-11-04 11:55:00|11.99|10.59|12|10.6|12.02|10.62|11.98|10.58|0
1636027200000|2021-11-04 12:00:00|11.99|10.59|11.95|10.55|11.99|10.59|11.92|10.52|0
1636027500000|2021-11-04 12:05:00|11.94|10.54|11.92|10.52|11.95|10.55|11.92|10.52|0
1636027800000|2021-11-04 12:10:00|11.91|10.51|11.92|10.52|11.93|10.53|11.88|10.48|0
1636028100000|2021-11-04 12:15:00|11.91|10.51|11.91|10.51|11.93|10.53|11.9|10.5|0
1636028400000|2021-11-04 12:20:00|11.92|10.52|11.94|10.54|11.94|10.54|11.91|10.51|0
1636028700000|2021-11-04 12:25:00|11.93|10.53|11.95|10.55|11.96|10.56|11.93|10.53|0
1636029000000|2021-11-04 12:30:00|11.96|10.56|11.97|10.57|11.99|10.59|11.96|10.56|0
1636029300000|2021-11-04 12:35:00|11.98|10.58|11.97|10.57|11.98|10.58|11.95|10.55|0
1636029600000|2021-11-04 12:40:00|11.96|10.56|12.01|10.61|12.03|10.63|11.96|10.56|0
1636029900000|2021-11-04 12:45:00|12.02|10.62|11.98|10.58|12.02|10.62|11.98|10.58|0
1636030200000|2021-11-04 12:50:00|11.97|10.57|11.98|10.58|11.99|10.59|11.96|10.56|0
1636030500000|2021-11-04 12:55:00|11.99|10.59|11.97|10.57|11.99|10.59|11.96|10.56|0
1636030800000|2021-11-04 13:00:00|11.96|10.56|11.95|10.55|11.97|10.57|11.95|10.55|0
1636031100000|2021-11-04 13:05:00|11.96|10.56|11.92|10.52|11.96|10.56|11.92|10.52|0
1636031400000|2021-11-04 13:10:00|11.91|10.51|11.92|10.52|11.93|10.53|11.9|10.5|0
1636031700000|2021-11-04 13:15:00|11.91|10.51|11.95|10.55|11.95|10.55|11.91|10.51|0
1636032000000|2021-11-04 13:20:00|11.94|10.54|11.95|10.55|11.96|10.56|11.92|10.52|0
1636032300000|2021-11-04 13:25:00|11.96|10.56|11.96|10.56|11.99|10.59|11.95|10.55|0
1636032600000|2021-11-04 13:30:00|11.97|10.57|12.03|10.63|12.04|10.64|11.95|10.55|0
1636032900000|2021-11-04 13:35:00|12.05|10.65|11.97|10.57|12.05|10.65|11.96|10.56|0
1636033200000|2021-11-04 13:40:00|11.99|10.59|11.89|10.49|11.99|10.59|11.88|10.48|0
1636033500000|2021-11-04 13:45:00|11.87|10.47|11.84|10.44|11.91|10.51|11.84|10.44|0
1636033800000|2021-11-04 13:50:00|11.86|10.46|11.74|10.34|11.87|10.47|11.73|10.33|0
1636034100000|2021-11-04 13:55:00|11.73|10.33|12.06|10.66|12.06|10.66|11.68|10.28|0
1636034400000|2021-11-04 14:00:00|12.04|10.64|12.03|10.63|12.09|10.69|12|10.6|0
1636034700000|2021-11-04 14:05:00|12.04|10.64|12.05|10.65|12.07|10.67|12.01|10.61|0
1636035000000|2021-11-04 14:10:00|12.06|10.66|11.94|10.54|12.06|10.66|11.94|10.54|0
1636035300000|2021-11-04 14:15:00|11.95|10.55|11.95|10.55|11.96|10.56|11.9|10.5|0
1636035600000|2021-11-04 14:20:00|11.96|10.56|11.97|10.57|11.98|10.58|11.93|10.53|0
1636035900000|2021-11-04 14:25:00|11.98|10.58|11.98|10.58|12.01|10.61|11.96|10.56|0
1636036200000|2021-11-04 14:30:00|11.97|10.57|11.93|10.53|11.98|10.58|11.91|10.51|0
1636036500000|2021-11-04 14:35:00|11.92|10.52|11.92|10.52|11.95|10.55|11.91|10.51|0
1636036800000|2021-11-04 14:40:00|11.93|10.53|12.11|10.71|12.12|10.72|11.91|10.51|0
1636037100000|2021-11-04 14:45:00|12.1|10.7|11.7|10.3|12.11|10.71|11.7|10.3|0
1636037400000|2021-11-04 14:50:00|11.71|10.31|11.8|10.4|11.8|10.4|11.7|10.3|0
1636037700000|2021-11-04 14:55:00|11.79|10.39|11.82|10.42|11.83|10.43|11.66|10.26|0
1636038000000|2021-11-04 15:00:00|11.83|10.43|11.9|10.5|11.91|10.51|11.83|10.43|0
1636038300000|2021-11-04 15:05:00|11.89|10.49|11.9|10.5|11.92|10.52|11.87|10.47|0
1636038600000|2021-11-04 15:10:00|11.89|10.49|11.91|10.51|11.91|10.51|11.83|10.43|0
1636038900000|2021-11-04 15:15:00|11.92|10.52|11.93|10.53|11.98|10.58|11.92|10.52|0
1636039200000|2021-11-04 15:20:00|11.94|10.54|12.12|10.72|12.12|10.72|11.94|10.54|0
1636039500000|2021-11-04 15:25:00|12.11|10.71|12.1|10.7|12.12|10.72|12.07|10.67|0
1636039800000|2021-11-04 15:30:00|12.11|10.71|12.05|10.65|12.14|10.74|12.01|10.61|0
1636040100000|2021-11-04 15:35:00|12.04|10.64|12.03|10.63|12.08|10.68|12.01|10.61|0
1636040400000|2021-11-04 15:40:00|12.02|10.62|12|10.6|12.06|10.66|12|10.6|0
1636040700000|2021-11-04 15:45:00|11.99|10.59|12.07|10.67|12.07|10.67|11.98|10.58|0
1636041000000|2021-11-04 15:50:00|12.08|10.68|12.01|10.61|12.1|10.7|12.01|10.61|0
1636041300000|2021-11-04 15:55:00|12|10.6|11.88|10.48|12|10.6|11.87|10.47|0
1636041600000|2021-11-04 16:00:00|11.87|10.47|11.86|10.46|11.89|10.49|11.85|10.45|0
1636041900000|2021-11-04 16:05:00|11.85|10.45|11.84|10.44|11.86|10.46|11.84|10.44|0
1636042200000|2021-11-04 16:10:00|11.85|10.45|11.82|10.42|11.86|10.46|11.81|10.41|0
1636042500000|2021-11-04 16:15:00|11.81|10.41|11.85|10.45|11.89|10.49|11.81|10.41|0
1636042800000|2021-11-04 16:20:00|11.86|10.46|11.95|10.55|11.95|10.55|11.85|10.45|0
1636043100000|2021-11-04 16:25:00|11.96|10.56|12.11|10.71|12.16|10.76|11.95|10.55|0
1636043400000|2021-11-04 16:30:00|12.12|10.72|12.06|10.66|12.25|10.85|12.06|10.66|0
1636043700000|2021-11-04 16:35:00|12.07|10.67|12.11|10.71|12.14|10.74|12.05|10.65|0
1636044000000|2021-11-04 16:40:00|12.12|10.72|12.1|10.7|12.13|10.73|12.1|10.7|0
1636044300000|2021-11-04 16:45:00|12.09|10.69|12.1|10.7|12.15|10.75|12.08|10.68|0
1636044600000|2021-11-04 16:50:00|12.11|10.71|12.11|10.71|12.14|10.74|12.08|10.68|0
1636044900000|2021-11-04 16:55:00|12.12|10.72|12.12|10.72|12.13|10.73|12.09|10.69|0
1636045200000|2021-11-04 17:00:00|12.11|10.71|12.36|10.96|12.38|10.98|12.11|10.71|0
1636045500000|2021-11-04 17:05:00|12.37|10.97|12.3|10.9|12.38|10.98|12.3|10.9|0
1636045800000|2021-11-04 17:10:00|12.29|10.89|12.26|10.86|12.31|10.91|12.24|10.84|0
1636046100000|2021-11-04 17:15:00|12.27|10.87|12.26|10.86|12.29|10.89|12.26|10.86|0
1636046400000|2021-11-04 17:20:00|12.25|10.85|12.25|10.85|12.31|10.91|12.24|10.84|0
1636046700000|2021-11-04 17:25:00|12.27|10.87|12.23|10.83|12.28|10.88|12.23|10.83|0
1636047000000|2021-11-04 17:30:00|12.22|10.82|12.28|10.88|12.28|10.88|12.2|10.8|0
1636047300000|2021-11-04 17:35:00|12.27|10.87|12.24|10.84|12.3|10.9|12.23|10.83|0
1636047600000|2021-11-04 17:40:00|12.25|10.85|12.18|10.78|12.25|10.85|12.18|10.78|0
1636047900000|2021-11-04 17:45:00|12.19|10.79|12.21|10.81|12.21|10.81|12.16|10.76|0
1636048200000|2021-11-04 17:50:00|12.2|10.8|12.19|10.79|12.22|10.82|12.19|10.79|0
1636048500000|2021-11-04 17:55:00|12.17|10.77|12.17|10.77|12.18|10.78|12.15|10.75|0
1636048800000|2021-11-04 18:00:00|12.16|10.76|12.34|10.94|12.34|10.94|12.16|10.76|0
1636049100000|2021-11-04 18:05:00|12.33|10.93|12.23|10.83|12.35|10.95|12.22|10.82|0
1636049400000|2021-11-04 18:10:00|12.24|10.84|12.21|10.81|12.25|10.85|12.21|10.81|0
1636049700000|2021-11-04 18:15:00|12.22|10.82|12.24|10.84|12.3|10.9|12.21|10.81|0
1636050000000|2021-11-04 18:20:00|12.23|10.83|12.2|10.8|12.26|10.86|12.2|10.8|0
1636050300000|2021-11-04 18:25:00|12.21|10.81|12.23|10.83|12.24|10.84|12.19|10.79|0
1636050600000|2021-11-04 18:30:00|12.22|10.82|12.24|10.84|12.27|10.87|12.21|10.81|0
1636050900000|2021-11-04 18:35:00|12.23|10.83|12.24|10.84|12.25|10.85|12.2|10.8|0
1636051200000|2021-11-04 18:40:00|12.23|10.83|12.2|10.8|12.23|10.83|12.2|10.8|0
1636051500000|2021-11-04 18:45:00|12.21|10.81|12.2|10.8|12.22|10.82|12.18|10.78|0
1636051800000|2021-11-04 18:50:00|12.19|10.79|12.23|10.83|12.23|10.83|12.17|10.77|0
1636052100000|2021-11-04 18:55:00|12.22|10.82|12.29|10.89|12.29|10.89|12.21|10.81|0
1636052400000|2021-11-04 19:00:00|12.31|10.91|12.3|10.9|12.33|10.93|12.25|10.85|0
1636052700000|2021-11-04 19:05:00|12.31|10.91|12.31|10.91|12.34|10.94|12.28|10.88|0
1636053000000|2021-11-04 19:10:00|12.3|10.9|12.25|10.85|12.31|10.91|12.24|10.84|0
1636053300000|2021-11-04 19:15:00|12.24|10.84|12.25|10.85|12.29|10.89|12.24|10.84|0
1636053600000|2021-11-04 19:20:00|12.23|10.83|12.22|10.82|12.25|10.85|12.19|10.79|0
1636053900000|2021-11-04 19:25:00|12.21|10.81|12.24|10.84|12.25|10.85|12.19|10.79|0
1636054200000|2021-11-04 19:30:00|12.23|10.83|12.18|10.78|12.23|10.83|12.18|10.78|0
1636054500000|2021-11-04 19:35:00|12.19|10.79|12.24|10.84|12.24|10.84|12.18|10.78|0
1636054800000|2021-11-04 19:40:00|12.23|10.83|12.11|10.71|12.31|10.91|12.1|10.7|0
1636055100000|2021-11-04 19:45:00|12.1|10.7|11.99|10.59|12.12|10.72|11.98|10.58|0
1636055400000|2021-11-04 19:50:00|11.97|10.57|11.92|10.52|12.01|10.61|11.92|10.52|0
1636055700000|2021-11-04 19:55:00|11.95|10.55|11.85|10.45|12|10.6|11.84|10.44|0
1636056000000|2021-11-04 20:00:00|11.83|10.43|11.98|10.58|12.12|10.72|11.83|10.43|0
1636056300000|2021-11-04 20:05:00|11.99|10.59|11.98|10.58|11.99|10.59|11.95|10.55|0
1636056600000|2021-11-04 20:10:00|11.97|10.57|11.94|10.54|11.98|10.58|11.93|10.53|0
1636056900000|2021-11-04 20:15:00|11.93|10.53|11.94|10.54|11.96|10.56|11.93|10.53|0
1636057200000|2021-11-04 20:20:00|11.93|10.53|11.93|10.53|11.94|10.54|11.92|10.52|0
1636057500000|2021-11-04 20:25:00|11.92|10.52|11.93|10.53|11.93|10.53|11.92|10.52|0
1636057800000|2021-11-04 20:30:00|11.92|10.52|11.87|10.47|11.92|10.52|11.87|10.47|0
1636058100000|2021-11-04 20:35:00|11.86|10.46|11.93|10.53|11.93|10.53|11.85|10.45|0
1636058400000|2021-11-04 20:40:00|11.92|10.52|11.93|10.53|11.93|10.53|11.92|10.52|0
1636058700000|2021-11-04 20:45:00|11.92|10.52|11.95|10.55|11.95|10.55|11.91|10.51|0
1636059000000|2021-11-04 20:50:00|11.94|10.54|11.93|10.53|11.96|10.56|11.93|10.53|0
1636059300000|2021-11-04 20:55:00|11.92|10.52|11.93|10.53|11.94|10.54|11.91|10.51|0
1636059600000|2021-11-04 21:00:00|11.94|10.54|11.94|10.54|11.94|10.54|11.94|10.54|0
1636059900000|2021-11-04 21:05:00|11.93|10.53|11.93|10.53|11.94|10.54|11.93|10.53|0
1636060200000|2021-11-04 21:10:00|11.94|10.54|11.92|10.52|11.94|10.54|11.92|10.52|0
1636061700000|2021-11-04 21:35:00|11.91|10.51|11.91|10.51|11.92|10.52|11.91|10.51|0
1636062000000|2021-11-04 21:40:00|11.94|10.54|11.92|10.52|11.94|10.54|11.92|10.52|0
1636062300000|2021-11-04 21:45:00|11.93|10.53|11.92|10.52|11.93|10.53|11.92|10.52|0
1636062900000|2021-11-04 21:55:00|11.93|10.53|11.93|10.53|11.93|10.53|11.92|10.52|0
1636063200000|2021-11-04 22:00:00|11.97|10.57|11.96|10.56|11.97|10.57|11.93|10.53|0
1636063500000|2021-11-04 22:05:00|11.97|10.57|11.96|10.56|11.97|10.57|11.96|10.56|0
1636063800000|2021-11-04 22:10:00|11.95|10.55|11.94|10.54|11.96|10.56|11.94|10.54|0
1636064100000|2021-11-04 22:15:00|11.95|10.55|11.91|10.51|11.95|10.55|11.91|10.51|0
1636064400000|2021-11-04 22:20:00|11.92|10.52|11.88|10.48|11.92|10.52|11.88|10.48|0
1636064700000|2021-11-04 22:25:00|11.87|10.47|11.87|10.47|11.87|10.47|11.84|10.44|0
1636065000000|2021-11-04 22:30:00|11.86|10.46|11.87|10.47|11.88|10.48|11.85|10.45|0
1636065300000|2021-11-04 22:35:00|11.86|10.46|11.87|10.47|11.87|10.47|11.85|10.45|0
1636065600000|2021-11-04 22:40:00|11.88|10.48|11.89|10.49|11.9|10.5|11.88|10.48|0
1636065900000|2021-11-04 22:45:00|11.88|10.48|11.86|10.46|11.89|10.49|11.86|10.46|0
1636066200000|2021-11-04 22:50:00|11.85|10.45|11.88|10.48|11.88|10.48|11.85|10.45|0
1636066500000|2021-11-04 22:55:00|11.87|10.47|11.86|10.46|11.87|10.47|11.86|10.46|0
1636066800000|2021-11-04 23:00:00|11.87|10.47|11.87|10.47|11.88|10.48|11.86|10.46|0
1636067100000|2021-11-04 23:05:00|11.86|10.46|11.85|10.45|11.86|10.46|11.85|10.45|0
1636067400000|2021-11-04 23:10:00|11.86|10.46|11.86|10.46|11.86|10.46|11.85|10.45|0
1636067700000|2021-11-04 23:15:00|11.87|10.47|11.87|10.47|11.88|10.48|11.87|10.47|0
1636068000000|2021-11-04 23:20:00|11.88|10.48|11.88|10.48|11.89|10.49|11.88|10.48|0
1636068300000|2021-11-04 23:25:00|11.89|10.49|11.89|10.49|11.89|10.49|11.89|10.49|0
1636068600000|2021-11-04 23:30:00|11.9|10.5|11.85|10.45|11.9|10.5|11.84|10.44|0
1636068900000|2021-11-04 23:35:00|11.84|10.44|11.87|10.47|11.87|10.47|11.84|10.44|0
1636069200000|2021-11-04 23:40:00|11.86|10.46|11.85|10.45|11.86|10.46|11.84|10.44|0
1636069500000|2021-11-04 23:45:00|11.84|10.44|11.84|10.44|11.85|10.45|11.84|10.44|0
1636069800000|2021-11-04 23:50:00|11.83|10.43|11.8|10.4|11.84|10.44|11.8|10.4|0
1636070100000|2021-11-04 23:55:00|11.79|10.39|11.8|10.4|11.82|10.42|11.79|10.39|0
1636070400000|2021-11-05 00:00:00|11.81|10.41|11.83|10.43|11.83|10.43|11.8|10.4|0
1636070700000|2021-11-05 00:05:00|11.82|10.42|11.84|10.44|11.86|10.46|11.81|10.41|0
1636071000000|2021-11-05 00:10:00|11.83|10.43|11.86|10.46|11.86|10.46|11.83|10.43|0
1636071300000|2021-11-05 00:15:00|11.85|10.45|11.84|10.44|11.85|10.45|11.82|10.42|0
1636071600000|2021-11-05 00:20:00|11.85|10.45|11.84|10.44|11.86|10.46|11.84|10.44|0
1636071900000|2021-11-05 00:25:00|11.85|10.45|11.88|10.48|11.89|10.49|11.85|10.45|0
1636072200000|2021-11-05 00:30:00|11.89|10.49|11.92|10.52|11.92|10.52|11.88|10.48|0
1636072500000|2021-11-05 00:35:00|11.91|10.51|11.92|10.52|11.93|10.53|11.91|10.51|0
1636072800000|2021-11-05 00:40:00|11.93|10.53|11.91|10.51|11.94|10.54|11.91|10.51|0
1636073100000|2021-11-05 00:45:00|11.92|10.52|11.91|10.51|11.93|10.53|11.9|10.5|0
1636073400000|2021-11-05 00:50:00|11.92|10.52|11.91|10.51|11.93|10.53|11.91|10.51|0
1636073700000|2021-11-05 00:55:00|11.9|10.5|11.9|10.5|11.91|10.51|11.89|10.49|0
1636074000000|2021-11-05 01:00:00|11.89|10.49|11.96|10.56|11.96|10.56|11.88|10.48|0
1636074300000|2021-11-05 01:05:00|11.95|10.55|11.92|10.52|11.96|10.56|11.91|10.51|0
1636074600000|2021-11-05 01:10:00|11.91|10.51|11.9|10.5|11.93|10.53|11.89|10.49|0
1636074900000|2021-11-05 01:15:00|11.89|10.49|11.89|10.49|11.89|10.49|11.86|10.46|0
1636075200000|2021-11-05 01:20:00|11.9|10.5|11.87|10.47|11.9|10.5|11.86|10.46|0
1636075500000|2021-11-05 01:25:00|11.86|10.46|11.89|10.49|11.9|10.5|11.86|10.46|0
1636075800000|2021-11-05 01:30:00|11.9|10.5|11.93|10.53|11.93|10.53|11.89|10.49|0
1636076100000|2021-11-05 01:35:00|11.92|10.52|11.96|10.56|11.98|10.58|11.91|10.51|0
1636076400000|2021-11-05 01:40:00|11.97|10.57|11.95|10.55|11.97|10.57|11.94|10.54|0
1636076700000|2021-11-05 01:45:00|11.94|10.54|11.93|10.53|11.95|10.55|11.91|10.51|0
1636077000000|2021-11-05 01:50:00|11.92|10.52|11.94|10.54|11.94|10.54|11.91|10.51|0
1636077300000|2021-11-05 01:55:00|11.95|10.55|11.95|10.55|11.97|10.57|11.94|10.54|0
1636077600000|2021-11-05 02:00:00|11.96|10.56|11.94|10.54|11.97|10.57|11.94|10.54|0
1636077900000|2021-11-05 02:05:00|11.93|10.53|11.92|10.52|11.94|10.54|11.9|10.5|0
1636078200000|2021-11-05 02:10:00|11.91|10.51|11.92|10.52|11.92|10.52|11.9|10.5|0
1636078500000|2021-11-05 02:15:00|11.91|10.51|11.92|10.52|11.93|10.53|11.91|10.51|0
1636078800000|2021-11-05 02:20:00|11.91|10.51|11.91|10.51|11.93|10.53|11.91|10.51|0
1636079100000|2021-11-05 02:25:00|11.9|10.5|11.88|10.48|11.9|10.5|11.88|10.48|0
1636079400000|2021-11-05 02:30:00|11.89|10.49|11.91|10.51|11.91|10.51|11.88|10.48|0
1636079700000|2021-11-05 02:35:00|11.9|10.5|11.9|10.5|11.91|10.51|11.89|10.49|0
1636080000000|2021-11-05 02:40:00|11.89|10.49|11.89|10.49|11.89|10.49|11.88|10.48|0
1636080300000|2021-11-05 02:45:00|11.9|10.5|11.87|10.47|11.9|10.5|11.85|10.45|0
1636080600000|2021-11-05 02:50:00|11.88|10.48|11.87|10.47|11.88|10.48|11.87|10.47|0
1636080900000|2021-11-05 02:55:00|11.88|10.48|11.88|10.48|11.88|10.48|11.87|10.47|0
1636081200000|2021-11-05 03:00:00|11.86|10.46|11.87|10.47|11.88|10.48|11.85|10.45|0
1636081500000|2021-11-05 03:05:00|11.88|10.48|11.87|10.47|11.88|10.48|11.86|10.46|0
1636081800000|2021-11-05 03:10:00|11.86|10.46|11.86|10.46|11.88|10.48|11.86|10.46|0
1636082100000|2021-11-05 03:15:00|11.87|10.47|11.86|10.46|11.87|10.47|11.86|10.46|0
1636082400000|2021-11-05 03:20:00|11.87|10.47|11.87|10.47|11.87|10.47|11.86|10.46|0
1636082700000|2021-11-05 03:25:00|11.86|10.46|11.87|10.47|11.87|10.47|11.85|10.45|0
1636083000000|2021-11-05 03:30:00|11.86|10.46|11.87|10.47|11.87|10.47|11.86|10.46|0
1636083300000|2021-11-05 03:35:00|11.86|10.46|11.86|10.46|11.87|10.47|11.86|10.46|0
1636083600000|2021-11-05 03:40:00|11.87|10.47|11.9|10.5|11.91|10.51|11.87|10.47|0
1636083900000|2021-11-05 03:45:00|11.91|10.51|11.87|10.47|11.91|10.51|11.87|10.47|0
1636084200000|2021-11-05 03:50:00|11.88|10.48|11.87|10.47|11.88|10.48|11.87|10.47|0
1636084500000|2021-11-05 03:55:00|11.86|10.46|11.86|10.46|11.86|10.46|11.86|10.46|0
1636084800000|2021-11-05 04:00:00|11.87|10.47|11.86|10.46|11.87|10.47|11.86|10.46|0
1636085100000|2021-11-05 04:05:00|11.85|10.45|11.84|10.44|11.86|10.46|11.84|10.44|0
1636085400000|2021-11-05 04:10:00|11.85|10.45|11.84|10.44|11.85|10.45|11.83|10.43|0
1636085700000|2021-11-05 04:15:00|11.83|10.43|11.85|10.45|11.85|10.45|11.83|10.43|0
1636086000000|2021-11-05 04:20:00|11.84|10.44|11.84|10.44|11.84|10.44|11.84|10.44|0
1636086300000|2021-11-05 04:25:00|11.85|10.45|11.84|10.44|11.85|10.45|11.84|10.44|0
1636086600000|2021-11-05 04:30:00|11.83|10.43|11.83|10.43|11.83|10.43|11.82|10.42|0
1636086900000|2021-11-05 04:35:00|11.82|10.42|11.82|10.42|11.84|10.44|11.81|10.41|0
1636087200000|2021-11-05 04:40:00|11.83|10.43|11.83|10.43|11.83|10.43|11.82|10.42|0
1636087500000|2021-11-05 04:45:00|11.82|10.42|11.83|10.43|11.83|10.43|11.82|10.42|0
1636087800000|2021-11-05 04:50:00|11.82|10.42|11.82|10.42|11.83|10.43|11.82|10.42|0
1636088100000|2021-11-05 04:55:00|11.81|10.41|11.82|10.42|11.82|10.42|11.81|10.41|0
1636088400000|2021-11-05 05:00:00|11.83|10.43|11.83|10.43|11.83|10.43|11.81|10.41|0
1636088700000|2021-11-05 05:05:00|11.84|10.44|11.83|10.43|11.84|10.44|11.82|10.42|0
1636089000000|2021-11-05 05:10:00|11.84|10.44|11.83|10.43|11.84|10.44|11.82|10.42|0
1636089300000|2021-11-05 05:15:00|11.84|10.44|11.83|10.43|11.84|10.44|11.82|10.42|0
1636089600000|2021-11-05 05:20:00|11.82|10.42|11.83|10.43|11.83|10.43|11.82|10.42|0
1636089900000|2021-11-05 05:25:00|11.82|10.42|11.82|10.42|11.82|10.42|11.82|10.42|0
1636090200000|2021-11-05 05:30:00|11.83|10.43|11.83|10.43|11.83|10.43|11.81|10.41|0
1636090500000|2021-11-05 05:35:00|11.82|10.42|11.81|10.41|11.83|10.43|11.81|10.41|0
1636090800000|2021-11-05 05:40:00|11.82|10.42|11.83|10.43|11.83|10.43|11.82|10.42|0
1636091100000|2021-11-05 05:45:00|11.82|10.42|11.83|10.43|11.84|10.44|11.82|10.42|0
1636091400000|2021-11-05 05:50:00|11.82|10.42|11.99|10.59|11.99|10.59|11.82|10.42|0
1636091700000|2021-11-05 05:55:00|12|10.6|11.99|10.59|12|10.6|11.99|10.59|0
1636092000000|2021-11-05 06:00:00|12|10.6|11.99|10.59|12.02|10.62|11.98|10.58|0
1636092300000|2021-11-05 06:05:00|12|10.6|11.99|10.59|12|10.6|11.99|10.59|0
1636092600000|2021-11-05 06:10:00|12|10.6|11.98|10.58|12|10.6|11.98|10.58|0
1636092900000|2021-11-05 06:15:00|11.99|10.59|11.98|10.58|11.99|10.59|11.98|10.58|0
1636093200000|2021-11-05 06:20:00|11.99|10.59|12|10.6|12|10.6|11.99|10.59|0
1636093500000|2021-11-05 06:25:00|12.01|10.61|12.01|10.61|12.01|10.61|12|10.6|0
1636093800000|2021-11-05 06:30:00|12.02|10.62|12.02|10.62|12.02|10.62|12.01|10.61|0
1636094100000|2021-11-05 06:35:00|12.01|10.61|12.01|10.61|12.02|10.62|12|10.6|0
1636094400000|2021-11-05 06:40:00|12|10.6|12|10.6|12.01|10.61|12|10.6|0
1636094700000|2021-11-05 06:45:00|12.01|10.61|12.03|10.63|12.03|10.63|12.01|10.61|0
1636095000000|2021-11-05 06:50:00|12.02|10.62|12.01|10.61|12.03|10.63|12.01|10.61|0
1636095300000|2021-11-05 06:55:00|12.02|10.62|12|10.6|12.03|10.63|12|10.6|0
1636095600000|2021-11-05 07:00:00|12.01|10.61|12.03|10.63|12.04|10.64|12.01|10.61|0
1636095900000|2021-11-05 07:05:00|12.02|10.62|12.04|10.64|12.05|10.65|12.02|10.62|0
1636096200000|2021-11-05 07:10:00|12.05|10.65|12.05|10.65|12.05|10.65|12.03|10.63|0
1636096500000|2021-11-05 07:15:00|12.04|10.64|12.05|10.65|12.05|10.65|12.03|10.63|0
1636096800000|2021-11-05 07:20:00|12.04|10.64|12.04|10.64|12.05|10.65|12.03|10.63|0
1636097100000|2021-11-05 07:25:00|12.05|10.65|12.07|10.67|12.07|10.67|12.04|10.64|0
1636097400000|2021-11-05 07:30:00|12.08|10.68|12.11|10.71|12.11|10.71|12.08|10.68|0
1636097700000|2021-11-05 07:35:00|12.1|10.7|12.1|10.7|12.11|10.71|12.09|10.69|0
1636098000000|2021-11-05 07:40:00|12.11|10.71|12.08|10.68|12.12|10.72|12.08|10.68|0
1636098300000|2021-11-05 07:45:00|12.09|10.69|12.08|10.68|12.09|10.69|12.08|10.68|0
1636098600000|2021-11-05 07:50:00|12.07|10.67|12.06|10.66|12.07|10.67|12.06|10.66|0
1636098900000|2021-11-05 07:55:00|12.05|10.65|12.04|10.64|12.06|10.66|12.03|10.63|0
1636099200000|2021-11-05 08:00:00|12.03|10.63|11.99|10.59|12.04|10.64|11.99|10.59|0
1636099500000|2021-11-05 08:05:00|11.98|10.58|11.97|10.57|12|10.6|11.96|10.56|0
1636099800000|2021-11-05 08:10:00|11.98|10.58|11.92|10.52|12.01|10.61|11.91|10.51|0
1636100100000|2021-11-05 08:15:00|11.91|10.51|11.91|10.51|11.93|10.53|11.9|10.5|0
1636100400000|2021-11-05 08:20:00|11.92|10.52|11.9|10.5|11.92|10.52|11.89|10.49|0
1636100700000|2021-11-05 08:25:00|11.91|10.51|11.94|10.54|11.95|10.55|11.89|10.49|0
1636101000000|2021-11-05 08:30:00|11.93|10.53|11.94|10.54|11.96|10.56|11.93|10.53|0
1636101300000|2021-11-05 08:35:00|11.93|10.53|11.94|10.54|11.94|10.54|11.92|10.52|0
1636101600000|2021-11-05 08:40:00|11.95|10.55|11.93|10.53|11.96|10.56|11.93|10.53|0
1636101900000|2021-11-05 08:45:00|11.94|10.54|11.94|10.54|11.94|10.54|11.93|10.53|0
1636102200000|2021-11-05 08:50:00|11.93|10.53|11.93|10.53|11.94|10.54|11.92|10.52|0
1636102500000|2021-11-05 08:55:00|11.92|10.52|11.94|10.54|11.95|10.55|11.92|10.52|0
1636102800000|2021-11-05 09:00:00|11.93|10.53|11.87|10.47|11.93|10.53|11.87|10.47|0
1636103100000|2021-11-05 09:05:00|11.88|10.48|11.89|10.49|11.9|10.5|11.88|10.48|0
1636103400000|2021-11-05 09:10:00|11.88|10.48|11.88|10.48|11.9|10.5|11.88|10.48|0
1636103700000|2021-11-05 09:15:00|11.89|10.49|11.88|10.48|11.89|10.49|11.87|10.47|0
1636104000000|2021-11-05 09:20:00|11.87|10.47|11.88|10.48|11.88|10.48|11.87|10.47|0
1636104300000|2021-11-05 09:25:00|11.87|10.47|11.84|10.44|11.88|10.48|11.82|10.42|0
1636104600000|2021-11-05 09:30:00|11.83|10.43|11.83|10.43|11.84|10.44|11.81|10.41|0
1636104900000|2021-11-05 09:35:00|11.84|10.44|11.81|10.41|11.84|10.44|11.8|10.4|0
1636105200000|2021-11-05 09:40:00|11.82|10.42|11.79|10.39|11.82|10.42|11.79|10.39|0
1636105500000|2021-11-05 09:45:00|11.78|10.38|11.76|10.36|11.78|10.38|11.75|10.35|0
1636105800000|2021-11-05 09:50:00|11.75|10.35|11.75|10.35|11.75|10.35|11.73|10.33|0
1636106100000|2021-11-05 09:55:00|11.74|10.34|11.72|10.32|11.74|10.34|11.71|10.31|0
1636106400000|2021-11-05 10:00:00|11.73|10.33|11.83|10.43|11.99|10.59|11.69|10.29|0
1636106700000|2021-11-05 10:05:00|11.84|10.44|11.82|10.42|11.84|10.44|11.81|10.41|0
1636107000000|2021-11-05 10:10:00|11.81|10.41|11.82|10.42|11.83|10.43|11.81|10.41|0
1636107300000|2021-11-05 10:15:00|11.81|10.41|11.8|10.4|11.81|10.41|11.78|10.38|0
1636107600000|2021-11-05 10:20:00|11.79|10.39|11.78|10.38|11.8|10.4|11.77|10.37|0
1636107900000|2021-11-05 10:25:00|11.77|10.37|11.79|10.39|11.79|10.39|11.76|10.36|0
1636108200000|2021-11-05 10:30:00|11.8|10.4|11.8|10.4|11.81|10.41|11.79|10.39|0
1636108500000|2021-11-05 10:35:00|11.79|10.39|11.79|10.39|11.81|10.41|11.79|10.39|0
1636108800000|2021-11-05 10:40:00|11.8|10.4|11.81|10.41|11.81|10.41|11.79|10.39|0
1636109100000|2021-11-05 10:45:00|11.8|10.4|11.79|10.39|11.81|10.41|11.79|10.39|0
1636109400000|2021-11-05 10:50:00|11.78|10.38|11.76|10.36|11.78|10.38|11.75|10.35|0
1636109700000|2021-11-05 10:55:00|11.77|10.37|11.76|10.36|11.78|10.38|11.75|10.35|0
1636110000000|2021-11-05 11:00:00|11.75|10.35|11.76|10.36|11.78|10.38|11.74|10.34|0
1636110300000|2021-11-05 11:05:00|11.75|10.35|11.75|10.35|11.76|10.36|11.74|10.34|0
1636110600000|2021-11-05 11:10:00|11.74|10.34|11.78|10.38|11.79|10.39|11.7|10.3|0
1636110900000|2021-11-05 11:15:00|11.79|10.39|11.79|10.39|11.81|10.41|11.78|10.38|0
1636111200000|2021-11-05 11:20:00|11.8|10.4|11.83|10.43|11.83|10.43|11.79|10.39|0
1636111500000|2021-11-05 11:25:00|11.82|10.42|11.85|10.45|11.87|10.47|11.8|10.4|0
1636111800000|2021-11-05 11:30:00|11.86|10.46|11.81|10.41|11.86|10.46|11.8|10.4|0
1636112100000|2021-11-05 11:35:00|11.8|10.4|11.79|10.39|11.8|10.4|11.78|10.38|0
1636112400000|2021-11-05 11:40:00|11.78|10.38|11.78|10.38|11.8|10.4|11.78|10.38|0
1636112700000|2021-11-05 11:45:00|11.77|10.37|11.79|10.39|11.79|10.39|11.77|10.37|0
1636113000000|2021-11-05 11:50:00|11.8|10.4|11.79|10.39|11.81|10.41|11.79|10.39|0
1636113300000|2021-11-05 11:55:00|11.78|10.38|11.77|10.37|11.79|10.39|11.77|10.37|0
1636113600000|2021-11-05 12:00:00|11.76|10.36|11.79|10.39|11.8|10.4|11.76|10.36|0
1636113900000|2021-11-05 12:05:00|11.78|10.38|11.79|10.39|11.8|10.4|11.77|10.37|0
1636114200000|2021-11-05 12:10:00|11.8|10.4|11.77|10.37|11.8|10.4|11.75|10.35|0
1636114500000|2021-11-05 12:15:00|11.78|10.38|11.76|10.36|11.79|10.39|11.75|10.35|0
1636114800000|2021-11-05 12:20:00|11.75|10.35|11.75|10.35|11.77|10.37|11.75|10.35|0
1636115100000|2021-11-05 12:25:00|11.74|10.34|11.75|10.35|11.76|10.36|11.73|10.33|0
1636115400000|2021-11-05 12:30:00|11.76|10.36|11.61|10.21|11.79|10.39|11.61|10.21|0
1636115700000|2021-11-05 12:35:00|11.6|10.2|11.54|10.14|11.81|10.41|11.47|10.07|0
1636116000000|2021-11-05 12:40:00|11.53|10.13|11.51|10.11|11.55|10.15|11.49|10.09|0
1636116300000|2021-11-05 12:45:00|11.52|10.12|11.47|10.07|11.55|10.15|11.47|10.07|0
1636116600000|2021-11-05 12:50:00|11.48|10.08|11.43|10.03|11.49|10.09|11.43|10.03|0
1636116900000|2021-11-05 12:55:00|11.44|10.04|11.62|10.22|11.63|10.23|11.44|10.04|0
1636117200000|2021-11-05 13:00:00|11.61|10.21|11.61|10.21|11.65|10.25|11.59|10.19|0
1636117500000|2021-11-05 13:05:00|11.62|10.22|11.6|10.2|11.62|10.22|11.6|10.2|0
1636117800000|2021-11-05 13:10:00|11.59|10.19|11.58|10.18|11.63|10.23|11.58|10.18|0
1636118100000|2021-11-05 13:15:00|11.59|10.19|11.58|10.18|11.59|10.19|11.57|10.17|0
1636118400000|2021-11-05 13:20:00|11.57|10.17|11.5|10.1|11.57|10.17|11.49|10.09|0
1636118700000|2021-11-05 13:25:00|11.51|10.11|11.51|10.11|11.53|10.13|11.48|10.08|0
1636119000000|2021-11-05 13:30:00|11.52|10.12|11.42|10.02|11.58|10.18|11.42|10.02|0
1636119300000|2021-11-05 13:35:00|11.4|10|11.58|10.18|11.61|10.21|11.39|9.99|0
1636119600000|2021-11-05 13:40:00|11.57|10.17|11.48|10.08|11.57|10.17|11.47|10.07|0
1636119900000|2021-11-05 13:45:00|11.47|10.07|11.55|10.15|11.6|10.2|11.46|10.06|0
1636120200000|2021-11-05 13:50:00|11.53|10.13|11.57|10.17|11.59|10.19|11.53|10.13|0
1636120500000|2021-11-05 13:55:00|11.58|10.18|11.49|10.09|11.58|10.18|11.49|10.09|0
1636120800000|2021-11-05 14:00:00|11.5|10.1|11.41|10.01|11.51|10.11|11.39|9.99|0
1636121100000|2021-11-05 14:05:00|11.39|9.99|11.68|10.28|11.69|10.29|11.39|9.99|0
1636121400000|2021-11-05 14:10:00|11.69|10.29|11.56|10.16|11.7|10.3|11.08|9.68|0
1636121700000|2021-11-05 14:15:00|11.54|10.14|11.57|10.17|11.58|10.18|11.52|10.12|0
1636122000000|2021-11-05 14:20:00|11.58|10.18|11.61|10.21|11.61|10.21|11.57|10.17|0
1636122300000|2021-11-05 14:25:00|11.6|10.2|11.64|10.24|11.67|10.27|11.6|10.2|0
1636122600000|2021-11-05 14:30:00|11.63|10.23|11.63|10.23|11.63|10.23|11.58|10.18|0
1636122900000|2021-11-05 14:35:00|11.62|10.22|11.6|10.2|11.62|10.22|11.56|10.16|0
1636123200000|2021-11-05 14:40:00|11.59|10.19|11.58|10.18|11.63|10.23|11.56|10.16|0
1636123500000|2021-11-05 14:45:00|11.57|10.17|11.58|10.18|11.58|10.18|11.54|10.14|0
1636123800000|2021-11-05 14:50:00|11.57|10.17|11.57|10.17|11.59|10.19|11.55|10.15|0
1636124100000|2021-11-05 14:55:00|11.58|10.18|11.59|10.19|11.64|10.24|11.56|10.16|0
1636124400000|2021-11-05 15:00:00|11.58|10.18|11.62|10.22|11.62|10.22|11.57|10.17|0
1636124700000|2021-11-05 15:05:00|11.61|10.21|11.58|10.18|11.61|10.21|11.57|10.17|0
1636125000000|2021-11-05 15:10:00|11.57|10.17|11.59|10.19|11.59|10.19|11.55|10.15|0
1636125300000|2021-11-05 15:15:00|11.6|10.2|11.62|10.22|11.63|10.23|11.59|10.19|0
1636125600000|2021-11-05 15:20:00|11.6|10.2|11.64|10.24|11.65|10.25|11.6|10.2|0
1636125900000|2021-11-05 15:25:00|11.63|10.23|11.71|10.31|11.71|10.31|11.63|10.23|0
1636126200000|2021-11-05 15:30:00|11.7|10.3|11.67|10.27|11.71|10.31|11.64|10.24|0
1636126500000|2021-11-05 15:35:00|11.66|10.26|11.65|10.25|11.7|10.3|11.64|10.24|0
1636126800000|2021-11-05 15:40:00|11.64|10.24|11.68|10.28|11.71|10.31|11.64|10.24|0
1636127100000|2021-11-05 15:45:00|11.69|10.29|11.63|10.23|11.72|10.32|11.6|10.2|0
1636127400000|2021-11-05 15:50:00|11.64|10.24|11.71|10.31|11.73|10.33|11.63|10.23|0
1636127700000|2021-11-05 15:55:00|11.7|10.3|11.78|10.38|11.78|10.38|11.69|10.29|0
1636128000000|2021-11-05 16:00:00|11.79|10.39|11.72|10.32|11.79|10.39|11.7|10.3|0
1636128300000|2021-11-05 16:05:00|11.71|10.31|11.74|10.34|11.77|10.37|11.71|10.31|0
1636128600000|2021-11-05 16:10:00|11.73|10.33|11.75|10.35|11.79|10.39|11.71|10.31|0
1636128900000|2021-11-05 16:15:00|11.76|10.36|11.74|10.34|11.77|10.37|11.73|10.33|0
1636129200000|2021-11-05 16:20:00|11.73|10.33|11.74|10.34|11.75|10.35|11.71|10.31|0
1636129500000|2021-11-05 16:25:00|11.75|10.35|12.21|10.81|12.21|10.81|11.72|10.32|0
1636129800000|2021-11-05 16:30:00|12.2|10.8|12.18|10.78|12.21|10.81|12.17|10.77|0
1636130100000|2021-11-05 16:35:00|12.19|10.79|12.22|10.82|12.27|10.87|12.17|10.77|0
1636130400000|2021-11-05 16:40:00|12.23|10.83|12.28|10.88|12.28|10.88|12.22|10.82|0
1636130700000|2021-11-05 16:45:00|12.29|10.89|12.31|10.91|12.33|10.93|12.28|10.88|0
1636131000000|2021-11-05 16:50:00|12.32|10.92|12.3|10.9|12.36|10.96|12.28|10.88|0
1636131300000|2021-11-05 16:55:00|12.29|10.89|12.35|10.95|12.39|10.99|12.29|10.89|0
1636131600000|2021-11-05 17:00:00|12.34|10.94|12.32|10.92|12.39|10.99|12.31|10.91|0
1636131900000|2021-11-05 17:05:00|12.31|10.91|12.45|11.05|12.45|11.05|12.31|10.91|0
1636132200000|2021-11-05 17:10:00|12.43|11.03|12.52|11.12|12.55|11.15|12.43|11.03|0
1636132500000|2021-11-05 17:15:00|12.51|11.11|12.73|11.33|12.79|11.39|12.19|10.79|0
1636132800000|2021-11-05 17:20:00|12.72|11.32|12.5|11.1|12.74|11.34|12.39|10.99|0
1636133100000|2021-11-05 17:25:00|12.51|11.11|12.84|11.44|12.84|11.44|12.44|11.04|0
1636133400000|2021-11-05 17:30:00|12.83|11.43|12.58|11.18|12.83|11.43|12.57|11.17|0
1636133700000|2021-11-05 17:35:00|12.59|11.19|12.67|11.27|12.69|11.29|12.58|11.18|0
1636134000000|2021-11-05 17:40:00|12.66|11.26|12.68|11.28|12.71|11.31|12.64|11.24|0
1636134300000|2021-11-05 17:45:00|12.71|11.31|12.69|11.29|12.78|11.38|12.67|11.27|0
1636134600000|2021-11-05 17:50:00|12.7|11.3|12.57|11.17|12.71|11.31|12.57|11.17|0
1636134900000|2021-11-05 17:55:00|12.58|11.18|12.5|11.1|12.63|11.23|12.5|11.1|0
1636135200000|2021-11-05 18:00:00|12.52|11.12|12.48|11.08|12.56|11.16|12.48|11.08|0
1636135500000|2021-11-05 18:05:00|12.49|11.09|12.43|11.03|12.49|11.09|12.4|11|0
1636135800000|2021-11-05 18:10:00|12.44|11.04|12.39|10.99|12.46|11.06|12.38|10.98|0
1636136100000|2021-11-05 18:15:00|12.4|11|12.26|10.86|12.76|11.36|12.25|10.85|0
1636136400000|2021-11-05 18:20:00|12.25|10.85|12.38|10.98|12.38|10.98|12.25|10.85|0
1636136700000|2021-11-05 18:25:00|12.37|10.97|12.26|10.86|12.39|10.99|12.26|10.86|0
1636137000000|2021-11-05 18:30:00|12.27|10.87|12.28|10.88|12.31|10.91|12.26|10.86|0
1636137300000|2021-11-05 18:35:00|12.27|10.87|12.44|11.04|12.48|11.08|12.27|10.87|0
1636137600000|2021-11-05 18:40:00|12.43|11.03|12.44|11.04|12.48|11.08|12.42|11.02|0
1636137900000|2021-11-05 18:45:00|12.45|11.05|12.42|11.02|12.45|11.05|12.39|10.99|0
1636138200000|2021-11-05 18:50:00|12.41|11.01|12.4|11|12.45|11.05|12.39|10.99|0
1636138500000|2021-11-05 18:55:00|12.39|10.99|12.42|11.02|12.44|11.04|12.39|10.99|0
1636138800000|2021-11-05 19:00:00|12.4|11|12.55|11.15|12.59|11.19|12.4|11|0
1636139100000|2021-11-05 19:05:00|12.56|11.16|12.46|11.06|12.58|11.18|12.45|11.05|0
1636139400000|2021-11-05 19:10:00|12.47|11.07|12.43|11.03|12.49|11.09|12.43|11.03|0
1636139700000|2021-11-05 19:15:00|12.44|11.04|12.45|11.05|12.49|11.09|12.42|11.02|0
1636140000000|2021-11-05 19:20:00|12.46|11.06|12.49|11.09|12.52|11.12|12.45|11.05|0
1636140300000|2021-11-05 19:25:00|12.5|11.1|12.52|11.12|12.56|11.16|12.49|11.09|0
1636140600000|2021-11-05 19:30:00|12.5|11.1|12.38|10.98|12.54|11.14|12.38|10.98|0
1636140900000|2021-11-05 19:35:00|12.37|10.97|12.33|10.93|12.38|10.98|12.29|10.89|0
1636141200000|2021-11-05 19:40:00|12.32|10.92|12.45|11.05|12.46|11.06|12.32|10.92|0
1636141500000|2021-11-05 19:45:00|12.46|11.06|12.48|11.08|12.49|11.09|12.37|10.97|0
1636141800000|2021-11-05 19:50:00|12.46|11.06|12.48|11.08|12.49|11.09|12.38|10.98|0
1636142100000|2021-11-05 19:55:00|12.49|11.09|12.46|11.06|12.51|11.11|12.42|11.02|0
1636142400000|2021-11-05 20:00:00|12.44|11.04|12.49|11.09|12.56|11.16|12.44|11.04|0
1636142700000|2021-11-05 20:05:00|12.48|11.08|12.52|11.12|12.54|11.14|12.48|11.08|0
1636143000000|2021-11-05 20:10:00|12.53|11.13|12.57|11.17|12.57|11.17|12.53|11.13|0
1636358700000|2021-11-08 08:05:00|12.52|11.12|12.56|11.16|12.57|11.17|12.51|11.11|0
1636359000000|2021-11-08 08:10:00|12.55|11.15|12.52|11.12|12.58|11.18|12.51|11.11|0
1636359300000|2021-11-08 08:15:00|12.51|11.11|12.52|11.12|12.52|11.12|12.45|11.05|0
1636359600000|2021-11-08 08:20:00|12.53|11.13|12.54|11.14|12.56|11.16|12.52|11.12|0
1636359900000|2021-11-08 08:25:00|12.55|11.15|12.54|11.14|12.57|11.17|12.52|11.12|0
1636360200000|2021-11-08 08:30:00|12.53|11.13|12.54|11.14|12.55|11.15|12.52|11.12|0
1636360500000|2021-11-08 08:35:00|12.53|11.13|12.52|11.12|12.54|11.14|12.49|11.09|0
1636360800000|2021-11-08 08:40:00|12.51|11.11|12.48|11.08|12.53|11.13|12.48|11.08|0
1636361100000|2021-11-08 08:45:00|12.47|11.07|12.47|11.07|12.51|11.11|12.47|11.07|0
1636361400000|2021-11-08 08:50:00|12.46|11.06|12.42|11.02|12.48|11.08|12.42|11.02|0
1636361700000|2021-11-08 08:55:00|12.41|11.01|12.42|11.02|12.44|11.04|12.4|11|0
1636362000000|2021-11-08 09:00:00|12.43|11.03|12.36|10.96|12.43|11.03|12.35|10.95|0
1636362300000|2021-11-08 09:05:00|12.37|10.97|12.39|10.99|12.4|11|12.37|10.97|0
1636362600000|2021-11-08 09:10:00|12.4|11|12.34|10.94|12.4|11|12.34|10.94|0
1636362900000|2021-11-08 09:15:00|12.35|10.95|12.09|10.69|12.37|10.97|11.92|10.52|0
1636363200000|2021-11-08 09:20:00|12.08|10.68|12.07|10.67|12.08|10.68|12.07|10.67|0
1636363500000|2021-11-08 09:25:00|12.06|10.66|12.08|10.68|12.08|10.68|12.06|10.66|0
1636363800000|2021-11-08 09:30:00|12.07|10.67|12.07|10.67|12.08|10.68|12.05|10.65|0
1636364100000|2021-11-08 09:35:00|12.08|10.68|11.92|10.52|12.08|10.68|11.92|10.52|0
1636364400000|2021-11-08 09:40:00|11.93|10.53|11.94|10.54|11.96|10.56|11.93|10.53|0
1636364700000|2021-11-08 09:45:00|11.95|10.55|11.94|10.54|11.96|10.56|11.93|10.53|0
1636365000000|2021-11-08 09:50:00|11.95|10.55|11.95|10.55|11.96|10.56|11.94|10.54|0
1636365300000|2021-11-08 09:55:00|11.94|10.54|11.95|10.55|11.96|10.56|11.93|10.53|0
1636365600000|2021-11-08 10:00:00|11.96|10.56|11.95|10.55|11.96|10.56|11.94|10.54|0
1636365900000|2021-11-08 10:05:00|11.96|10.56|11.97|10.57|11.98|10.58|11.95|10.55|0
1636366200000|2021-11-08 10:10:00|11.98|10.58|11.96|10.56|11.98|10.58|11.96|10.56|0
1636366500000|2021-11-08 10:15:00|11.95|10.55|11.94|10.54|11.96|10.56|11.94|10.54|0
1636366800000|2021-11-08 10:20:00|11.93|10.53|11.93|10.53|11.95|10.55|11.93|10.53|0
1636367100000|2021-11-08 10:25:00|11.92|10.52|11.89|10.49|11.92|10.52|11.88|10.48|0
1636367400000|2021-11-08 10:30:00|11.9|10.5|11.9|10.5|11.91|10.51|11.89|10.49|0
1636367700000|2021-11-08 10:35:00|11.91|10.51|11.87|10.47|11.91|10.51|11.87|10.47|0
1636368000000|2021-11-08 10:40:00|11.88|10.48|11.91|10.51|11.91|10.51|11.87|10.47|0
1636368300000|2021-11-08 10:45:00|11.9|10.5|11.94|10.54|11.94|10.54|11.9|10.5|0
1636368600000|2021-11-08 10:50:00|11.93|10.53|11.92|10.52|11.94|10.54|11.92|10.52|0
1636368900000|2021-11-08 10:55:00|11.93|10.53|11.91|10.51|11.93|10.53|11.9|10.5|0
1636369200000|2021-11-08 11:00:00|11.9|10.5|11.9|10.5|11.9|10.5|11.89|10.49|0
1636369500000|2021-11-08 11:05:00|11.89|10.49|11.89|10.49|11.9|10.5|11.88|10.48|0
1636369800000|2021-11-08 11:10:00|11.9|10.5|11.91|10.51|11.92|10.52|11.89|10.49|0
1636370100000|2021-11-08 11:15:00|11.9|10.5|11.9|10.5|11.91|10.51|11.89|10.49|0
1636370400000|2021-11-08 11:20:00|11.89|10.49|11.92|10.52|11.92|10.52|11.88|10.48|0
1636370700000|2021-11-08 11:25:00|11.91|10.51|11.89|10.49|11.91|10.51|11.88|10.48|0
1636371000000|2021-11-08 11:30:00|11.88|10.48|11.89|10.49|11.9|10.5|11.88|10.48|0
1636371300000|2021-11-08 11:35:00|11.88|10.48|11.88|10.48|11.89|10.49|11.86|10.46|0
1636371600000|2021-11-08 11:40:00|11.87|10.47|11.86|10.46|11.88|10.48|11.86|10.46|0
1636371900000|2021-11-08 11:45:00|11.87|10.47|11.87|10.47|11.87|10.47|11.86|10.46|0
1636372200000|2021-11-08 11:50:00|11.86|10.46|11.87|10.47|11.87|10.47|11.86|10.46|0
1636372500000|2021-11-08 11:55:00|11.86|10.46|11.87|10.47|11.87|10.47|11.86|10.46|0
1636372800000|2021-11-08 12:00:00|11.88|10.48|11.9|10.5|11.93|10.53|11.87|10.47|0
1636373100000|2021-11-08 12:05:00|11.89|10.49|11.91|10.51|11.91|10.51|11.89|10.49|0
1636373400000|2021-11-08 12:10:00|11.92|10.52|11.89|10.49|11.92|10.52|11.89|10.49|0
1636373700000|2021-11-08 12:15:00|11.88|10.48|11.88|10.48|11.88|10.48|11.87|10.47|0
1636374000000|2021-11-08 12:20:00|11.87|10.47|11.89|10.49|11.89|10.49|11.87|10.47|0
1636374300000|2021-11-08 12:25:00|11.88|10.48|11.89|10.49|11.9|10.5|11.88|10.48|0
1636374600000|2021-11-08 12:30:00|11.87|10.47|11.88|10.48|11.88|10.48|11.85|10.45|0
1636374900000|2021-11-08 12:35:00|11.87|10.47|11.87|10.47|11.87|10.47|11.86|10.46|0
1636375200000|2021-11-08 12:40:00|11.88|10.48|11.89|10.49|11.9|10.5|11.88|10.48|0
1636375500000|2021-11-08 12:45:00|11.9|10.5|11.91|10.51|11.92|10.52|11.89|10.49|0
1636375800000|2021-11-08 12:50:00|11.92|10.52|11.91|10.51|11.92|10.52|11.9|10.5|0
1636376100000|2021-11-08 12:55:00|11.9|10.5|11.9|10.5|11.92|10.52|11.9|10.5|0
1636376400000|2021-11-08 13:00:00|11.89|10.49|11.88|10.48|11.9|10.5|11.88|10.48|0
1636376700000|2021-11-08 13:05:00|11.89|10.49|11.85|10.45|11.89|10.49|11.84|10.44|0
1636377000000|2021-11-08 13:10:00|11.84|10.44|11.84|10.44|11.87|10.47|11.84|10.44|0
1636377300000|2021-11-08 13:15:00|11.83|10.43|11.84|10.44|11.85|10.45|11.83|10.43|0
1636377600000|2021-11-08 13:20:00|11.83|10.43|11.82|10.42|11.84|10.44|11.81|10.41|0
1636377900000|2021-11-08 13:25:00|11.81|10.41|11.8|10.4|11.82|10.42|11.78|10.38|0
1636378200000|2021-11-08 13:30:00|11.79|10.39|11.8|10.4|11.81|10.41|11.79|10.39|0
1636378500000|2021-11-08 13:35:00|11.79|10.39|11.77|10.37|11.79|10.39|11.76|10.36|0
1636378800000|2021-11-08 13:40:00|11.76|10.36|11.75|10.35|11.78|10.38|11.75|10.35|0
1636379100000|2021-11-08 13:45:00|11.76|10.36|11.76|10.36|11.76|10.36|11.75|10.35|0
1636379400000|2021-11-08 13:50:00|11.75|10.35|11.74|10.34|11.75|10.35|11.73|10.33|0
1636379700000|2021-11-08 13:55:00|11.73|10.33|11.71|10.31|11.73|10.33|11.71|10.31|0
1636380000000|2021-11-08 14:00:00|11.72|10.32|11.72|10.32|11.73|10.33|11.7|10.3|0
1636380300000|2021-11-08 14:05:00|11.71|10.31|11.71|10.31|11.72|10.32|11.7|10.3|0
1636380600000|2021-11-08 14:10:00|11.7|10.3|11.65|10.25|11.71|10.31|11.65|10.25|0
1636380900000|2021-11-08 14:15:00|11.66|10.26|11.66|10.26|11.69|10.29|11.65|10.25|0
1636381200000|2021-11-08 14:20:00|11.67|10.27|11.61|10.21|11.67|10.27|11.6|10.2|0
1636381500000|2021-11-08 14:25:00|11.62|10.22|11.66|10.26|11.66|10.26|11.61|10.21|0
1636381800000|2021-11-08 14:30:00|11.63|10.23|11.78|10.38|12.18|10.78|11.6|10.2|0
1636382100000|2021-11-08 14:35:00|11.79|10.39|11.62|10.22|12.1|10.7|11.43|10.03|0
1636382400000|2021-11-08 14:40:00|11.6|10.2|11.57|10.17|11.62|10.22|11.52|10.12|0
1636382700000|2021-11-08 14:45:00|11.56|10.16|11.56|10.16|11.64|10.24|11.54|10.14|0
1636383000000|2021-11-08 14:50:00|11.55|10.15|11.59|10.19|11.63|10.23|11.52|10.12|0
1636383300000|2021-11-08 14:55:00|11.6|10.2|11.59|10.19|11.69|10.29|11.59|10.19|0
1636383600000|2021-11-08 15:00:00|11.58|10.18|11.72|10.32|11.73|10.33|11.58|10.18|0
1636383900000|2021-11-08 15:05:00|11.71|10.31|11.69|10.29|11.72|10.32|11.64|10.24|0
1636384200000|2021-11-08 15:10:00|11.7|10.3|11.62|10.22|11.7|10.3|11.6|10.2|0
1636384500000|2021-11-08 15:15:00|11.63|10.23|11.57|10.17|11.63|10.23|11.55|10.15|0
1636384800000|2021-11-08 15:20:00|11.56|10.16|11.87|10.47|11.87|10.47|11.52|10.12|0
1636385100000|2021-11-08 15:25:00|11.88|10.48|11.92|10.52|11.92|10.52|11.82|10.42|0
1636385400000|2021-11-08 15:30:00|11.91|10.51|11.89|10.49|11.95|10.55|11.84|10.44|0
1636385700000|2021-11-08 15:35:00|11.88|10.48|11.97|10.57|11.98|10.58|11.85|10.45|0
1636386000000|2021-11-08 15:40:00|11.96|10.56|12.01|10.61|12.1|10.7|11.95|10.55|0
1636386300000|2021-11-08 15:45:00|12|10.6|11.89|10.49|12.03|10.63|11.89|10.49|0
1636386600000|2021-11-08 15:50:00|11.9|10.5|11.95|10.55|11.96|10.56|11.9|10.5|0
1636386900000|2021-11-08 15:55:00|11.96|10.56|11.99|10.59|12|10.6|11.95|10.55|0
1636387200000|2021-11-08 16:00:00|12|10.6|11.96|10.56|12.02|10.62|11.94|10.54|0
1636387500000|2021-11-08 16:05:00|11.97|10.57|12.02|10.62|12.07|10.67|11.97|10.57|0
1636387800000|2021-11-08 16:10:00|12.03|10.63|12.07|10.67|12.08|10.68|12.01|10.61|0
1636388100000|2021-11-08 16:15:00|12.06|10.66|11.98|10.58|12.09|10.69|11.98|10.58|0
1636388400000|2021-11-08 16:20:00|11.99|10.59|11.98|10.58|12.01|10.61|11.95|10.55|0
1636388700000|2021-11-08 16:25:00|11.97|10.57|11.86|10.46|11.97|10.57|11.69|10.29|0
1636389000000|2021-11-08 16:30:00|11.87|10.47|11.89|10.49|11.91|10.51|11.84|10.44|0
1636389300000|2021-11-08 16:35:00|11.88|10.48|11.93|10.53|11.94|10.54|11.86|10.46|0
1636389600000|2021-11-08 16:40:00|11.92|10.52|11.96|10.56|11.96|10.56|11.91|10.51|0
1636389900000|2021-11-08 16:45:00|11.95|10.55|11.97|10.57|11.97|10.57|11.92|10.52|0
1636390200000|2021-11-08 16:50:00|11.98|10.58|11.97|10.57|12.01|10.61|11.96|10.56|0
1636390500000|2021-11-08 16:55:00|11.98|10.58|12.01|10.61|12.03|10.63|11.98|10.58|0
1636390800000|2021-11-08 17:00:00|12.02|10.62|12.1|10.7|12.1|10.7|11.98|10.58|0
1636391100000|2021-11-08 17:05:00|12.09|10.69|12.02|10.62|12.09|10.69|11.86|10.46|0
1636391400000|2021-11-08 17:10:00|12.01|10.61|12.05|10.65|12.05|10.65|11.99|10.59|0
1636391700000|2021-11-08 17:15:00|12.04|10.64|12.34|10.94|12.43|11.03|12.04|10.64|0
1636392000000|2021-11-08 17:20:00|12.33|10.93|12.34|10.94|12.36|10.96|12.31|10.91|0
1636392300000|2021-11-08 17:25:00|12.33|10.93|12.34|10.94|12.35|10.95|12.31|10.91|0
1636392600000|2021-11-08 17:30:00|12.33|10.93|12.3|10.9|12.38|10.98|12.29|10.89|0
1636392900000|2021-11-08 17:35:00|12.29|10.89|12.38|10.98|12.38|10.98|12.29|10.89|0
1636393200000|2021-11-08 17:40:00|12.39|10.99|12.33|10.93|12.39|10.99|12.32|10.92|0
1636393500000|2021-11-08 17:45:00|12.32|10.92|12.35|10.95|12.36|10.96|12.3|10.9|0
1636393800000|2021-11-08 17:50:00|12.37|10.97|12.37|10.97|12.38|10.98|12.35|10.95|0
1636394100000|2021-11-08 17:55:00|12.36|10.96|12.33|10.93|12.42|11.02|12.33|10.93|0
1636394400000|2021-11-08 18:00:00|12.32|10.92|12.34|10.94|12.36|10.96|12.32|10.92|0
1636394700000|2021-11-08 18:05:00|12.33|10.93|12.34|10.94|12.35|10.95|12.31|10.91|0
1636395000000|2021-11-08 18:10:00|12.35|10.95|12.29|10.89|12.36|10.96|12.25|10.85|0
1636395300000|2021-11-08 18:15:00|12.3|10.9|12.27|10.87|12.32|10.92|12.27|10.87|0
1636395600000|2021-11-08 18:20:00|12.25|10.85|12.25|10.85|12.27|10.87|12.23|10.83|0
1636395900000|2021-11-08 18:25:00|12.24|10.84|12.26|10.86|12.26|10.86|12.23|10.83|0
1636396200000|2021-11-08 18:30:00|12.25|10.85|12.29|10.89|12.29|10.89|12.24|10.84|0
1636396500000|2021-11-08 18:35:00|12.3|10.9|12.27|10.87|12.31|10.91|12.26|10.86|0
1636396800000|2021-11-08 18:40:00|12.28|10.88|12.25|10.85|12.28|10.88|12.24|10.84|0
1636397100000|2021-11-08 18:45:00|12.26|10.86|12.24|10.84|12.27|10.87|12.22|10.82|0
1636397400000|2021-11-08 18:50:00|12.25|10.85|12.22|10.82|12.25|10.85|12.21|10.81|0
1636397700000|2021-11-08 18:55:00|12.21|10.81|12.21|10.81|12.22|10.82|12.19|10.79|0
1636398000000|2021-11-08 19:00:00|12.22|10.82|12.15|10.75|12.22|10.82|12.15|10.75|0
1636398300000|2021-11-08 19:05:00|12.16|10.76|12.15|10.75|12.18|10.78|12.13|10.73|0
1636398600000|2021-11-08 19:10:00|12.14|10.74|12.18|10.78|12.18|10.78|12.14|10.74|0
1636398900000|2021-11-08 19:15:00|12.17|10.77|12.13|10.73|12.18|10.78|12.11|10.71|0
1636399200000|2021-11-08 19:20:00|12.14|10.74|12.19|10.79|12.22|10.82|12.14|10.74|0
1636399500000|2021-11-08 19:25:00|12.2|10.8|12.22|10.82|12.24|10.84|12.2|10.8|0
1636399800000|2021-11-08 19:30:00|12.23|10.83|12.17|10.77|12.23|10.83|12.14|10.74|0
1636400100000|2021-11-08 19:35:00|12.18|10.78|12.17|10.77|12.19|10.79|12.17|10.77|0
1636400400000|2021-11-08 19:40:00|12.16|10.76|12.14|10.74|12.17|10.77|12.13|10.73|0
1636400700000|2021-11-08 19:45:00|12.15|10.75|12.14|10.74|12.15|10.75|12.12|10.72|0
1636401000000|2021-11-08 19:50:00|12.13|10.73|12.16|10.76|12.16|10.76|12.13|10.73|0
1636401300000|2021-11-08 19:55:00|12.15|10.75|12.1|10.7|12.16|10.76|12.1|10.7|0
1636401600000|2021-11-08 20:00:00|12.11|10.71|12.11|10.71|12.14|10.74|12.1|10.7|0
1636401900000|2021-11-08 20:05:00|12.1|10.7|11.86|10.46|12.39|10.99|11.85|10.45|0
1636402200000|2021-11-08 20:10:00|11.87|10.47|11.87|10.47|11.91|10.51|11.85|10.45|0
1636402500000|2021-11-08 20:15:00|11.86|10.46|11.88|10.48|11.9|10.5|11.86|10.46|0
1636402800000|2021-11-08 20:20:00|11.87|10.47|11.88|10.48|11.89|10.49|11.83|10.43|0
1636403100000|2021-11-08 20:25:00|11.87|10.47|11.92|10.52|11.96|10.56|11.87|10.47|0
1636403400000|2021-11-08 20:30:00|11.91|10.51|11.9|10.5|11.94|10.54|11.89|10.49|0
1636403700000|2021-11-08 20:35:00|11.91|10.51|11.88|10.48|11.91|10.51|11.86|10.46|0
1636404000000|2021-11-08 20:40:00|11.89|10.49|11.98|10.58|11.98|10.58|11.89|10.49|0
1636404300000|2021-11-08 20:45:00|11.99|10.59|12.04|10.64|12.04|10.64|11.98|10.58|0
1636404600000|2021-11-08 20:50:00|11.99|10.59|11.9|10.5|12|10.6|11.88|10.48|0
1636404900000|2021-11-08 20:55:00|11.91|10.51|11.95|10.55|11.97|10.57|11.9|10.5|0
1636405200000|2021-11-08 21:00:00|11.97|10.57|12.05|10.65|12.06|10.66|11.92|10.52|0
1636405500000|2021-11-08 21:05:00|12.03|10.63|12.02|10.62|12.05|10.65|12.01|10.61|0
1636405800000|2021-11-08 21:10:00|12.01|10.61|11.98|10.58|12.03|10.63|11.97|10.57|0
1636406100000|2021-11-08 21:15:00|12.01|10.61|12.04|10.64|12.04|10.64|12.01|10.61|0
1636406400000|2021-11-08 21:20:00|12.03|10.63|12.02|10.62|12.04|10.64|12.02|10.62|0
1636406700000|2021-11-08 21:25:00|12.03|10.63|12.04|10.64|12.04|10.64|12.01|10.61|0
1636407000000|2021-11-08 21:30:00|12.03|10.63|12.02|10.62|12.04|10.64|12|10.6|0
1636407300000|2021-11-08 21:35:00|12.03|10.63|12.03|10.63|12.03|10.63|12.02|10.62|0
1636407600000|2021-11-08 21:40:00|12.02|10.62|12.01|10.61|12.02|10.62|12|10.6|0
1636407900000|2021-11-08 21:45:00|12|10.6|12.01|10.61|12.02|10.62|12|10.6|0
1636408200000|2021-11-08 21:50:00|12|10.6|11.99|10.59|12.01|10.61|11.98|10.58|0
1636408500000|2021-11-08 21:55:00|12|10.6|12|10.6|12.01|10.61|11.98|10.58|0
1636409100000|2021-11-08 22:05:00|12.01|10.61|12.01|10.61|12.01|10.61|11.99|10.59|0
1636410300000|2021-11-08 22:25:00|12|10.6|12.01|10.61|12.01|10.61|12|10.6|0
1636410600000|2021-11-08 22:30:00|12.02|10.62|12.01|10.61|12.02|10.62|12.01|10.61|0
1636411800000|2021-11-08 22:50:00|12|10.6|12.02|10.62|12.02|10.62|12|10.6|0
1636412100000|2021-11-08 22:55:00|12.01|10.61|12.01|10.61|12.02|10.62|12.01|10.61|0
1636412400000|2021-11-08 23:00:00|12|10.6|12.01|10.61|12.03|10.63|11.98|10.58|0
1636412700000|2021-11-08 23:05:00|12.02|10.62|12.01|10.61|12.02|10.62|12.01|10.61|0
1636413000000|2021-11-08 23:10:00|12|10.6|12.05|10.65|12.05|10.65|12|10.6|0
1636413300000|2021-11-08 23:15:00|12.04|10.64|12.08|10.68|12.08|10.68|12.04|10.64|0
1636413600000|2021-11-08 23:20:00|12.07|10.67|12.07|10.67|12.08|10.68|12.06|10.66|0
1636413900000|2021-11-08 23:25:00|12.06|10.66|12.03|10.63|12.06|10.66|12.02|10.62|0
1636414200000|2021-11-08 23:30:00|12.02|10.62|12.03|10.63|12.04|10.64|12.02|10.62|0
1636414500000|2021-11-08 23:35:00|12.02|10.62|12.03|10.63|12.04|10.64|12.01|10.61|0
1636414800000|2021-11-08 23:40:00|12.02|10.62|12.01|10.61|12.02|10.62|12|10.6|0
1636415100000|2021-11-08 23:45:00|12.02|10.62|12.04|10.64|12.04|10.64|11.99|10.59|0
1636415400000|2021-11-08 23:50:00|12.05|10.65|12.05|10.65|12.06|10.66|12.03|10.63|0
1636415700000|2021-11-08 23:55:00|12.06|10.66|12.06|10.66|12.07|10.67|12.03|10.63|0
1636416000000|2021-11-09 00:00:00|12.05|10.65|12.06|10.66|12.08|10.68|12.04|10.64|0
1636416300000|2021-11-09 00:05:00|12.05|10.65|12.04|10.64|12.05|10.65|12.02|10.62|0
1636416600000|2021-11-09 00:10:00|12.03|10.63|12.07|10.67|12.07|10.67|12.03|10.63|0
1636416900000|2021-11-09 00:15:00|12.09|10.69|12.13|10.73|12.14|10.74|12.08|10.68|0
1636417200000|2021-11-09 00:20:00|12.12|10.72|12.11|10.71|12.13|10.73|12.1|10.7|0
1636417500000|2021-11-09 00:25:00|12.12|10.72|12.17|10.77|12.18|10.78|12.12|10.72|0
1636417800000|2021-11-09 00:30:00|12.16|10.76|12.19|10.79|12.19|10.79|12.15|10.75|0
1636418100000|2021-11-09 00:35:00|12.18|10.78|12.18|10.78|12.2|10.8|12.16|10.76|0
1636418400000|2021-11-09 00:40:00|12.17|10.77|12.18|10.78|12.19|10.79|12.16|10.76|0
1636418700000|2021-11-09 00:45:00|12.17|10.77|12.17|10.77|12.19|10.79|12.17|10.77|0
1636419000000|2021-11-09 00:50:00|12.18|10.78|12.18|10.78|12.19|10.79|12.17|10.77|0
1636419300000|2021-11-09 00:55:00|12.19|10.79|12.2|10.8|12.21|10.81|12.18|10.78|0
1636419600000|2021-11-09 01:00:00|12.19|10.79|12.21|10.81|12.22|10.82|12.18|10.78|0
1636419900000|2021-11-09 01:05:00|12.2|10.8|12.21|10.81|12.22|10.82|12.2|10.8|0
1636420200000|2021-11-09 01:10:00|12.2|10.8|12.18|10.78|12.21|10.81|12.18|10.78|0
1636420500000|2021-11-09 01:15:00|12.17|10.77|12.17|10.77|12.19|10.79|12.16|10.76|0
1636420800000|2021-11-09 01:20:00|12.16|10.76|12.17|10.77|12.19|10.79|12.16|10.76|0
1636421100000|2021-11-09 01:25:00|12.18|10.78|12.18|10.78|12.19|10.79|12.17|10.77|0
1636421400000|2021-11-09 01:30:00|12.19|10.79|12.21|10.81|12.22|10.82|12.18|10.78|0
1636421700000|2021-11-09 01:35:00|12.22|10.82|12.2|10.8|12.24|10.84|12.19|10.79|0
1636422000000|2021-11-09 01:40:00|12.19|10.79|12.21|10.81|12.22|10.82|12.19|10.79|0
1636422300000|2021-11-09 01:45:00|12.22|10.82|12.2|10.8|12.23|10.83|12.19|10.79|0
1636422600000|2021-11-09 01:50:00|12.21|10.81|12.19|10.79|12.21|10.81|12.18|10.78|0
1636422900000|2021-11-09 01:55:00|12.18|10.78|12.2|10.8|12.22|10.82|12.18|10.78|0
1636423200000|2021-11-09 02:00:00|12.19|10.79|12.17|10.77|12.2|10.8|12.16|10.76|0
1636423500000|2021-11-09 02:05:00|12.16|10.76|12.16|10.76|12.17|10.77|12.16|10.76|0
1636423800000|2021-11-09 02:10:00|12.15|10.75|12.13|10.73|12.15|10.75|12.12|10.72|0
1636424100000|2021-11-09 02:15:00|12.14|10.74|12.12|10.72|12.14|10.74|12.12|10.72|0
1636424400000|2021-11-09 02:20:00|12.13|10.73|12.13|10.73|12.13|10.73|12.12|10.72|0
1636424700000|2021-11-09 02:25:00|12.14|10.74|12.13|10.73|12.14|10.74|12.12|10.72|0
1636425000000|2021-11-09 02:30:00|12.14|10.74|12.14|10.74|12.15|10.75|12.14|10.74|0
1636425300000|2021-11-09 02:35:00|12.13|10.73|12.13|10.73|12.14|10.74|12.12|10.72|0
1636425600000|2021-11-09 02:40:00|12.12|10.72|12.13|10.73|12.13|10.73|12.12|10.72|0
1636425900000|2021-11-09 02:45:00|12.12|10.72|12.11|10.71|12.13|10.73|12.11|10.71|0
1636426200000|2021-11-09 02:50:00|12.1|10.7|12.1|10.7|12.11|10.71|12.1|10.7|0
1636426500000|2021-11-09 02:55:00|12.11|10.71|12.12|10.72|12.12|10.72|12.1|10.7|0
1636426800000|2021-11-09 03:00:00|12.13|10.73|12.13|10.73|12.14|10.74|12.12|10.72|0
1636427100000|2021-11-09 03:05:00|12.14|10.74|12.12|10.72|12.14|10.74|12.12|10.72|0
1636427400000|2021-11-09 03:10:00|12.11|10.71|12.13|10.73|12.13|10.73|12.1|10.7|0
1636427700000|2021-11-09 03:15:00|12.12|10.72|12.13|10.73|12.13|10.73|12.12|10.72|0
1636428000000|2021-11-09 03:20:00|12.12|10.72|12.12|10.72|12.13|10.73|12.12|10.72|0
1636428300000|2021-11-09 03:25:00|12.11|10.71|12.12|10.72|12.12|10.72|12.11|10.71|0
1636428600000|2021-11-09 03:30:00|12.11|10.71|12.29|10.89|12.3|10.9|12.11|10.71|0
1636428900000|2021-11-09 03:35:00|12.3|10.9|12.32|10.92|12.34|10.94|12.3|10.9|0
1636429200000|2021-11-09 03:40:00|12.31|10.91|12.32|10.92|12.32|10.92|12.31|10.91|0
1636429500000|2021-11-09 03:45:00|12.33|10.93|12.35|10.95|12.35|10.95|12.33|10.93|0
1636429800000|2021-11-09 03:50:00|12.36|10.96|12.38|10.98|12.38|10.98|12.35|10.95|0
1636430100000|2021-11-09 03:55:00|12.37|10.97|12.35|10.95|12.38|10.98|12.35|10.95|0
1636430400000|2021-11-09 04:00:00|12.34|10.94|12.33|10.93|12.35|10.95|12.33|10.93|0
1636430700000|2021-11-09 04:05:00|12.34|10.94|12.33|10.93|12.34|10.94|12.33|10.93|0
1636431000000|2021-11-09 04:10:00|12.34|10.94|12.34|10.94|12.34|10.94|12.33|10.93|0
1636431300000|2021-11-09 04:15:00|12.35|10.95|12.35|10.95|12.35|10.95|12.34|10.94|0
1636431600000|2021-11-09 04:20:00|12.36|10.96|12.35|10.95|12.37|10.97|12.35|10.95|0
1636431900000|2021-11-09 04:25:00|12.34|10.94|12.33|10.93|12.34|10.94|12.33|10.93|0
1636432200000|2021-11-09 04:30:00|12.34|10.94|12.31|10.91|12.34|10.94|12.31|10.91|0
1636432500000|2021-11-09 04:35:00|12.32|10.92|12.31|10.91|12.32|10.92|12.31|10.91|0
1636432800000|2021-11-09 04:40:00|12.32|10.92|12.32|10.92|12.33|10.93|12.31|10.91|0
1636433100000|2021-11-09 04:45:00|12.33|10.93|12.33|10.93|12.34|10.94|12.33|10.93|0
1636433400000|2021-11-09 04:50:00|12.34|10.94|12.34|10.94|12.34|10.94|12.33|10.93|0
1636433700000|2021-11-09 04:55:00|12.35|10.95|12.33|10.93|12.35|10.95|12.33|10.93|0
1636434000000|2021-11-09 05:00:00|12.32|10.92|12.31|10.91|12.32|10.92|12.3|10.9|0
1636434300000|2021-11-09 05:05:00|12.32|10.92|12.31|10.91|12.32|10.92|12.3|10.9|0
1636434600000|2021-11-09 05:10:00|12.3|10.9|12.31|10.91|12.31|10.91|12.3|10.9|0
1636434900000|2021-11-09 05:15:00|12.3|10.9|12.29|10.89|12.3|10.9|12.29|10.89|0
1636435200000|2021-11-09 05:20:00|12.28|10.88|12.28|10.88|12.29|10.89|12.28|10.88|0
1636435500000|2021-11-09 05:25:00|12.27|10.87|12.27|10.87|12.29|10.89|12.25|10.85|0
1636435800000|2021-11-09 05:30:00|12.26|10.86|12.27|10.87|12.27|10.87|12.26|10.86|0
1636436100000|2021-11-09 05:35:00|12.28|10.88|12.23|10.83|12.28|10.88|12.23|10.83|0
1636436400000|2021-11-09 05:40:00|12.22|10.82|12.21|10.81|12.23|10.83|12.2|10.8|0
1636436700000|2021-11-09 05:45:00|12.2|10.8|12.18|10.78|12.21|10.81|12.17|10.77|0
1636437000000|2021-11-09 05:50:00|12.19|10.79|12.19|10.79|12.19|10.79|12.18|10.78|0
1636437300000|2021-11-09 05:55:00|12.18|10.78|12.18|10.78|12.2|10.8|12.17|10.77|0
1636437600000|2021-11-09 06:00:00|12.17|10.77|12.15|10.75|12.17|10.77|12.14|10.74|0
1636437900000|2021-11-09 06:05:00|12.16|10.76|12.15|10.75|12.16|10.76|12.15|10.75|0
1636438200000|2021-11-09 06:10:00|12.16|10.76|12.16|10.76|12.17|10.77|12.15|10.75|0
1636438500000|2021-11-09 06:15:00|12.17|10.77|12.16|10.76|12.18|10.78|12.16|10.76|0
1636438800000|2021-11-09 06:20:00|12.15|10.75|12.19|10.79|12.19|10.79|12.15|10.75|0
1636439100000|2021-11-09 06:25:00|12.18|10.78|12.19|10.79|12.19|10.79|12.18|10.78|0
1636439400000|2021-11-09 06:30:00|12.18|10.78|12.16|10.76|12.18|10.78|12.16|10.76|0
1636439700000|2021-11-09 06:35:00|12.15|10.75|12.16|10.76|12.17|10.77|12.14|10.74|0
1636440000000|2021-11-09 06:40:00|12.17|10.77|12.18|10.78|12.18|10.78|12.16|10.76|0
1636440300000|2021-11-09 06:45:00|12.02|10.62|12.17|10.77|12.18|10.78|12.01|10.61|0
1636440600000|2021-11-09 06:50:00|12.16|10.76|12.16|10.76|12.16|10.76|12.16|10.76|0
1636440900000|2021-11-09 06:55:00|12.17|10.77|12.16|10.76|12.17|10.77|12.16|10.76|0
1636441200000|2021-11-09 07:00:00|12.17|10.77|12.18|10.78|12.18|10.78|12.15|10.75|0
1636441500000|2021-11-09 07:05:00|12.17|10.77|12.17|10.77|12.19|10.79|12.16|10.76|0
1636441800000|2021-11-09 07:10:00|12.16|10.76|12.17|10.77|12.17|10.77|12.16|10.76|0
1636442100000|2021-11-09 07:15:00|12.16|10.76|12.15|10.75|12.17|10.77|12.14|10.74|0
1636442400000|2021-11-09 07:20:00|12.14|10.74|12.13|10.73|12.15|10.75|12.12|10.72|0
1636442700000|2021-11-09 07:25:00|12.12|10.72|12.13|10.73|12.15|10.75|12.12|10.72|0
1636443000000|2021-11-09 07:30:00|12.14|10.74|12.14|10.74|12.15|10.75|12.13|10.73|0
1636443300000|2021-11-09 07:35:00|12.15|10.75|12.16|10.76|12.16|10.76|12.14|10.74|0
1636443600000|2021-11-09 07:40:00|12.17|10.77|12.17|10.77|12.18|10.78|12.16|10.76|0
1636443900000|2021-11-09 07:45:00|12.18|10.78|12.2|10.8|12.2|10.8|12.16|10.76|0
1636444200000|2021-11-09 07:50:00|12.19|10.79|12.19|10.79|12.2|10.8|12.19|10.79|0
1636444500000|2021-11-09 07:55:00|12.18|10.78|12.18|10.78|12.2|10.8|12.18|10.78|0
1636444800000|2021-11-09 08:00:00|12.19|10.79|12.24|10.84|12.25|10.85|11.89|10.49|0
1636445100000|2021-11-09 08:05:00|12.23|10.83|12.17|10.77|12.24|10.84|12.15|10.75|0
1636445400000|2021-11-09 08:10:00|12.18|10.78|12.1|10.7|12.18|10.78|12.08|10.68|0
1636445700000|2021-11-09 08:15:00|12.09|10.69|12.09|10.69|12.11|10.71|12.08|10.68|0
1636446000000|2021-11-09 08:20:00|12.1|10.7|12.06|10.66|12.1|10.7|12.05|10.65|0
1636446300000|2021-11-09 08:25:00|12.07|10.67|12.1|10.7|12.11|10.71|12.06|10.66|0
1636446600000|2021-11-09 08:30:00|12.09|10.69|12.03|10.63|12.09|10.69|12.03|10.63|0
1636446900000|2021-11-09 08:35:00|12.02|10.62|12.04|10.64|12.04|10.64|12.01|10.61|0
1636447200000|2021-11-09 08:40:00|12.03|10.63|12.01|10.61|12.04|10.64|12|10.6|0
1636447500000|2021-11-09 08:45:00|12.02|10.62|11.99|10.59|12.03|10.63|11.99|10.59|0
1636447800000|2021-11-09 08:50:00|12|10.6|11.99|10.59|12.01|10.61|11.99|10.59|0
1636448100000|2021-11-09 08:55:00|11.98|10.58|12|10.6|12.02|10.62|11.97|10.57|0
1636448400000|2021-11-09 09:00:00|12.01|10.61|12.03|10.63|12.03|10.63|12|10.6|0
1636448700000|2021-11-09 09:05:00|12.04|10.64|12.04|10.64|12.05|10.65|12.04|10.64|0
1636449000000|2021-11-09 09:10:00|12.03|10.63|12.02|10.62|12.03|10.63|12.01|10.61|0
1636449300000|2021-11-09 09:15:00|12.01|10.61|12.02|10.62|12.03|10.63|12|10.6|0
1636449600000|2021-11-09 09:20:00|12.03|10.63|12.03|10.63|12.04|10.64|12.02|10.62|0
1636449900000|2021-11-09 09:25:00|12.04|10.64|12.05|10.65|12.08|10.68|12.04|10.64|0
1636450200000|2021-11-09 09:30:00|12.04|10.64|12.02|10.62|12.05|10.65|12.02|10.62|0
1636450500000|2021-11-09 09:35:00|12.03|10.63|12.02|10.62|12.04|10.64|12.01|10.61|0
1636450800000|2021-11-09 09:40:00|12.03|10.63|12|10.6|12.03|10.63|12|10.6|0
1636451100000|2021-11-09 09:45:00|11.99|10.59|11.99|10.59|12|10.6|11.98|10.58|0
1636451400000|2021-11-09 09:50:00|11.98|10.58|11.99|10.59|11.99|10.59|11.98|10.58|0
1636451700000|2021-11-09 09:55:00|11.98|10.58|11.98|10.58|11.99|10.59|11.97|10.57|0
1636452000000|2021-11-09 10:00:00|11.99|10.59|11.99|10.59|11.99|10.59|11.97|10.57|0
1636452300000|2021-11-09 10:05:00|11.98|10.58|11.97|10.57|11.99|10.59|11.97|10.57|0
1636452600000|2021-11-09 10:10:00|11.98|10.58|11.93|10.53|11.98|10.58|11.93|10.53|0
1636452900000|2021-11-09 10:15:00|11.92|10.52|11.94|10.54|11.95|10.55|11.92|10.52|0
1636453200000|2021-11-09 10:20:00|11.95|10.55|11.94|10.54|11.95|10.55|11.93|10.53|0
1636453500000|2021-11-09 10:25:00|11.95|10.55|11.96|10.56|11.96|10.56|11.94|10.54|0
1636453800000|2021-11-09 10:30:00|11.95|10.55|11.96|10.56|11.96|10.56|11.95|10.55|0
1636454100000|2021-11-09 10:35:00|11.97|10.57|11.96|10.56|11.98|10.58|11.95|10.55|0
1636454400000|2021-11-09 10:40:00|11.95|10.55|11.97|10.57|11.97|10.57|11.94|10.54|0
1636454700000|2021-11-09 10:45:00|11.98|10.58|11.99|10.59|12.16|10.76|11.97|10.57|0
1636455000000|2021-11-09 10:50:00|11.98|10.58|11.98|10.58|11.99|10.59|11.98|10.58|0
1636455300000|2021-11-09 10:55:00|11.97|10.57|12|10.6|12|10.6|11.97|10.57|0
1636455600000|2021-11-09 11:00:00|11.99|10.59|11.99|10.59|12|10.6|11.99|10.59|0
1636455900000|2021-11-09 11:05:00|12|10.6|12.02|10.62|12.02|10.62|11.99|10.59|0
1636456200000|2021-11-09 11:10:00|12.01|10.61|12.01|10.61|12.01|10.61|11.99|10.59|0
1636456500000|2021-11-09 11:15:00|12|10.6|11.96|10.56|12|10.6|11.96|10.56|0
1636456800000|2021-11-09 11:20:00|11.97|10.57|11.97|10.57|11.98|10.58|11.95|10.55|0
1636457100000|2021-11-09 11:25:00|11.98|10.58|11.98|10.58|11.99|10.59|11.97|10.57|0
1636457400000|2021-11-09 11:30:00|11.99|10.59|11.98|10.58|12|10.6|11.98|10.58|0
1636457700000|2021-11-09 11:35:00|11.99|10.59|11.98|10.58|11.99|10.59|11.98|10.58|0
1636458000000|2021-11-09 11:40:00|11.99|10.59|11.98|10.58|11.99|10.59|11.98|10.58|0
1636458300000|2021-11-09 11:45:00|11.97|10.57|11.98|10.58|11.99|10.59|11.97|10.57|0
1636458600000|2021-11-09 11:50:00|11.97|10.57|11.99|10.59|11.99|10.59|11.97|10.57|0
1636458900000|2021-11-09 11:55:00|11.98|10.58|11.99|10.59|11.99|10.59|11.97|10.57|0
1636459200000|2021-11-09 12:00:00|11.98|10.58|11.98|10.58|11.99|10.59|11.97|10.57|0
1636459500000|2021-11-09 12:05:00|11.99|10.59|11.98|10.58|12|10.6|11.97|10.57|0
1636459800000|2021-11-09 12:10:00|11.99|10.59|11.99|10.59|12|10.6|11.97|10.57|0
1636460100000|2021-11-09 12:15:00|12|10.6|11.99|10.59|12|10.6|11.99|10.59|0
1636460400000|2021-11-09 12:20:00|11.98|10.58|12.01|10.61|12.02|10.62|11.98|10.58|0
1636460700000|2021-11-09 12:25:00|12.02|10.62|11.99|10.59|12.02|10.62|11.98|10.58|0
1636461000000|2021-11-09 12:30:00|11.98|10.58|12.01|10.61|12.01|10.61|11.98|10.58|0
1636461300000|2021-11-09 12:35:00|12.02|10.62|12.03|10.63|12.05|10.65|12.02|10.62|0
1636461600000|2021-11-09 12:40:00|12.02|10.62|12.07|10.67|12.08|10.68|12.01|10.61|0
1636461900000|2021-11-09 12:45:00|12.06|10.66|12.12|10.72|12.18|10.78|12.06|10.66|0
1636462200000|2021-11-09 12:50:00|12.11|10.71|12.11|10.71|12.11|10.71|12.09|10.69|0
1636462500000|2021-11-09 12:55:00|12.12|10.72|12.13|10.73|12.14|10.74|12.1|10.7|0
1636462800000|2021-11-09 13:00:00|12.14|10.74|12.15|10.75|12.16|10.76|12.12|10.72|0
1636463100000|2021-11-09 13:05:00|12.14|10.74|12.1|10.7|12.14|10.74|12.09|10.69|0
1636463400000|2021-11-09 13:10:00|12.09|10.69|12.09|10.69|12.1|10.7|12.08|10.68|0
1636463700000|2021-11-09 13:15:00|12.1|10.7|12.07|10.67|12.1|10.7|12.07|10.67|0
1636464000000|2021-11-09 13:20:00|12.08|10.68|12.07|10.67|12.08|10.68|12.06|10.66|0
1636464300000|2021-11-09 13:25:00|12.08|10.68|12.04|10.64|12.09|10.69|12.04|10.64|0
1636464600000|2021-11-09 13:30:00|12.03|10.63|12.01|10.61|12.04|10.64|12|10.6|0
1636464900000|2021-11-09 13:35:00|12|10.6|12|10.6|12.02|10.62|12|10.6|0
1636465200000|2021-11-09 13:40:00|11.99|10.59|11.94|10.54|11.99|10.59|11.94|10.54|0
1636465500000|2021-11-09 13:45:00|11.95|10.55|11.94|10.54|11.95|10.55|11.93|10.53|0
1636465800000|2021-11-09 13:50:00|11.95|10.55|11.97|10.57|11.97|10.57|11.93|10.53|0
1636466100000|2021-11-09 13:55:00|11.98|10.58|11.97|10.57|11.99|10.59|11.96|10.56|0
1636466400000|2021-11-09 14:00:00|11.96|10.56|11.95|10.55|11.96|10.56|11.93|10.53|0
1636466700000|2021-11-09 14:05:00|11.96|10.56|11.96|10.56|11.97|10.57|11.95|10.55|0
1636467000000|2021-11-09 14:10:00|11.97|10.57|11.96|10.56|11.97|10.57|11.95|10.55|0
1636467300000|2021-11-09 14:15:00|11.95|10.55|11.91|10.51|11.96|10.56|11.91|10.51|0
1636467600000|2021-11-09 14:20:00|11.9|10.5|11.91|10.51|11.92|10.52|11.89|10.49|0
1636467900000|2021-11-09 14:25:00|11.9|10.5|11.89|10.49|11.9|10.5|11.88|10.48|0
1636468200000|2021-11-09 14:30:00|11.86|10.46|11.9|10.5|11.92|10.52|11.84|10.44|0
1636468500000|2021-11-09 14:35:00|11.91|10.51|12.12|10.72|12.14|10.74|11.9|10.5|0
1636468800000|2021-11-09 14:40:00|12.11|10.71|12.17|10.77|12.17|10.77|12.08|10.68|0
1636469100000|2021-11-09 14:45:00|12.18|10.78|12.27|10.87|12.3|10.9|12.13|10.73|0
1636469400000|2021-11-09 14:50:00|12.26|10.86|12.34|10.94|12.4|11|12.23|10.83|0
1636469700000|2021-11-09 14:55:00|12.36|10.96|12.73|11.33|12.76|11.36|12.08|10.68|0
1636470000000|2021-11-09 15:00:00|12.72|11.32|12.89|11.49|12.91|11.51|12.59|11.19|0
1636470300000|2021-11-09 15:05:00|12.86|11.46|12.83|11.43|12.88|11.48|12.66|11.26|0
1636470600000|2021-11-09 15:10:00|12.85|11.45|12.65|11.25|12.88|11.48|12.65|11.25|0
1636470900000|2021-11-09 15:15:00|12.67|11.27|12.37|10.97|12.75|11.35|12.37|10.97|0
1636471200000|2021-11-09 15:20:00|12.36|10.96|12.38|10.98|12.44|11.04|12.3|10.9|0
1636471500000|2021-11-09 15:25:00|12.37|10.97|12.48|11.08|12.58|11.18|12.09|10.69|0
1636471800000|2021-11-09 15:30:00|12.49|11.09|12.31|10.91|12.49|11.09|12.31|10.91|0
1636472100000|2021-11-09 15:35:00|12.32|10.92|12.41|11.01|12.43|11.03|12.32|10.92|0
1636472400000|2021-11-09 15:40:00|12.4|11|12.29|10.89|12.41|11.01|12.28|10.88|0
1636472700000|2021-11-09 15:45:00|12.3|10.9|12.36|10.96|12.37|10.97|12.29|10.89|0
1636473000000|2021-11-09 15:50:00|12.35|10.95|12.39|10.99|12.44|11.04|12.34|10.94|0
1636473300000|2021-11-09 15:55:00|12.38|10.98|12.45|11.05|12.49|11.09|12.37|10.97|0
1636473600000|2021-11-09 16:00:00|12.44|11.04|12.37|10.97|12.44|11.04|12.37|10.97|0
1636473900000|2021-11-09 16:05:00|12.38|10.98|12.46|11.06|12.48|11.08|12.38|10.98|0
1636474200000|2021-11-09 16:10:00|12.47|11.07|12.59|11.19|12.68|11.28|12.47|11.07|0
1636474500000|2021-11-09 16:15:00|12.6|11.2|12.5|11.1|12.61|11.21|12.5|11.1|0
1636474800000|2021-11-09 16:20:00|12.51|11.11|12.56|11.16|12.56|11.16|12.44|11.04|0
1636475100000|2021-11-09 16:25:00|12.55|11.15|12.59|11.19|12.62|11.22|12.53|11.13|0
1636475400000|2021-11-09 16:30:00|12.56|11.16|12.55|11.15|12.56|11.16|12.48|11.08|0
1636475700000|2021-11-09 16:35:00|12.54|11.14|12.57|11.17|12.59|11.19|12.48|11.08|0
1636476000000|2021-11-09 16:40:00|12.56|11.16|12.39|10.99|12.57|11.17|12.39|10.99|0
1636476300000|2021-11-09 16:45:00|12.4|11|12.48|11.08|12.5|11.1|12.4|11|0
1636476600000|2021-11-09 16:50:00|12.47|11.07|12.58|11.18|12.6|11.2|12.46|11.06|0
1636476900000|2021-11-09 16:55:00|12.59|11.19|12.62|11.22|12.65|11.25|12.59|11.19|0
1636477200000|2021-11-09 17:00:00|12.63|11.23|12.73|11.33|12.74|11.34|12.63|11.23|0
1636477500000|2021-11-09 17:05:00|12.72|11.32|12.72|11.32|12.79|11.39|12.67|11.27|0
1636477800000|2021-11-09 17:10:00|12.7|11.3|12.6|11.2|12.7|11.3|12.57|11.17|0
1636478100000|2021-11-09 17:15:00|12.59|11.19|12.61|11.21|12.61|11.21|12.54|11.14|0
1636478400000|2021-11-09 17:20:00|12.6|11.2|12.59|11.19|12.64|11.24|12.56|11.16|0
1636478700000|2021-11-09 17:25:00|12.57|11.17|12.65|11.25|12.69|11.29|12.55|11.15|0
1636479000000|2021-11-09 17:30:00|12.66|11.26|12.58|11.18|12.68|11.28|12.57|11.17|0
1636479300000|2021-11-09 17:35:00|12.59|11.19|12.45|11.05|12.59|11.19|12.4|11|0
1636479600000|2021-11-09 17:40:00|12.46|11.06|12.39|10.99|12.51|11.11|12.37|10.97|0
1636479900000|2021-11-09 17:45:00|12.38|10.98|12.37|10.97|12.42|11.02|12.35|10.95|0
1636480200000|2021-11-09 17:50:00|12.38|10.98|12.36|10.96|12.38|10.98|12.3|10.9|0
1636480500000|2021-11-09 17:55:00|12.35|10.95|12.43|11.03|12.43|11.03|12.35|10.95|0
1636480800000|2021-11-09 18:00:00|12.41|11.01|12.38|10.98|12.44|11.04|12.37|10.97|0
1636481100000|2021-11-09 18:05:00|12.39|10.99|12.34|10.94|12.43|11.03|12.32|10.92|0
1636481400000|2021-11-09 18:10:00|12.35|10.95|12.4|11|12.4|11|12.34|10.94|0
1636481700000|2021-11-09 18:15:00|12.39|10.99|12.32|10.92|12.41|11.01|12.3|10.9|0
1636482000000|2021-11-09 18:20:00|12.33|10.93|12.33|10.93|12.37|10.97|12.32|10.92|0
1636482300000|2021-11-09 18:25:00|12.34|10.94|12.43|11.03|12.48|11.08|12.33|10.93|0
1636482600000|2021-11-09 18:30:00|12.42|11.02|12.39|10.99|12.42|11.02|12.36|10.96|0
1636482900000|2021-11-09 18:35:00|12.38|10.98|12.48|11.08|12.48|11.08|12.38|10.98|0
1636483200000|2021-11-09 18:40:00|12.47|11.07|12.48|11.08|12.5|11.1|12.44|11.04|0
1636483500000|2021-11-09 18:45:00|12.49|11.09|12.53|11.13|12.55|11.15|12.44|11.04|0
1636483800000|2021-11-09 18:50:00|12.52|11.12|12.56|11.16|12.57|11.17|12.49|11.09|0
1636484100000|2021-11-09 18:55:00|12.55|11.15|12.52|11.12|12.59|11.19|12.52|11.12|0
1636484400000|2021-11-09 19:00:00|12.54|11.14|12.48|11.08|12.56|11.16|12.44|11.04|0
1636484700000|2021-11-09 19:05:00|12.47|11.07|12.5|11.1|12.5|11.1|12.45|11.05|0
1636485000000|2021-11-09 19:10:00|12.49|11.09|12.48|11.08|12.54|11.14|12.48|11.08|0
1636485300000|2021-11-09 19:15:00|12.49|11.09|12.39|10.99|12.49|11.09|12.38|10.98|0
1636485600000|2021-11-09 19:20:00|12.38|10.98|12.2|10.8|12.41|11.01|12.15|10.75|0
1636485900000|2021-11-09 19:25:00|12.21|10.81|12.23|10.83|12.27|10.87|12.17|10.77|0
1636486200000|2021-11-09 19:30:00|12.24|10.84|12.4|11|12.42|11.02|12.21|10.81|0
1636486500000|2021-11-09 19:35:00|12.41|11.01|12.33|10.93|12.43|11.03|12.33|10.93|0
1636486800000|2021-11-09 19:40:00|12.32|10.92|12.33|10.93|12.35|10.95|12.3|10.9|0
1636487100000|2021-11-09 19:45:00|12.34|10.94|12.34|10.94|12.34|10.94|12.3|10.9|0
1636487400000|2021-11-09 19:50:00|12.33|10.93|12.33|10.93|12.41|11.01|12.33|10.93|0
1636487700000|2021-11-09 19:55:00|12.34|10.94|12.28|10.88|12.35|10.95|12.28|10.88|0
1636488000000|2021-11-09 20:00:00|12.29|10.89|12.29|10.89|12.33|10.93|12.27|10.87|0
1636488300000|2021-11-09 20:05:00|12.3|10.9|12.3|10.9|12.37|10.97|12.29|10.89|0
1636488600000|2021-11-09 20:10:00|12.31|10.91|12.37|10.97|12.38|10.98|12.3|10.9|0
1636488900000|2021-11-09 20:15:00|12.36|10.96|12.41|11.01|12.41|11.01|12.32|10.92|0
1636489200000|2021-11-09 20:20:00|12.4|11|12.3|10.9|12.41|11.01|12.3|10.9|0
1636489500000|2021-11-09 20:25:00|12.31|10.91|12.36|10.96|12.36|10.96|12.3|10.9|0
1636489800000|2021-11-09 20:30:00|12.35|10.95|12.36|10.96|12.42|11.02|12.34|10.94|0
1636490100000|2021-11-09 20:35:00|12.37|10.97|12.34|10.94|12.39|10.99|12.33|10.93|0
1636490400000|2021-11-09 20:40:00|12.33|10.93|12.24|10.84|12.34|10.94|12.22|10.82|0
1636490700000|2021-11-09 20:45:00|12.23|10.83|12.3|10.9|12.32|10.92|12.22|10.82|0
1636491000000|2021-11-09 20:50:00|12.28|10.88|12.28|10.88|12.32|10.92|12.27|10.87|0
1636491300000|2021-11-09 20:55:00|12.29|10.89|12.19|10.79|12.29|10.89|12.18|10.78|0
1636491600000|2021-11-09 21:00:00|12.21|10.81|12.27|10.87|12.29|10.89|12.21|10.81|0
1636491900000|2021-11-09 21:05:00|12.26|10.86|12.27|10.87|12.29|10.89|12.25|10.85|0
1636492200000|2021-11-09 21:10:00|12.28|10.88|12.27|10.87|12.29|10.89|12.27|10.87|0
1636492500000|2021-11-09 21:15:00|12.28|10.88|12.29|10.89|12.29|10.89|12.27|10.87|0
1636492800000|2021-11-09 21:20:00|12.28|10.88|12.29|10.89|12.29|10.89|12.28|10.88|0
1636493100000|2021-11-09 21:25:00|12.28|10.88|12.31|10.91|12.31|10.91|12.28|10.88|0
1636493400000|2021-11-09 21:30:00|12.3|10.9|12.29|10.89|12.31|10.91|12.29|10.89|0
1636493700000|2021-11-09 21:35:00|12.28|10.88|12.28|10.88|12.29|10.89|12.27|10.87|0
1636494000000|2021-11-09 21:40:00|12.27|10.87|12.29|10.89|12.29|10.89|12.27|10.87|0
1636494300000|2021-11-09 21:45:00|12.28|10.88|12.28|10.88|12.29|10.89|12.27|10.87|0
1636494600000|2021-11-09 21:50:00|12.27|10.87|12.28|10.88|12.29|10.89|12.27|10.87|0
1636494900000|2021-11-09 21:55:00|12.29|10.89|12.29|10.89|12.29|10.89|12.29|10.89|0
1636495200000|2021-11-09 22:00:00|12.28|10.88|12.28|10.88|12.29|10.89|12.28|10.88|0
1636495800000|2021-11-09 22:10:00|12.29|10.89|12.28|10.88|12.29|10.89|12.28|10.88|0
1636496400000|2021-11-09 22:20:00|12.29|10.89|12.28|10.88|12.29|10.89|12.28|10.88|0
1636496700000|2021-11-09 22:25:00|12.29|10.89|12.29|10.89|12.29|10.89|12.29|10.89|0
1636497000000|2021-11-09 22:30:00|12.28|10.88|12.28|10.88|12.28|10.88|12.28|10.88|0
1636497300000|2021-11-09 22:35:00|12.29|10.89|12.29|10.89|12.29|10.89|12.29|10.89|0
1636497600000|2021-11-09 22:40:00|12.28|10.88|12.29|10.89|12.29|10.89|12.28|10.88|0
1636497900000|2021-11-09 22:45:00|12.28|10.88|12.28|10.88|12.28|10.88|12.28|10.88|0
1636498200000|2021-11-09 22:50:00|12.27|10.87|12.28|10.88|12.28|10.88|12.27|10.87|0
1636498500000|2021-11-09 22:55:00|12.27|10.87|12.27|10.87|12.27|10.87|12.26|10.86|0
1636498800000|2021-11-09 23:00:00|12.28|10.88|12.31|10.91|12.34|10.94|12.28|10.88|0
1636499100000|2021-11-09 23:05:00|12.3|10.9|12.32|10.92|12.33|10.93|12.3|10.9|0
1636499400000|2021-11-09 23:10:00|12.3|10.9|12.31|10.91|12.33|10.93|12.3|10.9|0
1636499700000|2021-11-09 23:15:00|12.33|10.93|12.35|10.95|12.36|10.96|12.33|10.93|0
1636500000000|2021-11-09 23:20:00|12.34|10.94|12.36|10.96|12.36|10.96|12.33|10.93|0
1636500300000|2021-11-09 23:25:00|12.35|10.95|12.34|10.94|12.36|10.96|12.32|10.92|0
1636500600000|2021-11-09 23:30:00|12.33|10.93|12.32|10.92|12.35|10.95|12.32|10.92|0
1636500900000|2021-11-09 23:35:00|12.33|10.93|12.34|10.94|12.34|10.94|12.32|10.92|0
1636501200000|2021-11-09 23:40:00|12.33|10.93|12.3|10.9|12.34|10.94|12.3|10.9|0
1636501500000|2021-11-09 23:45:00|12.31|10.91|12.34|10.94|12.35|10.95|12.31|10.91|0
1636501800000|2021-11-09 23:50:00|12.33|10.93|12.35|10.95|12.36|10.96|12.33|10.93|0
1636502100000|2021-11-09 23:55:00|12.34|10.94|12.34|10.94|12.35|10.95|12.33|10.93|0
1636502400000|2021-11-10 00:00:00|12.31|10.91|12.3|10.9|12.31|10.91|12.27|10.87|0
1636502700000|2021-11-10 00:05:00|12.31|10.91|12.34|10.94|12.34|10.94|12.29|10.89|0
1636503000000|2021-11-10 00:10:00|12.33|10.93|12.31|10.91|12.35|10.95|12.31|10.91|0
1636503300000|2021-11-10 00:15:00|12.3|10.9|12.33|10.93|12.33|10.93|12.3|10.9|0
1636503600000|2021-11-10 00:20:00|12.32|10.92|12.37|10.97|12.37|10.97|12.32|10.92|0
1636503900000|2021-11-10 00:25:00|12.36|10.96|12.35|10.95|12.36|10.96|12.35|10.95|0
1636504200000|2021-11-10 00:30:00|12.34|10.94|12.36|10.96|12.36|10.96|12.34|10.94|0
1636504500000|2021-11-10 00:35:00|12.35|10.95|12.36|10.96|12.37|10.97|12.35|10.95|0
1636504800000|2021-11-10 00:40:00|12.37|10.97|12.37|10.97|12.37|10.97|12.36|10.96|0
1636505100000|2021-11-10 00:45:00|12.38|10.98|12.4|11|12.41|11.01|12.36|10.96|0
1636505400000|2021-11-10 00:50:00|12.41|11.01|12.4|11|12.41|11.01|12.4|11|0
1636505700000|2021-11-10 00:55:00|12.39|10.99|12.4|11|12.4|11|12.37|10.97|0
1636506000000|2021-11-10 01:00:00|12.39|10.99|12.36|10.96|12.4|11|12.35|10.95|0
1636506300000|2021-11-10 01:05:00|12.35|10.95|12.4|11|12.4|11|12.35|10.95|0
1636506600000|2021-11-10 01:10:00|12.39|10.99|12.39|10.99|12.41|11.01|12.38|10.98|0
1636506900000|2021-11-10 01:15:00|12.38|10.98|12.4|11|12.41|11.01|12.37|10.97|0
1636507200000|2021-11-10 01:20:00|12.39|10.99|12.4|11|12.42|11.02|12.39|10.99|0
1636507500000|2021-11-10 01:25:00|12.41|11.01|12.41|11.01|12.42|11.02|12.4|11|0
1636507800000|2021-11-10 01:30:00|12.42|11.02|12.42|11.02|12.45|11.05|12.4|11|0
1636508100000|2021-11-10 01:35:00|12.41|11.01|12.42|11.02|12.42|11.02|12.4|11|0
1636508400000|2021-11-10 01:40:00|12.43|11.03|12.45|11.05|12.47|11.07|12.43|11.03|0
1636508700000|2021-11-10 01:45:00|12.46|11.06|12.43|11.03|12.47|11.07|12.43|11.03|0
1636509000000|2021-11-10 01:50:00|12.44|11.04|12.41|11.01|12.44|11.04|12.4|11|0
1636509300000|2021-11-10 01:55:00|12.4|11|12.39|10.99|12.41|11.01|12.37|10.97|0
1636509600000|2021-11-10 02:00:00|12.38|10.98|12.4|11|12.4|11|12.37|10.97|0
1636509900000|2021-11-10 02:05:00|12.41|11.01|12.4|11|12.41|11.01|12.38|10.98|0
1636510200000|2021-11-10 02:10:00|12.41|11.01|12.45|11.05|12.45|11.05|12.41|11.01|0
1636510500000|2021-11-10 02:15:00|12.44|11.04|12.47|11.07|12.47|11.07|12.44|11.04|0
1636510800000|2021-11-10 02:20:00|12.46|11.06|12.47|11.07|12.48|11.08|12.46|11.06|0
1636511100000|2021-11-10 02:25:00|12.46|11.06|12.45|11.05|12.47|11.07|12.44|11.04|0
1636511400000|2021-11-10 02:30:00|12.46|11.06|12.53|11.13|12.53|11.13|12.46|11.06|0
1636511700000|2021-11-10 02:35:00|12.52|11.12|12.56|11.16|12.58|11.18|12.52|11.12|0
1636512000000|2021-11-10 02:40:00|12.55|11.15|12.55|11.15|12.58|11.18|12.55|11.15|0
1636512300000|2021-11-10 02:45:00|12.56|11.16|12.57|11.17|12.59|11.19|12.56|11.16|0
1636512600000|2021-11-10 02:50:00|12.58|11.18|12.59|11.19|12.6|11.2|12.57|11.17|0
1636512900000|2021-11-10 02:55:00|12.58|11.18|12.58|11.18|12.59|11.19|12.57|11.17|0
1636513200000|2021-11-10 03:00:00|12.59|11.19|12.58|11.18|12.59|11.19|12.57|11.17|0
1636513500000|2021-11-10 03:05:00|12.57|11.17|12.58|11.18|12.58|11.18|12.57|11.17|0
1636513800000|2021-11-10 03:10:00|12.57|11.17|12.56|11.16|12.57|11.17|12.56|11.16|0
1636514100000|2021-11-10 03:15:00|12.55|11.15|12.57|11.17|12.62|11.22|12.55|11.15|0
1636514400000|2021-11-10 03:20:00|12.58|11.18|12.55|11.15|12.58|11.18|12.54|11.14|0
1636514700000|2021-11-10 03:25:00|12.54|11.14|12.55|11.15|12.56|11.16|12.54|11.14|0
1636515000000|2021-11-10 03:30:00|12.56|11.16|12.55|11.15|12.56|11.16|12.55|11.15|0
1636515300000|2021-11-10 03:35:00|12.56|11.16|12.58|11.18|12.58|11.18|12.55|11.15|0
1636515600000|2021-11-10 03:40:00|12.57|11.17|12.58|11.18|12.58|11.18|12.56|11.16|0
1636515900000|2021-11-10 03:45:00|12.57|11.17|12.6|11.2|12.62|11.22|12.57|11.17|0
1636516200000|2021-11-10 03:50:00|12.61|11.21|12.62|11.22|12.63|11.23|12.59|11.19|0
1636516500000|2021-11-10 03:55:00|12.61|11.21|12.58|11.18|12.61|11.21|12.56|11.16|0
1636516800000|2021-11-10 04:00:00|12.57|11.17|12.6|11.2|12.6|11.2|12.56|11.16|0
1636517100000|2021-11-10 04:05:00|12.59|11.19|12.61|11.21|12.61|11.21|12.59|11.19|0
1636517400000|2021-11-10 04:10:00|12.62|11.22|12.59|11.19|12.62|11.22|12.59|11.19|0
1636517700000|2021-11-10 04:15:00|12.58|11.18|12.58|11.18|12.6|11.2|12.58|11.18|0
1636518000000|2021-11-10 04:20:00|12.59|11.19|12.6|11.2|12.6|11.2|12.59|11.19|0
1636518300000|2021-11-10 04:25:00|12.59|11.19|12.92|11.52|12.94|11.54|12.59|11.19|0
1636518600000|2021-11-10 04:30:00|12.93|11.53|12.89|11.49|12.94|11.54|12.89|11.49|0
1636518900000|2021-11-10 04:35:00|12.88|11.48|12.89|11.49|12.89|11.49|12.88|11.48|0
1636519200000|2021-11-10 04:40:00|12.9|11.5|12.91|11.51|12.91|11.51|12.89|11.49|0
1636519500000|2021-11-10 04:45:00|12.9|11.5|12.9|11.5|12.91|11.51|12.89|11.49|0
1636519800000|2021-11-10 04:50:00|12.91|11.51|12.89|11.49|12.91|11.51|12.88|11.48|0
1636520100000|2021-11-10 04:55:00|12.9|11.5|12.88|11.48|12.9|11.5|12.88|11.48|0
1636520400000|2021-11-10 05:00:00|12.87|11.47|12.88|11.48|12.88|11.48|12.86|11.46|0
1636520700000|2021-11-10 05:05:00|12.87|11.47|12.88|11.48|12.89|11.49|12.86|11.46|0
1636521000000|2021-11-10 05:10:00|12.87|11.47|12.87|11.47|12.89|11.49|12.87|11.47|0
1636521300000|2021-11-10 05:15:00|12.88|11.48|12.89|11.49|12.89|11.49|12.87|11.47|0
1636521600000|2021-11-10 05:20:00|12.9|11.5|12.88|11.48|12.9|11.5|12.88|11.48|0
1636521900000|2021-11-10 05:25:00|12.89|11.49|12.87|11.47|12.89|11.49|12.87|11.47|0
1636522200000|2021-11-10 05:30:00|12.86|11.46|12.82|11.42|12.86|11.46|12.82|11.42|0
1636522500000|2021-11-10 05:35:00|12.83|11.43|12.83|11.43|12.84|11.44|12.82|11.42|0
1636522800000|2021-11-10 05:40:00|12.82|11.42|12.81|11.41|12.82|11.42|12.8|11.4|0
1636523100000|2021-11-10 05:45:00|12.82|11.42|12.8|11.4|12.82|11.42|12.79|11.39|0
1636523400000|2021-11-10 05:50:00|12.81|11.41|12.81|11.41|12.82|11.42|12.8|11.4|0
1636523700000|2021-11-10 05:55:00|12.82|11.42|12.82|11.42|12.82|11.42|12.8|11.4|0
1636524000000|2021-11-10 06:00:00|12.81|11.41|12.79|11.39|12.83|11.43|12.79|11.39|0
1636524300000|2021-11-10 06:05:00|12.78|11.38|12.79|11.39|12.79|11.39|12.78|11.38|0
1636524600000|2021-11-10 06:10:00|12.78|11.38|12.78|11.38|12.79|11.39|12.76|11.36|0
1636524900000|2021-11-10 06:15:00|12.77|11.37|12.75|11.35|12.77|11.37|12.75|11.35|0
1636525200000|2021-11-10 06:20:00|12.76|11.36|12.76|11.36|12.76|11.36|12.75|11.35|0
1636525500000|2021-11-10 06:25:00|12.75|11.35|12.69|11.29|12.75|11.35|12.69|11.29|0
1636525800000|2021-11-10 06:30:00|12.7|11.3|12.7|11.3|12.72|11.32|12.69|11.29|0
1636526100000|2021-11-10 06:35:00|12.69|11.29|12.66|11.26|12.69|11.29|12.65|11.25|0
1636526400000|2021-11-10 06:40:00|12.65|11.25|12.63|11.23|12.65|11.25|12.63|11.23|0
1636526700000|2021-11-10 06:45:00|12.64|11.24|12.61|11.21|12.64|11.24|12.61|11.21|0
1636527000000|2021-11-10 06:50:00|12.6|11.2|12.42|11.02|12.62|11.22|12.41|11.01|0
1636527300000|2021-11-10 06:55:00|12.43|11.03|12.43|11.03|12.45|11.05|12.42|11.02|0
1636527600000|2021-11-10 07:00:00|12.42|11.02|12.42|11.02|12.45|11.05|12.41|11.01|0
1636527900000|2021-11-10 07:05:00|12.41|11.01|12.35|10.95|12.42|11.02|12.35|10.95|0
1636528200000|2021-11-10 07:10:00|12.36|10.96|12.35|10.95|12.38|10.98|12.35|10.95|0
1636528500000|2021-11-10 07:15:00|12.36|10.96|12.3|10.9|12.36|10.96|12.29|10.89|0
1636528800000|2021-11-10 07:20:00|12.29|10.89|12.27|10.87|12.29|10.89|12.25|10.85|0
1636529100000|2021-11-10 07:25:00|12.28|10.88|12.29|10.89|12.31|10.91|12.28|10.88|0
1636529400000|2021-11-10 07:30:00|12.3|10.9|12.27|10.87|12.31|10.91|12.26|10.86|0
1636529700000|2021-11-10 07:35:00|12.28|10.88|12.27|10.87|12.29|10.89|12.27|10.87|0
1636530000000|2021-11-10 07:40:00|12.28|10.88|12.3|10.9|12.3|10.9|12.27|10.87|0
1636530300000|2021-11-10 07:45:00|12.31|10.91|12.3|10.9|12.32|10.92|12.3|10.9|0
1636530600000|2021-11-10 07:50:00|12.29|10.89|12.31|10.91|12.32|10.92|12.28|10.88|0
1636530900000|2021-11-10 07:55:00|12.3|10.9|12.3|10.9|12.31|10.91|12.3|10.9|0
1636531200000|2021-11-10 08:00:00|12.28|10.88|12.27|10.87|12.28|10.88|12.23|10.83|0
1636531500000|2021-11-10 08:05:00|12.26|10.86|12.23|10.83|12.3|10.9|12.22|10.82|0
1636531800000|2021-11-10 08:10:00|12.22|10.82|12.22|10.82|12.24|10.84|12.21|10.81|0
1636532100000|2021-11-10 08:15:00|12.23|10.83|12.26|10.86|12.26|10.86|12.22|10.82|0
1636532400000|2021-11-10 08:20:00|12.25|10.85|12.27|10.87|12.3|10.9|12.25|10.85|0
1636532700000|2021-11-10 08:25:00|12.28|10.88|12.27|10.87|12.28|10.88|12.25|10.85|0
1636533000000|2021-11-10 08:30:00|12.28|10.88|12.32|10.92|12.32|10.92|12.27|10.87|0
1636533300000|2021-11-10 08:35:00|12.33|10.93|12.35|10.95|12.36|10.96|12.33|10.93|0
1636533600000|2021-11-10 08:40:00|12.36|10.96|12.33|10.93|12.38|10.98|12.32|10.92|0
1636533900000|2021-11-10 08:45:00|12.32|10.92|12.34|10.94|12.34|10.94|12.31|10.91|0
1636534200000|2021-11-10 08:50:00|12.33|10.93|12.36|10.96|12.37|10.97|12.33|10.93|0
1636534500000|2021-11-10 08:55:00|12.37|10.97|12.39|10.99|12.39|10.99|12.36|10.96|0
1636534800000|2021-11-10 09:00:00|12.38|10.98|12.39|10.99|12.41|11.01|12.37|10.97|0
1636535100000|2021-11-10 09:05:00|12.38|10.98|12.44|11.04|12.46|11.06|12.36|10.96|0
1636535400000|2021-11-10 09:10:00|12.45|11.05|12.45|11.05|12.46|11.06|12.43|11.03|0
1636535700000|2021-11-10 09:15:00|12.44|11.04|12.46|11.06|12.49|11.09|12.42|11.02|0
1636536000000|2021-11-10 09:20:00|12.47|11.07|12.49|11.09|12.53|11.13|12.46|11.06|0
1636536300000|2021-11-10 09:25:00|12.48|11.08|12.49|11.09|12.51|11.11|12.46|11.06|0
1636536600000|2021-11-10 09:30:00|12.5|11.1|12.46|11.06|12.5|11.1|12.44|11.04|0
1636536900000|2021-11-10 09:35:00|12.47|11.07|12.46|11.06|12.5|11.1|12.44|11.04|0
1636537200000|2021-11-10 09:40:00|12.45|11.05|12.37|10.97|12.46|11.06|12.37|10.97|0
1636537500000|2021-11-10 09:45:00|12.38|10.98|12.35|10.95|12.4|11|12.34|10.94|0
1636537800000|2021-11-10 09:50:00|12.33|10.93|12.37|10.97|12.37|10.97|12.31|10.91|0
1636538100000|2021-11-10 09:55:00|12.36|10.96|12.36|10.96|12.39|10.99|12.35|10.95|0
1636538400000|2021-11-10 10:00:00|12.35|10.95|12.39|10.99|12.4|11|12.34|10.94|0
1636538700000|2021-11-10 10:05:00|12.38|10.98|12.39|10.99|12.4|11|12.37|10.97|0
1636539000000|2021-11-10 10:10:00|12.4|11|12.43|11.03|12.43|11.03|12.39|10.99|0
1636539300000|2021-11-10 10:15:00|12.42|11.02|12.42|11.02|12.44|11.04|12.41|11.01|0
1636539600000|2021-11-10 10:20:00|12.43|11.03|12.43|11.03|12.43|11.03|12.41|11.01|0
1636539900000|2021-11-10 10:25:00|12.42|11.02|12.45|11.05|12.46|11.06|12.42|11.02|0
1636540200000|2021-11-10 10:30:00|12.44|11.04|12.5|11.1|12.53|11.13|12.44|11.04|0
1636540500000|2021-11-10 10:35:00|12.51|11.11|12.56|11.16|12.56|11.16|12.5|11.1|0
1636540800000|2021-11-10 10:40:00|12.55|11.15|12.55|11.15|12.6|11.2|12.54|11.14|0
1636541100000|2021-11-10 10:45:00|12.54|11.14|12.58|11.18|12.58|11.18|12.53|11.13|0
1636541400000|2021-11-10 10:50:00|12.59|11.19|12.56|11.16|12.59|11.19|12.55|11.15|0
1636541700000|2021-11-10 10:55:00|12.57|11.17|12.52|11.12|12.58|11.18|12.5|11.1|0
1636542000000|2021-11-10 11:00:00|12.51|11.11|12.5|11.1|12.53|11.13|12.48|11.08|0
1636542300000|2021-11-10 11:05:00|12.49|11.09|12.5|11.1|12.51|11.11|12.48|11.08|0
1636542600000|2021-11-10 11:10:00|12.49|11.09|12.49|11.09|12.49|11.09|12.47|11.07|0
1636542900000|2021-11-10 11:15:00|12.48|11.08|12.58|11.18|12.58|11.18|12.48|11.08|0
1636543200000|2021-11-10 11:20:00|12.57|11.17|12.53|11.13|12.57|11.17|12.53|11.13|0
1636543500000|2021-11-10 11:25:00|12.52|11.12|12.5|11.1|12.53|11.13|12.49|11.09|0
1636543800000|2021-11-10 11:30:00|12.51|11.11|12.51|11.11|12.54|11.14|12.5|11.1|0
1636544100000|2021-11-10 11:35:00|12.52|11.12|12.62|11.22|12.64|11.24|12.51|11.11|0
1636544400000|2021-11-10 11:40:00|12.61|11.21|12.75|11.35|12.91|11.51|12.4|11|0
1636544700000|2021-11-10 11:45:00|12.76|11.36|12.76|11.36|12.78|11.38|12.74|11.34|0
1636545000000|2021-11-10 11:50:00|12.75|11.35|12.77|11.37|12.79|11.39|12.74|11.34|0
1636545300000|2021-11-10 11:55:00|12.76|11.36|12.75|11.35|12.77|11.37|12.73|11.33|0
1636545600000|2021-11-10 12:00:00|12.74|11.34|12.73|11.33|12.75|11.35|12.72|11.32|0
1636545900000|2021-11-10 12:05:00|12.72|11.32|12.69|11.29|12.72|11.32|12.69|11.29|0
1636546200000|2021-11-10 12:10:00|12.68|11.28|12.63|11.23|12.7|11.3|12.62|11.22|0
1636546500000|2021-11-10 12:15:00|12.62|11.22|12.65|11.25|12.65|11.25|12.62|11.22|0
1636546800000|2021-11-10 12:20:00|12.64|11.24|12.65|11.25|12.66|11.26|12.62|11.22|0
1636547100000|2021-11-10 12:25:00|12.64|11.24|12.62|11.22|12.65|11.25|12.61|11.21|0
1636547400000|2021-11-10 12:30:00|12.63|11.23|12.68|11.28|12.7|11.3|12.63|11.23|0
1636547700000|2021-11-10 12:35:00|12.69|11.29|12.62|11.22|12.7|11.3|12.61|11.21|0
1636548000000|2021-11-10 12:40:00|12.61|11.21|13.08|11.68|13.12|11.72|12.6|11.2|0
1636548300000|2021-11-10 12:45:00|13.09|11.69|13.11|11.71|13.14|11.74|13.09|11.69|0
1636548600000|2021-11-10 12:50:00|13.12|11.72|13.11|11.71|13.12|11.72|13.1|11.7|0
1636548900000|2021-11-10 12:55:00|13.12|11.72|13.11|11.71|13.12|11.72|13.1|11.7|0
1636549200000|2021-11-10 13:00:00|13.1|11.7|13.09|11.69|13.1|11.7|13.07|11.67|0
1636549500000|2021-11-10 13:05:00|13.08|11.68|12.67|11.27|13.08|11.68|12.67|11.27|0
1636549800000|2021-11-10 13:10:00|12.66|11.26|12.69|11.29|12.71|11.31|12.65|11.25|0
1636550100000|2021-11-10 13:15:00|12.68|11.28|12.66|11.26|12.7|11.3|12.66|11.26|0
1636550400000|2021-11-10 13:20:00|12.67|11.27|12.68|11.28|12.7|11.3|12.66|11.26|0
1636550700000|2021-11-10 13:25:00|12.67|11.27|12.71|11.31|12.72|11.32|12.66|11.26|0
1636551000000|2021-11-10 13:30:00|12.82|11.42|12.9|11.5|12.95|11.55|12.78|11.38|0
1636551300000|2021-11-10 13:35:00|12.92|11.52|12.98|11.58|12.99|11.59|12.89|11.49|0
1636551600000|2021-11-10 13:40:00|12.97|11.57|12.92|11.52|12.97|11.57|12.87|11.47|0
1636551900000|2021-11-10 13:45:00|12.93|11.53|12.97|11.57|13.01|11.61|12.92|11.52|0
1636552200000|2021-11-10 13:50:00|12.96|11.56|12.84|11.44|12.96|11.56|12.82|11.42|0
1636552500000|2021-11-10 13:55:00|12.83|11.43|12.86|11.46|12.86|11.46|12.82|11.42|0
1636552800000|2021-11-10 14:00:00|12.85|11.45|12.87|11.47|12.89|11.49|12.82|11.42|0
1636553100000|2021-11-10 14:05:00|12.86|11.46|12.85|11.45|12.86|11.46|12.79|11.39|0
1636553400000|2021-11-10 14:10:00|12.84|11.44|12.83|11.43|12.88|11.48|12.82|11.42|0
1636553700000|2021-11-10 14:15:00|12.84|11.44|12.85|11.45|12.89|11.49|12.82|11.42|0
1636554000000|2021-11-10 14:20:00|12.86|11.46|12.82|11.42|12.86|11.46|12.81|11.41|0
1636554300000|2021-11-10 14:25:00|12.83|11.43|12.9|11.5|12.91|11.51|12.83|11.43|0
1636554600000|2021-11-10 14:30:00|12.91|11.51|12.87|11.47|12.97|11.57|12.79|11.39|0
1636554900000|2021-11-10 14:35:00|12.85|11.45|12.84|11.44|12.91|11.51|12.72|11.32|0
1636555200000|2021-11-10 14:40:00|12.83|11.43|12.79|11.39|12.84|11.44|12.72|11.32|0
1636555500000|2021-11-10 14:45:00|12.77|11.37|12.72|11.32|12.78|11.38|12.66|11.26|0
1636555800000|2021-11-10 14:50:00|12.7|11.3|12.59|11.19|12.77|11.37|12.58|11.18|0
1636556100000|2021-11-10 14:55:00|12.58|11.18|12.52|11.12|12.64|11.24|12.49|11.09|0
1636556400000|2021-11-10 15:00:00|12.49|11.09|12.26|10.86|12.79|11.39|11.81|10.41|0
1636556700000|2021-11-10 15:05:00|12.25|10.85|12.27|10.87|12.29|10.89|12.22|10.82|0
1636557000000|2021-11-10 15:10:00|12.26|10.86|12.27|10.87|12.3|10.9|12.24|10.84|0
1636557300000|2021-11-10 15:15:00|12.28|10.88|12.24|10.84|12.28|10.88|12.22|10.82|0
1636557600000|2021-11-10 15:20:00|12.23|10.83|12.3|10.9|12.3|10.9|12.19|10.79|0
1636557900000|2021-11-10 15:25:00|12.31|10.91|12.29|10.89|12.32|10.92|12.25|10.85|0
1636558200000|2021-11-10 15:30:00|12.3|10.9|12.33|10.93|12.37|10.97|12.26|10.86|0
1636558500000|2021-11-10 15:35:00|12.31|10.91|12.26|10.86|12.32|10.92|12.25|10.85|0
1636558800000|2021-11-10 15:40:00|12.24|10.84|12.35|10.95|12.36|10.96|12.24|10.84|0
1636559100000|2021-11-10 15:45:00|12.34|10.94|12.33|10.93|12.35|10.95|12.3|10.9|0
1636559400000|2021-11-10 15:50:00|12.34|10.94|12.28|10.88|12.34|10.94|12.26|10.86|0
1636559700000|2021-11-10 15:55:00|12.27|10.87|12.33|10.93|12.33|10.93|12.26|10.86|0
1636560000000|2021-11-10 16:00:00|12.35|10.95|12.28|10.88|12.35|10.95|12.21|10.81|0
1636560300000|2021-11-10 16:05:00|12.26|10.86|12.26|10.86|12.33|10.93|12.24|10.84|0
1636560600000|2021-11-10 16:10:00|12.27|10.87|12.1|10.7|12.27|10.87|12.06|10.66|0
1636560900000|2021-11-10 16:15:00|12.09|10.69|12.11|10.71|12.11|10.71|12.07|10.67|0
1636561200000|2021-11-10 16:20:00|12.1|10.7|12.09|10.69|12.12|10.72|12.07|10.67|0
1636561500000|2021-11-10 16:25:00|12.08|10.68|12.18|10.78|12.2|10.8|12.07|10.67|0
1636561800000|2021-11-10 16:30:00|12.17|10.77|12.16|10.76|12.24|10.84|12.15|10.75|0
1636562100000|2021-11-10 16:35:00|12.17|10.77|12.2|10.8|12.2|10.8|12.13|10.73|0
1636562400000|2021-11-10 16:40:00|12.19|10.79|12.29|10.89|12.3|10.9|12.18|10.78|0
1636562700000|2021-11-10 16:45:00|12.3|10.9|12.19|10.79|12.3|10.9|12.18|10.78|0
1636563000000|2021-11-10 16:50:00|12.17|10.77|12.17|10.77|12.19|10.79|12.15|10.75|0
1636563300000|2021-11-10 16:55:00|12.18|10.78|12.15|10.75|12.18|10.78|12.12|10.72|0
1636563600000|2021-11-10 17:00:00|12.14|10.74|12.17|10.77|12.19|10.79|12.12|10.72|0
1636563900000|2021-11-10 17:05:00|12.16|10.76|12.18|10.78|12.22|10.82|12.15|10.75|0
1636564200000|2021-11-10 17:10:00|12.19|10.79|12.23|10.83|12.27|10.87|12.16|10.76|0
1636564500000|2021-11-10 17:15:00|12.24|10.84|12.25|10.85|12.28|10.88|12.23|10.83|0
1636564800000|2021-11-10 17:20:00|12.26|10.86|12.28|10.88|12.29|10.89|12.23|10.83|0
1636565100000|2021-11-10 17:25:00|12.27|10.87|12.34|10.94|12.34|10.94|12.27|10.87|0
1636565400000|2021-11-10 17:30:00|12.32|10.92|12.27|10.87|12.34|10.94|12.27|10.87|0
1636565700000|2021-11-10 17:35:00|12.28|10.88|12.17|10.77|12.29|10.89|12.13|10.73|0
1636566000000|2021-11-10 17:40:00|12.16|10.76|12.27|10.87|12.31|10.91|12.16|10.76|0
1636566300000|2021-11-10 17:45:00|12.28|10.88|12.46|11.06|12.5|11.1|12.16|10.76|0
1636566600000|2021-11-10 17:50:00|12.45|11.05|12.44|11.04|12.46|11.06|12.41|11.01|0
1636566900000|2021-11-10 17:55:00|12.42|11.02|12.37|10.97|12.42|11.02|12.36|10.96|0
1636567200000|2021-11-10 18:00:00|12.38|10.98|12.52|11.12|12.54|11.14|12.36|10.96|0
1636567500000|2021-11-10 18:05:00|12.55|11.15|12.57|11.17|12.68|11.28|12.54|11.14|0
1636567800000|2021-11-10 18:10:00|12.59|11.19|12.67|11.27|12.68|11.28|12.5|11.1|0
1636568100000|2021-11-10 18:15:00|12.66|11.26|12.69|11.29|12.74|11.34|12.64|11.24|0
1636568400000|2021-11-10 18:20:00|12.68|11.28|12.69|11.29|12.75|11.35|12.67|11.27|0
1636568700000|2021-11-10 18:25:00|12.71|11.31|12.61|11.21|12.72|11.32|12.58|11.18|0
1636569000000|2021-11-10 18:30:00|12.62|11.22|12.55|11.15|12.64|11.24|12.52|11.12|0
1636569300000|2021-11-10 18:35:00|12.54|11.14|12.67|11.27|12.68|11.28|12.54|11.14|0
1636569600000|2021-11-10 18:40:00|12.66|11.26|12.66|11.26|12.7|11.3|12.64|11.24|0
1636569900000|2021-11-10 18:45:00|12.65|11.25|12.85|11.45|12.85|11.45|12.47|11.07|0
1636570200000|2021-11-10 18:50:00|12.86|11.46|12.9|11.5|12.94|11.54|12.84|11.44|0
1636570500000|2021-11-10 18:55:00|12.91|11.51|12.88|11.48|12.96|11.56|12.82|11.42|0
1636570800000|2021-11-10 19:00:00|12.9|11.5|13.01|11.61|13.04|11.64|12.88|11.48|0
1636571100000|2021-11-10 19:05:00|13.02|11.62|12.91|11.51|13.05|11.65|12.91|11.51|0
1636571400000|2021-11-10 19:10:00|12.92|11.52|13.01|11.61|13.03|11.63|12.92|11.52|0
1636571700000|2021-11-10 19:15:00|13.03|11.63|13.18|11.78|13.18|11.78|12.9|11.5|0
1636572000000|2021-11-10 19:20:00|13.19|11.79|13.32|11.92|13.35|11.95|13.11|11.71|0
1636572300000|2021-11-10 19:25:00|13.31|11.91|13.42|12.02|13.42|12.02|13.29|11.89|0
1636572600000|2021-11-10 19:30:00|13.44|12.04|13.53|12.13|13.7|12.3|13.01|11.61|0
1636572900000|2021-11-10 19:35:00|13.54|12.14|13.61|12.21|13.62|12.22|13.44|12.04|0
1636573200000|2021-11-10 19:40:00|13.58|12.18|13.73|12.33|13.74|12.34|13.55|12.15|0
1636573500000|2021-11-10 19:45:00|13.74|12.34|13.48|12.08|13.75|12.35|13.46|12.06|0
1636573800000|2021-11-10 19:50:00|13.31|11.91|13.3|11.9|13.37|11.97|13.21|11.81|0
1636574100000|2021-11-10 19:55:00|13.28|11.88|13.39|11.99|13.39|11.99|13.26|11.86|0
1636574400000|2021-11-10 20:00:00|13.38|11.98|13.38|11.98|13.41|12.01|13.3|11.9|0
1636574700000|2021-11-10 20:05:00|13.39|11.99|13.3|11.9|13.47|12.07|13.24|11.84|0
1636575000000|2021-11-10 20:10:00|13.28|11.88|13.18|11.78|13.28|11.88|13.16|11.76|0
1636575300000|2021-11-10 20:15:00|13.2|11.8|12.89|11.49|13.29|11.89|12.89|11.49|0
1636575600000|2021-11-10 20:20:00|12.9|11.5|12.96|11.56|12.98|11.58|12.84|11.44|0
1636575900000|2021-11-10 20:25:00|12.95|11.55|12.9|11.5|12.95|11.55|12.86|11.46|0
1636576200000|2021-11-10 20:30:00|12.88|11.48|12.96|11.56|12.97|11.57|12.85|11.45|0
1636576500000|2021-11-10 20:35:00|12.95|11.55|12.99|11.59|13.03|11.63|12.94|11.54|0
1636576800000|2021-11-10 20:40:00|12.97|11.57|13.09|11.69|13.09|11.69|12.89|11.49|0
1636577100000|2021-11-10 20:45:00|13.06|11.66|13.1|11.7|13.16|11.76|13.04|11.64|0
1636577400000|2021-11-10 20:50:00|13.05|11.65|12.8|11.4|13.06|11.66|12.78|11.38|0
1636577700000|2021-11-10 20:55:00|12.81|11.41|12.91|11.51|12.93|11.53|12.79|11.39|0
1636578000000|2021-11-10 21:00:00|12.92|11.52|12.94|11.54|12.97|11.57|12.78|11.38|0
1636578300000|2021-11-10 21:05:00|12.96|11.56|12.94|11.54|12.96|11.56|12.92|11.52|0
1636578600000|2021-11-10 21:10:00|12.95|11.55|12.92|11.52|12.97|11.57|12.91|11.51|0
1636578900000|2021-11-10 21:15:00|12.91|11.51|12.91|11.51|12.92|11.52|12.91|11.51|0
1636579200000|2021-11-10 21:20:00|12.9|11.5|12.86|11.46|12.91|11.51|12.86|11.46|0
1636579500000|2021-11-10 21:25:00|12.87|11.47|12.89|11.49|12.89|11.49|12.86|11.46|0
1636579800000|2021-11-10 21:30:00|12.88|11.48|12.88|11.48|12.88|11.48|12.87|11.47|0
1636580100000|2021-11-10 21:35:00|12.87|11.47|12.86|11.46|12.88|11.48|12.85|11.45|0
1636580400000|2021-11-10 21:40:00|12.87|11.47|12.86|11.46|12.88|11.48|12.85|11.45|0
1636580700000|2021-11-10 21:45:00|12.88|11.48|12.84|11.44|12.88|11.48|12.83|11.43|0
1636581000000|2021-11-10 21:50:00|12.83|11.43|12.84|11.44|12.84|11.44|12.83|11.43|0
1636581300000|2021-11-10 21:55:00|12.83|11.43|12.84|11.44|12.85|11.45|12.82|11.42|0
1636581600000|2021-11-10 22:00:00|12.85|11.45|12.84|11.44|12.85|11.45|12.84|11.44|0
1636581900000|2021-11-10 22:05:00|12.83|11.43|12.83|11.43|12.84|11.44|12.83|11.43|0
1636582200000|2021-11-10 22:10:00|12.84|11.44|12.83|11.43|12.84|11.44|12.83|11.43|0
1636582500000|2021-11-10 22:15:00|12.84|11.44|12.83|11.43|12.84|11.44|12.83|11.43|0
1636582800000|2021-11-10 22:20:00|12.84|11.44|12.84|11.44|12.84|11.44|12.84|11.44|0
1636583100000|2021-11-10 22:25:00|12.83|11.43|12.84|11.44|12.84|11.44|12.83|11.43|0
1636583400000|2021-11-10 22:30:00|12.83|11.43|12.84|11.44|12.84|11.44|12.83|11.43|0
1636583700000|2021-11-10 22:35:00|12.83|11.43|12.83|11.43|12.83|11.43|12.82|11.42|0
1636584300000|2021-11-10 22:45:00|12.82|11.42|12.83|11.43|12.83|11.43|12.82|11.42|0
1636584600000|2021-11-10 22:50:00|12.84|11.44|12.84|11.44|12.84|11.44|12.83|11.43|0
1636584900000|2021-11-10 22:55:00|12.83|11.43|12.84|11.44|12.84|11.44|12.83|11.43|0
1636585200000|2021-11-10 23:00:00|12.82|11.42|12.82|11.42|12.85|11.45|12.81|11.41|0
1636585500000|2021-11-10 23:05:00|12.83|11.43|12.87|11.47|12.89|11.49|12.82|11.42|0
1636585800000|2021-11-10 23:10:00|12.88|11.48|12.88|11.48|12.89|11.49|12.87|11.47|0
1636586100000|2021-11-10 23:15:00|12.89|11.49|12.84|11.44|12.89|11.49|12.84|11.44|0
1636586400000|2021-11-10 23:20:00|12.83|11.43|12.82|11.42|12.83|11.43|12.8|11.4|0
1636586700000|2021-11-10 23:25:00|12.83|11.43|12.88|11.48|12.89|11.49|12.83|11.43|0
1636587000000|2021-11-10 23:30:00|12.86|11.46|12.9|11.5|12.9|11.5|12.86|11.46|0
1636587300000|2021-11-10 23:35:00|12.89|11.49|12.9|11.5|12.91|11.51|12.89|11.49|0
1636587600000|2021-11-10 23:40:00|12.89|11.49|12.93|11.53|12.93|11.53|12.89|11.49|0
1636587900000|2021-11-10 23:45:00|12.94|11.54|12.98|11.58|12.98|11.58|12.93|11.53|0
1636588200000|2021-11-10 23:50:00|12.97|11.57|12.95|11.55|12.99|11.59|12.94|11.54|0
1636588500000|2021-11-10 23:55:00|12.94|11.54|12.9|11.5|12.96|11.56|12.89|11.49|0
1636588800000|2021-11-11 00:00:00|12.89|11.49|12.88|11.48|12.89|11.49|12.85|11.45|0
1636589100000|2021-11-11 00:05:00|12.89|11.49|12.83|11.43|12.89|11.49|12.82|11.42|0
1636589400000|2021-11-11 00:10:00|12.82|11.42|12.74|11.34|12.82|11.42|12.73|11.33|0
1636589700000|2021-11-11 00:15:00|12.75|11.35|12.75|11.35|12.77|11.37|12.75|11.35|0
1636590000000|2021-11-11 00:20:00|12.76|11.36|12.72|11.32|12.76|11.36|12.71|11.31|0
1636590300000|2021-11-11 00:25:00|12.71|11.31|12.71|11.31|12.72|11.32|12.7|11.3|0
1636590600000|2021-11-11 00:30:00|12.72|11.32|12.71|11.31|12.72|11.32|12.68|11.28|0
1636590900000|2021-11-11 00:35:00|12.7|11.3|12.71|11.31|12.71|11.31|12.68|11.28|0
1636591200000|2021-11-11 00:40:00|12.7|11.3|12.76|11.36|12.76|11.36|12.68|11.28|0
1636591500000|2021-11-11 00:45:00|12.77|11.37|12.76|11.36|12.79|11.39|12.76|11.36|0
1636591800000|2021-11-11 00:50:00|12.75|11.35|12.76|11.36|12.78|11.38|12.75|11.35|0
1636592100000|2021-11-11 00:55:00|12.77|11.37|12.74|11.34|12.77|11.37|12.73|11.33|0
1636592400000|2021-11-11 01:00:00|12.73|11.33|12.74|11.34|12.74|11.34|12.72|11.32|0
1636592700000|2021-11-11 01:05:00|12.75|11.35|12.78|11.38|12.79|11.39|12.75|11.35|0
1636593000000|2021-11-11 01:10:00|12.77|11.37|12.76|11.36|12.79|11.39|12.76|11.36|0
1636593300000|2021-11-11 01:15:00|12.77|11.37|12.8|11.4|12.81|11.41|12.73|11.33|0
1636593600000|2021-11-11 01:20:00|12.81|11.41|12.8|11.4|12.83|11.43|12.8|11.4|0
1636593900000|2021-11-11 01:25:00|12.79|11.39|12.8|11.4|12.83|11.43|12.79|11.39|0
1636594200000|2021-11-11 01:30:00|12.81|11.41|12.75|11.35|12.85|11.45|12.75|11.35|0
1636594500000|2021-11-11 01:35:00|12.74|11.34|12.75|11.35|12.77|11.37|12.74|11.34|0
1636594800000|2021-11-11 01:40:00|12.76|11.36|12.76|11.36|12.78|11.38|12.76|11.36|0
1636595100000|2021-11-11 01:45:00|12.77|11.37|12.73|11.33|12.77|11.37|12.73|11.33|0
1636595400000|2021-11-11 01:50:00|12.74|11.34|12.7|11.3|12.74|11.34|12.69|11.29|0
1636595700000|2021-11-11 01:55:00|12.71|11.31|12.58|11.18|12.71|11.31|12.58|11.18|0
1636596000000|2021-11-11 02:00:00|12.59|11.19|12.59|11.19|12.61|11.21|12.56|11.16|0
1636596300000|2021-11-11 02:05:00|12.58|11.18|12.57|11.17|12.58|11.18|12.57|11.17|0
1636596600000|2021-11-11 02:10:00|12.58|11.18|12.58|11.18|12.59|11.19|12.57|11.17|0
1636596900000|2021-11-11 02:15:00|12.59|11.19|12.57|11.17|12.59|11.19|12.57|11.17|0
1636597200000|2021-11-11 02:20:00|12.58|11.18|12.56|11.16|12.58|11.18|12.55|11.15|0
1636597500000|2021-11-11 02:25:00|12.57|11.17|12.59|11.19|12.59|11.19|12.56|11.16|0
1636597800000|2021-11-11 02:30:00|12.58|11.18|12.6|11.2|12.61|11.21|12.57|11.17|0
1636598100000|2021-11-11 02:35:00|12.59|11.19|12.59|11.19|12.61|11.21|12.58|11.18|0
1636598400000|2021-11-11 02:40:00|12.58|11.18|12.6|11.2|12.6|11.2|12.58|11.18|0
1636598700000|2021-11-11 02:45:00|12.59|11.19|12.65|11.25|12.65|11.25|12.59|11.19|0
1636599000000|2021-11-11 02:50:00|12.64|11.24|12.65|11.25|12.66|11.26|12.64|11.24|0
1636599300000|2021-11-11 02:55:00|12.66|11.26|12.66|11.26|12.67|11.27|12.65|11.25|0
1636599600000|2021-11-11 03:00:00|12.65|11.25|12.67|11.27|12.68|11.28|12.65|11.25|0
1636599900000|2021-11-11 03:05:00|12.66|11.26|12.65|11.25|12.67|11.27|12.65|11.25|0
1636600200000|2021-11-11 03:10:00|12.66|11.26|12.65|11.25|12.66|11.26|12.62|11.22|0
1636600500000|2021-11-11 03:15:00|12.64|11.24|12.64|11.24|12.66|11.26|12.63|11.23|0
1636600800000|2021-11-11 03:20:00|12.65|11.25|12.65|11.25|12.68|11.28|12.64|11.24|0
1636601100000|2021-11-11 03:25:00|12.66|11.26|12.65|11.25|12.67|11.27|12.64|11.24|0
1636601400000|2021-11-11 03:30:00|12.66|11.26|12.67|11.27|12.69|11.29|12.66|11.26|0
1636601700000|2021-11-11 03:35:00|12.66|11.26|12.65|11.25|12.67|11.27|12.65|11.25|0
1636602000000|2021-11-11 03:40:00|12.66|11.26|12.67|11.27|12.67|11.27|12.65|11.25|0
1636602300000|2021-11-11 03:45:00|12.68|11.28|12.68|11.28|12.7|11.3|12.67|11.27|0
1636602600000|2021-11-11 03:50:00|12.67|11.27|12.7|11.3|12.7|11.3|12.67|11.27|0
1636602900000|2021-11-11 03:55:00|12.72|11.32|12.72|11.32|12.74|11.34|12.71|11.31|0
1636603200000|2021-11-11 04:00:00|12.73|11.33|12.72|11.32|12.73|11.33|12.71|11.31|0
1636603500000|2021-11-11 04:05:00|12.73|11.33|12.71|11.31|12.73|11.33|12.71|11.31|0
1636603800000|2021-11-11 04:10:00|12.72|11.32|12.73|11.33|12.73|11.33|12.71|11.31|0
1636604100000|2021-11-11 04:15:00|12.72|11.32|12.74|11.34|12.74|11.34|12.72|11.32|0
1636604400000|2021-11-11 04:20:00|12.75|11.35|12.78|11.38|12.78|11.38|12.75|11.35|0
1636604700000|2021-11-11 04:25:00|12.8|11.4|12.85|11.45|12.87|11.47|12.8|11.4|0
1636605000000|2021-11-11 04:30:00|12.84|11.44|12.85|11.45|12.85|11.45|12.83|11.43|0
1636605300000|2021-11-11 04:35:00|12.86|11.46|12.85|11.45|12.87|11.47|12.84|11.44|0
1636605600000|2021-11-11 04:40:00|12.84|11.44|12.84|11.44|12.85|11.45|12.84|11.44|0
1636605900000|2021-11-11 04:45:00|12.85|11.45|12.81|11.41|12.85|11.45|12.8|11.4|0
1636606200000|2021-11-11 04:50:00|12.8|11.4|12.82|11.42|12.82|11.42|12.8|11.4|0
1636606500000|2021-11-11 04:55:00|12.83|11.43|12.8|11.4|12.84|11.44|12.8|11.4|0
1636606800000|2021-11-11 05:00:00|12.81|11.41|12.78|11.38|12.81|11.41|12.77|11.37|0
1636607100000|2021-11-11 05:05:00|12.77|11.37|12.81|11.41|12.82|11.42|12.77|11.37|0
1636607400000|2021-11-11 05:10:00|12.8|11.4|12.77|11.37|12.81|11.41|12.77|11.37|0
1636607700000|2021-11-11 05:15:00|12.78|11.38|12.77|11.37|12.78|11.38|12.77|11.37|0
1636608000000|2021-11-11 05:20:00|12.74|11.34|12.75|11.35|12.75|11.35|12.73|11.33|0
1636608300000|2021-11-11 05:25:00|12.74|11.34|12.72|11.32|12.75|11.35|12.72|11.32|0
1636608600000|2021-11-11 05:30:00|12.7|11.3|12.67|11.27|12.7|11.3|12.67|11.27|0
1636608900000|2021-11-11 05:35:00|12.68|11.28|12.69|11.29|12.69|11.29|12.65|11.25|0
1636609200000|2021-11-11 05:40:00|12.7|11.3|12.69|11.29|12.71|11.31|12.68|11.28|0
1636609500000|2021-11-11 05:45:00|12.68|11.28|12.7|11.3|12.71|11.31|12.68|11.28|0
1636609800000|2021-11-11 05:50:00|12.71|11.31|12.7|11.3|12.71|11.31|12.69|11.29|0
1636610100000|2021-11-11 05:55:00|12.69|11.29|12.7|11.3|12.7|11.3|12.68|11.28|0
1636610400000|2021-11-11 06:00:00|12.69|11.29|12.71|11.31|12.72|11.32|12.66|11.26|0
1636610700000|2021-11-11 06:05:00|12.7|11.3|12.65|11.25|12.7|11.3|12.64|11.24|0
1636611000000|2021-11-11 06:10:00|12.64|11.24|12.64|11.24|12.66|11.26|12.64|11.24|0
1636611300000|2021-11-11 06:15:00|12.65|11.25|12.62|11.22|12.65|11.25|12.62|11.22|0
1636611600000|2021-11-11 06:20:00|12.63|11.23|12.65|11.25|12.65|11.25|12.62|11.22|0
1636611900000|2021-11-11 06:25:00|12.66|11.26|12.63|11.23|12.66|11.26|12.63|11.23|0
1636612200000|2021-11-11 06:30:00|12.62|11.22|12.62|11.22|12.62|11.22|12.61|11.21|0
1636612500000|2021-11-11 06:35:00|12.61|11.21|12.62|11.22|12.63|11.23|12.61|11.21|0
1636612800000|2021-11-11 06:40:00|12.61|11.21|12.63|11.23|12.63|11.23|12.61|11.21|0
1636613100000|2021-11-11 06:45:00|12.62|11.22|12.68|11.28|12.68|11.28|12.62|11.22|0
1636613400000|2021-11-11 06:50:00|12.67|11.27|12.63|11.23|12.67|11.27|12.62|11.22|0
1636613700000|2021-11-11 06:55:00|12.64|11.24|12.64|11.24|12.64|11.24|12.62|11.22|0
1636614000000|2021-11-11 07:00:00|12.63|11.23|12.63|11.23|12.64|11.24|12.58|11.18|0
1636614300000|2021-11-11 07:05:00|12.62|11.22|12.63|11.23|12.64|11.24|12.62|11.22|0
1636614600000|2021-11-11 07:10:00|12.62|11.22|12.65|11.25|12.66|11.26|12.61|11.21|0
1636614900000|2021-11-11 07:15:00|12.64|11.24|12.59|11.19|12.64|11.24|12.59|11.19|0
1636615200000|2021-11-11 07:20:00|12.6|11.2|12.57|11.17|12.61|11.21|12.57|11.17|0
1636615500000|2021-11-11 07:25:00|12.56|11.16|12.55|11.15|12.57|11.17|12.54|11.14|0
1636615800000|2021-11-11 07:30:00|12.54|11.14|12.57|11.17|12.57|11.17|12.53|11.13|0
1636616100000|2021-11-11 07:35:00|12.58|11.18|12.56|11.16|12.59|11.19|12.55|11.15|0
1636616400000|2021-11-11 07:40:00|12.55|11.15|12.57|11.17|12.58|11.18|12.54|11.14|0
1636616700000|2021-11-11 07:45:00|12.56|11.16|12.62|11.22|12.62|11.22|12.55|11.15|0
1636617000000|2021-11-11 07:50:00|12.61|11.21|12.62|11.22|12.66|11.26|12.61|11.21|0
1636617300000|2021-11-11 07:55:00|12.61|11.21|12.63|11.23|12.63|11.23|12.59|11.19|0
1636617600000|2021-11-11 08:00:00|12.62|11.22|12.86|11.46|12.88|11.48|12.29|10.89|0
1636617900000|2021-11-11 08:05:00|12.87|11.47|12.83|11.43|12.9|11.5|12.82|11.42|0
1636618200000|2021-11-11 08:10:00|12.84|11.44|12.84|11.44|12.85|11.45|12.81|11.41|0
1636618500000|2021-11-11 08:15:00|12.83|11.43|12.79|11.39|12.83|11.43|12.75|11.35|0
1636618800000|2021-11-11 08:20:00|12.78|11.38|12.77|11.37|12.81|11.41|12.77|11.37|0
1636619100000|2021-11-11 08:25:00|12.78|11.38|12.62|11.22|12.8|11.4|12.61|11.21|0
1636619400000|2021-11-11 08:30:00|12.63|11.23|12.72|11.32|12.74|11.34|12.63|11.23|0
1636619700000|2021-11-11 08:35:00|12.71|11.31|12.73|11.33|12.78|11.38|12.71|11.31|0
1636620000000|2021-11-11 08:40:00|12.72|11.32|12.68|11.28|12.73|11.33|12.68|11.28|0
1636620300000|2021-11-11 08:45:00|12.69|11.29|12.7|11.3|12.71|11.31|12.68|11.28|0
1636620600000|2021-11-11 08:50:00|12.71|11.31|12.64|11.24|12.71|11.31|12.63|11.23|0
1636620900000|2021-11-11 08:55:00|12.65|11.25|12.63|11.23|12.66|11.26|12.61|11.21|0
1636621200000|2021-11-11 09:00:00|12.62|11.22|12.58|11.18|12.62|11.22|12.56|11.16|0
1636621500000|2021-11-11 09:05:00|12.57|11.17|12.59|11.19|12.62|11.22|12.55|11.15|0
1636621800000|2021-11-11 09:10:00|12.6|11.2|12.5|11.1|12.61|11.21|12.5|11.1|0
1636622100000|2021-11-11 09:15:00|12.51|11.11|12.49|11.09|12.53|11.13|12.49|11.09|0
1636622400000|2021-11-11 09:20:00|12.5|11.1|12.47|11.07|12.5|11.1|12.46|11.06|0
1636622700000|2021-11-11 09:25:00|12.48|11.08|12.42|11.02|12.49|11.09|12.4|11|0
1636623000000|2021-11-11 09:30:00|12.41|11.01|12.35|10.95|12.67|11.27|12.34|10.94|0
1636623300000|2021-11-11 09:35:00|12.34|10.94|12.36|10.96|12.36|10.96|12.33|10.93|0
1636623600000|2021-11-11 09:40:00|12.35|10.95|12.35|10.95|12.36|10.96|12.35|10.95|0
1636623900000|2021-11-11 09:45:00|12.34|10.94|12.34|10.94|12.36|10.96|12.32|10.92|0
1636624200000|2021-11-11 09:50:00|12.33|10.93|12.32|10.92|12.33|10.93|12.3|10.9|0
1636624500000|2021-11-11 09:55:00|12.31|10.91|12.32|10.92|12.34|10.94|12.31|10.91|0
1636624800000|2021-11-11 10:00:00|12.33|10.93|12.31|10.91|12.33|10.93|12.3|10.9|0
1636625100000|2021-11-11 10:05:00|12.32|10.92|12.28|10.88|12.33|10.93|12.26|10.86|0
1636625400000|2021-11-11 10:10:00|12.27|10.87|12.28|10.88|12.29|10.89|12.26|10.86|0
1636625700000|2021-11-11 10:15:00|12.27|10.87|12.29|10.89|12.29|10.89|12.27|10.87|0
1636626000000|2021-11-11 10:20:00|12.3|10.9|12.31|10.91|12.31|10.91|12.29|10.89|0
1636626300000|2021-11-11 10:25:00|12.3|10.9|12.29|10.89|12.32|10.92|12.29|10.89|0
1636626600000|2021-11-11 10:30:00|12.3|10.9|12.33|10.93|12.35|10.95|12.3|10.9|0
1636626900000|2021-11-11 10:35:00|12.34|10.94|12.4|11|12.4|11|12.34|10.94|0
1636627200000|2021-11-11 10:40:00|12.39|10.99|12.38|10.98|12.4|11|12.36|10.96|0
1636627500000|2021-11-11 10:45:00|12.37|10.97|12.35|10.95|12.37|10.97|12.34|10.94|0
1636627800000|2021-11-11 10:50:00|12.36|10.96|12.35|10.95|12.37|10.97|12.34|10.94|0
1636628100000|2021-11-11 10:55:00|12.34|10.94|12.36|10.96|12.37|10.97|12.34|10.94|0
1636628400000|2021-11-11 11:00:00|12.37|10.97|12.36|10.96|12.37|10.97|12.34|10.94|0
1636628700000|2021-11-11 11:05:00|12.35|10.95|12.33|10.93|12.35|10.95|12.3|10.9|0
1636629000000|2021-11-11 11:10:00|12.32|10.92|12.35|10.95|12.35|10.95|12.32|10.92|0
1636629300000|2021-11-11 11:15:00|12.34|10.94|12.32|10.92|12.35|10.95|12.32|10.92|0
1636629600000|2021-11-11 11:20:00|12.31|10.91|12.33|10.93|12.35|10.95|12.31|10.91|0
1636629900000|2021-11-11 11:25:00|12.34|10.94|12.32|10.92|12.35|10.95|12.32|10.92|0
1636630200000|2021-11-11 11:30:00|12.33|10.93|12.32|10.92|12.33|10.93|12.31|10.91|0
1636630500000|2021-11-11 11:35:00|12.33|10.93|12.33|10.93|12.36|10.96|12.32|10.92|0
1636630800000|2021-11-11 11:40:00|12.32|10.92|12.31|10.91|12.33|10.93|12.31|10.91|0
1636631100000|2021-11-11 11:45:00|12.32|10.92|12.32|10.92|12.32|10.92|12.31|10.91|0
1636631400000|2021-11-11 11:50:00|12.31|10.91|12.28|10.88|12.32|10.92|12.28|10.88|0
1636631700000|2021-11-11 11:55:00|12.29|10.89|12.26|10.86|12.3|10.9|12.26|10.86|0
1636632000000|2021-11-11 12:00:00|12.27|10.87|12.27|10.87|12.3|10.9|12.26|10.86|0
1636632300000|2021-11-11 12:05:00|12.28|10.88|12.26|10.86|12.28|10.88|12.23|10.83|0
1636632600000|2021-11-11 12:10:00|12.27|10.87|12.3|10.9|12.3|10.9|12.26|10.86|0
1636632900000|2021-11-11 12:15:00|12.31|10.91|12.28|10.88|12.32|10.92|12.28|10.88|0
1636633200000|2021-11-11 12:20:00|12.29|10.89|12.3|10.9|12.3|10.9|12.27|10.87|0
1636633500000|2021-11-11 12:25:00|12.29|10.89|12.29|10.89|12.3|10.9|12.29|10.89|0
1636633800000|2021-11-11 12:30:00|12.3|10.9|12.31|10.91|12.32|10.92|12.28|10.88|0
1636634100000|2021-11-11 12:35:00|12.32|10.92|12.31|10.91|12.33|10.93|12.29|10.89|0
1636634400000|2021-11-11 12:40:00|12.32|10.92|12.31|10.91|12.34|10.94|12.31|10.91|0
1636634700000|2021-11-11 12:45:00|12.32|10.92|12.31|10.91|12.32|10.92|12.3|10.9|0
1636635000000|2021-11-11 12:50:00|12.3|10.9|12.28|10.88|12.3|10.9|12.26|10.86|0
1636635300000|2021-11-11 12:55:00|12.29|10.89|12.28|10.88|12.3|10.9|12.27|10.87|0
1636635600000|2021-11-11 13:00:00|12.3|10.9|12.29|10.89|12.31|10.91|12.27|10.87|0
1636635900000|2021-11-11 13:05:00|12.28|10.88|12.31|10.91|12.32|10.92|12.28|10.88|0
1636636200000|2021-11-11 13:10:00|12.3|10.9|12.31|10.91|12.32|10.92|12.29|10.89|0
1636636500000|2021-11-11 13:15:00|12.32|10.92|12.29|10.89|12.32|10.92|12.29|10.89|0
1636636800000|2021-11-11 13:20:00|12.3|10.9|12.29|10.89|12.3|10.9|12.27|10.87|0
1636637100000|2021-11-11 13:25:00|12.3|10.9|12.3|10.9|12.31|10.91|12.29|10.89|0
1636637400000|2021-11-11 13:30:00|12.31|10.91|12.32|10.92|12.32|10.92|12.3|10.9|0
1636637700000|2021-11-11 13:35:00|12.31|10.91|12.3|10.9|12.32|10.92|12.3|10.9|0
1636638000000|2021-11-11 13:40:00|12.31|10.91|12.26|10.86|12.31|10.91|12.26|10.86|0
1636638300000|2021-11-11 13:45:00|12.27|10.87|12.26|10.86|12.28|10.88|12.26|10.86|0
1636638600000|2021-11-11 13:50:00|12.27|10.87|12.29|10.89|12.29|10.89|12.27|10.87|0
1636638900000|2021-11-11 13:55:00|12.28|10.88|12.27|10.87|12.28|10.88|12.26|10.86|0
1636639200000|2021-11-11 14:00:00|12.26|10.86|12.29|10.89|12.3|10.9|12.26|10.86|0
1636639500000|2021-11-11 14:05:00|12.28|10.88|12.27|10.87|12.29|10.89|12.27|10.87|0
1636639800000|2021-11-11 14:10:00|12.26|10.86|12.27|10.87|12.28|10.88|12.26|10.86|0
1636640100000|2021-11-11 14:15:00|12.28|10.88|12.29|10.89|12.31|10.91|12.28|10.88|0
1636640400000|2021-11-11 14:20:00|12.3|10.9|12.29|10.89|12.31|10.91|12.29|10.89|0
1636640700000|2021-11-11 14:25:00|12.28|10.88|12.32|10.92|12.34|10.94|12.27|10.87|0
1636641000000|2021-11-11 14:30:00|12.31|10.91|12.43|11.03|12.44|11.04|12.31|10.91|0
1636641300000|2021-11-11 14:35:00|12.45|11.05|12.53|11.13|12.55|11.15|12.43|11.03|0
1636641600000|2021-11-11 14:40:00|12.55|11.15|12.46|11.06|12.56|11.16|12.46|11.06|0
1636641900000|2021-11-11 14:45:00|12.47|11.07|12.44|11.04|12.48|11.08|12.42|11.02|0
1636642200000|2021-11-11 14:50:00|12.46|11.06|12.37|10.97|12.46|11.06|12.35|10.95|0
1636642500000|2021-11-11 14:55:00|12.38|10.98|12.37|10.97|12.41|11.01|12.35|10.95|0
1636642800000|2021-11-11 15:00:00|12.36|10.96|12.46|11.06|12.5|11.1|12.36|10.96|0
1636643100000|2021-11-11 15:05:00|12.45|11.05|12.51|11.11|12.54|11.14|12.41|11.01|0
1636643400000|2021-11-11 15:10:00|12.5|11.1|12.47|11.07|12.55|11.15|12.45|11.05|0
1636643700000|2021-11-11 15:15:00|12.46|11.06|12.48|11.08|12.57|11.17|12.44|11.04|0
1636644000000|2021-11-11 15:20:00|12.49|11.09|12.5|11.1|12.55|11.15|12.48|11.08|0
1636644300000|2021-11-11 15:25:00|12.49|11.09|12.56|11.16|12.56|11.16|12.48|11.08|0
1636644600000|2021-11-11 15:30:00|12.58|11.18|12.58|11.18|12.64|11.24|12.54|11.14|0
1636644900000|2021-11-11 15:35:00|12.59|11.19|12.52|11.12|12.6|11.2|12.49|11.09|0
1636645200000|2021-11-11 15:40:00|12.51|11.11|12.46|11.06|12.53|11.13|12.45|11.05|0
1636645500000|2021-11-11 15:45:00|12.45|11.05|12.45|11.05|12.51|11.11|12.43|11.03|0
1636645800000|2021-11-11 15:50:00|12.44|11.04|12.43|11.03|12.48|11.08|12.41|11.01|0
1636646100000|2021-11-11 15:55:00|12.42|11.02|12.47|11.07|12.49|11.09|12.42|11.02|0
1636646400000|2021-11-11 16:00:00|12.48|11.08|12.49|11.09|12.52|11.12|12.43|11.03|0
1636646700000|2021-11-11 16:05:00|12.5|11.1|12.53|11.13|12.54|11.14|12.5|11.1|0
1636647000000|2021-11-11 16:10:00|12.52|11.12|12.51|11.11|12.55|11.15|12.51|11.11|0
1636647300000|2021-11-11 16:15:00|12.52|11.12|12.5|11.1|12.54|11.14|12.48|11.08|0
1636647600000|2021-11-11 16:20:00|12.49|11.09|12.46|11.06|12.51|11.11|12.46|11.06|0
1636647900000|2021-11-11 16:25:00|12.45|11.05|12.5|11.1|12.51|11.11|12.44|11.04|0
1636648200000|2021-11-11 16:30:00|12.49|11.09|12.46|11.06|12.51|11.11|12.46|11.06|0
1636648500000|2021-11-11 16:35:00|12.45|11.05|12.33|10.93|12.46|11.06|12.33|10.93|0
1636648800000|2021-11-11 16:40:00|12.34|10.94|12.4|11|12.4|11|12.33|10.93|0
1636649100000|2021-11-11 16:45:00|12.39|10.99|12.38|10.98|12.41|11.01|12.38|10.98|0
1636649400000|2021-11-11 16:50:00|12.39|10.99|12.42|11.02|12.43|11.03|12.38|10.98|0
1636649700000|2021-11-11 16:55:00|12.41|11.01|12.27|10.87|12.41|11.01|12.23|10.83|0
1636650000000|2021-11-11 17:00:00|12.26|10.86|12.34|10.94|12.36|10.96|12.24|10.84|0
1636650300000|2021-11-11 17:05:00|12.33|10.93|12.36|10.96|12.37|10.97|12.3|10.9|0
1636650600000|2021-11-11 17:10:00|12.37|10.97|12.38|10.98|12.39|10.99|12.34|10.94|0
1636650900000|2021-11-11 17:15:00|12.39|10.99|12.42|11.02|12.48|11.08|12.37|10.97|0
1636651200000|2021-11-11 17:20:00|12.43|11.03|12.4|11|12.45|11.05|12.38|10.98|0
1636651500000|2021-11-11 17:25:00|12.41|11.01|12.38|10.98|12.43|11.03|12.37|10.97|0
1636651800000|2021-11-11 17:30:00|12.4|11|12.36|10.96|12.4|11|12.35|10.95|0
1636652100000|2021-11-11 17:35:00|12.35|10.95|12.27|10.87|12.35|10.95|12.26|10.86|0
1636652400000|2021-11-11 17:40:00|12.28|10.88|12.28|10.88|12.31|10.91|12.27|10.87|0
1636652700000|2021-11-11 17:45:00|12.27|10.87|12.29|10.89|12.32|10.92|12.27|10.87|0
1636653000000|2021-11-11 17:50:00|12.3|10.9|12.32|10.92|12.33|10.93|12.29|10.89|0
1636653300000|2021-11-11 17:55:00|12.31|10.91|12.32|10.92|12.33|10.93|12.29|10.89|0
1636653600000|2021-11-11 18:00:00|12.33|10.93|12.38|10.98|12.4|11|12.32|10.92|0
1636653900000|2021-11-11 18:05:00|12.37|10.97|12.45|11.05|12.45|11.05|12.37|10.97|0
1636654200000|2021-11-11 18:10:00|12.44|11.04|12.4|11|12.44|11.04|12.38|10.98|0
1636654500000|2021-11-11 18:15:00|12.39|10.99|12.38|10.98|12.41|11.01|12.36|10.96|0
1636654800000|2021-11-11 18:20:00|12.37|10.97|12.4|11|12.4|11|12.33|10.93|0
1636655100000|2021-11-11 18:25:00|12.39|10.99|12.28|10.88|12.44|11.04|12.12|10.72|0
1636655400000|2021-11-11 18:30:00|12.27|10.87|12.3|10.9|12.3|10.9|12.27|10.87|0
1636655700000|2021-11-11 18:35:00|12.29|10.89|12.26|10.86|12.29|10.89|12.25|10.85|0
1636656000000|2021-11-11 18:40:00|12.25|10.85|12.26|10.86|12.3|10.9|12.25|10.85|0
1636656300000|2021-11-11 18:45:00|12.25|10.85|12.23|10.83|12.25|10.85|12.22|10.82|0
1636656600000|2021-11-11 18:50:00|12.24|10.84|12.24|10.84|12.26|10.86|12.22|10.82|0
1636656900000|2021-11-11 18:55:00|12.23|10.83|12.24|10.84|12.27|10.87|12.23|10.83|0
1636657200000|2021-11-11 19:00:00|12.25|10.85|12.18|10.78|12.26|10.86|12.18|10.78|0
1636657500000|2021-11-11 19:05:00|12.19|10.79|12.15|10.75|12.21|10.81|12.15|10.75|0
1636657800000|2021-11-11 19:10:00|12.16|10.76|12.18|10.78|12.18|10.78|12.15|10.75|0
1636658100000|2021-11-11 19:15:00|12.17|10.77|12.2|10.8|12.21|10.81|12.17|10.77|0
1636658400000|2021-11-11 19:20:00|12.21|10.81|12.23|10.83|12.23|10.83|12.19|10.79|0
1636658700000|2021-11-11 19:25:00|12.22|10.82|12.22|10.82|12.24|10.84|12.22|10.82|0
1636659000000|2021-11-11 19:30:00|12.21|10.81|12.2|10.8|12.22|10.82|12.18|10.78|0
1636659300000|2021-11-11 19:35:00|12.19|10.79|12.16|10.76|12.19|10.79|12.15|10.75|0
1636659600000|2021-11-11 19:40:00|12.15|10.75|12.18|10.78|12.19|10.79|12|10.6|0
1636659900000|2021-11-11 19:45:00|12.19|10.79|12.21|10.81|12.22|10.82|12.18|10.78|0
1636660200000|2021-11-11 19:50:00|12.23|10.83|12.27|10.87|12.28|10.88|12.22|10.82|0
1636660500000|2021-11-11 19:55:00|12.26|10.86|12.26|10.86|12.28|10.88|12.24|10.84|0
1636660800000|2021-11-11 20:00:00|12.27|10.87|12.28|10.88|12.31|10.91|12.23|10.83|0
1636661100000|2021-11-11 20:05:00|12.29|10.89|12.29|10.89|12.29|10.89|12.25|10.85|0
1636661400000|2021-11-11 20:10:00|12.28|10.88|12.34|10.94|12.36|10.96|12.28|10.88|0
1636661700000|2021-11-11 20:15:00|12.33|10.93|12.28|10.88|12.33|10.93|12.27|10.87|0
1636662000000|2021-11-11 20:20:00|12.29|10.89|12.28|10.88|12.32|10.92|12.28|10.88|0
1636662300000|2021-11-11 20:25:00|12.29|10.89|12.26|10.86|12.3|10.9|12.22|10.82|0
1636662600000|2021-11-11 20:30:00|12.25|10.85|12.31|10.91|12.33|10.93|12.25|10.85|0
1636662900000|2021-11-11 20:35:00|12.29|10.89|12.28|10.88|12.33|10.93|12.28|10.88|0
1636663200000|2021-11-11 20:40:00|12.27|10.87|12.27|10.87|12.28|10.88|12.25|10.85|0
1636663500000|2021-11-11 20:45:00|12.28|10.88|12.32|10.92|12.32|10.92|12.21|10.81|0
1636663800000|2021-11-11 20:50:00|12.3|10.9|12.34|10.94|12.34|10.94|12.26|10.86|0
1636664100000|2021-11-11 20:55:00|12.32|10.92|12.36|10.96|12.38|10.98|12.31|10.91|0
1636664400000|2021-11-11 21:00:00|12.35|10.95|12.28|10.88|12.35|10.95|12.27|10.87|0
1636664700000|2021-11-11 21:05:00|12.29|10.89|12.31|10.91|12.31|10.91|12.28|10.88|0
1636665000000|2021-11-11 21:10:00|12.3|10.9|12.31|10.91|12.33|10.93|12.29|10.89|0
1636665300000|2021-11-11 21:15:00|12.3|10.9|12.29|10.89|12.31|10.91|12.29|10.89|0
1636665600000|2021-11-11 21:20:00|12.28|10.88|12.27|10.87|12.28|10.88|12.27|10.87|0
1636665900000|2021-11-11 21:25:00|12.28|10.88|12.29|10.89|12.29|10.89|12.28|10.88|0
1636666200000|2021-11-11 21:30:00|12.3|10.9|12.3|10.9|12.3|10.9|12.29|10.89|0
1636666500000|2021-11-11 21:35:00|12.29|10.89|12.27|10.87|12.3|10.9|12.27|10.87|0
1636666800000|2021-11-11 21:40:00|12.28|10.88|12.28|10.88|12.28|10.88|12.26|10.86|0
1636667100000|2021-11-11 21:45:00|12.27|10.87|12.26|10.86|12.27|10.87|12.25|10.85|0
1636667400000|2021-11-11 21:50:00|12.25|10.85|12.25|10.85|12.26|10.86|12.25|10.85|0
1636667700000|2021-11-11 21:55:00|12.26|10.86|12.26|10.86|12.26|10.86|12.25|10.85|0
1636668000000|2021-11-11 22:00:00|12.27|10.87|12.26|10.86|12.27|10.87|12.26|10.86|0
1636668300000|2021-11-11 22:05:00|12.27|10.87|12.26|10.86|12.27|10.87|12.26|10.86|0
1636668600000|2021-11-11 22:10:00|12.27|10.87|12.27|10.87|12.27|10.87|12.26|10.86|0
1636668900000|2021-11-11 22:15:00|12.26|10.86|12.27|10.87|12.27|10.87|12.26|10.86|0
1636669800000|2021-11-11 22:30:00|12.26|10.86|12.26|10.86|12.26|10.86|12.26|10.86|0
1636670700000|2021-11-11 22:45:00|12.25|10.85|12.25|10.85|12.25|10.85|12.25|10.85|0
1636671300000|2021-11-11 22:55:00|12.26|10.86|12.25|10.85|12.26|10.86|12.25|10.85|0
1636671600000|2021-11-11 23:00:00|12.22|10.82|12.22|10.82|12.24|10.84|12.22|10.82|0
1636671900000|2021-11-11 23:05:00|12.23|10.83|12.24|10.84|12.24|10.84|12.22|10.82|0
1636672200000|2021-11-11 23:10:00|12.23|10.83|12.24|10.84|12.25|10.85|12.23|10.83|0
1636672500000|2021-11-11 23:15:00|12.25|10.85|12.22|10.82|12.25|10.85|12.21|10.81|0
1636672800000|2021-11-11 23:20:00|12.21|10.81|12.19|10.79|12.22|10.82|12.19|10.79|0
1636673100000|2021-11-11 23:25:00|12.2|10.8|12.18|10.78|12.2|10.8|12.18|10.78|0
1636673400000|2021-11-11 23:30:00|12.19|10.79|12.17|10.77|12.19|10.79|12.17|10.77|0
1636673700000|2021-11-11 23:35:00|12.16|10.76|12.17|10.77|12.17|10.77|12.16|10.76|0
1636674000000|2021-11-11 23:40:00|12.18|10.78|12.17|10.77|12.18|10.78|12.17|10.77|0
1636674300000|2021-11-11 23:45:00|12.18|10.78|12.15|10.75|12.19|10.79|12.15|10.75|0
1636674600000|2021-11-11 23:50:00|12.14|10.74|12.16|10.76|12.16|10.76|12.13|10.73|0
1636674900000|2021-11-11 23:55:00|12.15|10.75|12.12|10.72|12.16|10.76|12.12|10.72|0
1636675200000|2021-11-12 00:00:00|12.13|10.73|12.06|10.66|12.13|10.73|12.04|10.64|0
1636675500000|2021-11-12 00:05:00|12.05|10.65|12.06|10.66|12.06|10.66|12.02|10.62|0
1636675800000|2021-11-12 00:10:00|12.05|10.65|12.04|10.64|12.06|10.66|12.04|10.64|0
1636676100000|2021-11-12 00:15:00|12.03|10.63|12.04|10.64|12.05|10.65|12.03|10.63|0
1636676400000|2021-11-12 00:20:00|12.05|10.65|12.03|10.63|12.05|10.65|12.02|10.62|0
1636676700000|2021-11-12 00:25:00|12.02|10.62|12.03|10.63|12.03|10.63|12.02|10.62|0
1636677000000|2021-11-12 00:30:00|12.02|10.62|12.01|10.61|12.03|10.63|12.01|10.61|0
1636677300000|2021-11-12 00:35:00|12|10.6|11.98|10.58|12.01|10.61|11.97|10.57|0
1636677600000|2021-11-12 00:40:00|11.97|10.57|11.94|10.54|11.97|10.57|11.94|10.54|0
1636677900000|2021-11-12 00:45:00|11.95|10.55|11.97|10.57|11.97|10.57|11.95|10.55|0
1636678200000|2021-11-12 00:50:00|11.98|10.58|12|10.6|12|10.6|11.98|10.58|0
1636678500000|2021-11-12 00:55:00|12.01|10.61|12.02|10.62|12.02|10.62|12|10.6|0
1636678800000|2021-11-12 01:00:00|12.03|10.63|12.04|10.64|12.06|10.66|12.03|10.63|0
1636679100000|2021-11-12 01:05:00|12.05|10.65|12.01|10.61|12.05|10.65|12|10.6|0
1636679400000|2021-11-12 01:10:00|11.99|10.59|12.02|10.62|12.03|10.63|11.99|10.59|0
1636679700000|2021-11-12 01:15:00|12.01|10.61|12.02|10.62|12.02|10.62|12|10.6|0
1636680000000|2021-11-12 01:20:00|12.01|10.61|12.03|10.63|12.04|10.64|12|10.6|0
1636680300000|2021-11-12 01:25:00|12.02|10.62|12.02|10.62|12.03|10.63|12.02|10.62|0
1636680600000|2021-11-12 01:30:00|12.03|10.63|12.03|10.63|12.03|10.63|12.01|10.61|0
1636680900000|2021-11-12 01:35:00|12.04|10.64|12.03|10.63|12.05|10.65|12.02|10.62|0
1636681200000|2021-11-12 01:40:00|12.04|10.64|11.99|10.59|12.05|10.65|11.99|10.59|0
1636681500000|2021-11-12 01:45:00|11.98|10.58|12.01|10.61|12.02|10.62|11.98|10.58|0
1636681800000|2021-11-12 01:50:00|11.99|10.59|11.98|10.58|12|10.6|11.97|10.57|0
1636682100000|2021-11-12 01:55:00|11.97|10.57|12|10.6|12.01|10.61|11.97|10.57|0
1636682400000|2021-11-12 02:00:00|11.99|10.59|12|10.6|12.01|10.61|11.99|10.59|0
1636682700000|2021-11-12 02:05:00|12.01|10.61|12.02|10.62|12.02|10.62|12|10.6|0
1636683000000|2021-11-12 02:10:00|12.03|10.63|12.02|10.62|12.03|10.63|12.01|10.61|0
1636683300000|2021-11-12 02:15:00|12.03|10.63|12.03|10.63|12.03|10.63|12.02|10.62|0
1636683600000|2021-11-12 02:20:00|12.02|10.62|12.01|10.61|12.03|10.63|12.01|10.61|0
1636683900000|2021-11-12 02:25:00|12|10.6|12.02|10.62|12.02|10.62|12|10.6|0
1636684200000|2021-11-12 02:30:00|12.01|10.61|12.08|10.68|12.09|10.69|12.01|10.61|0
1636684500000|2021-11-12 02:35:00|12.09|10.69|12.11|10.71|12.11|10.71|12.07|10.67|0
1636684800000|2021-11-12 02:40:00|12.1|10.7|12.1|10.7|12.13|10.73|12.1|10.7|0
1636685100000|2021-11-12 02:45:00|12.09|10.69|12.08|10.68|12.11|10.71|12.07|10.67|0
1636685400000|2021-11-12 02:50:00|12.07|10.67|12.09|10.69|12.1|10.7|12.06|10.66|0
1636685700000|2021-11-12 02:55:00|12.1|10.7|12.12|10.72|12.13|10.73|12.1|10.7|0
1636686000000|2021-11-12 03:00:00|12.13|10.73|12.12|10.72|12.13|10.73|12.11|10.71|0
1636686300000|2021-11-12 03:05:00|12.13|10.73|12.17|10.77|12.18|10.78|12.13|10.73|0
1636686600000|2021-11-12 03:10:00|12.16|10.76|12.16|10.76|12.17|10.77|12.15|10.75|0
1636686900000|2021-11-12 03:15:00|12.15|10.75|12.13|10.73|12.15|10.75|12.13|10.73|0
1636687200000|2021-11-12 03:20:00|12.14|10.74|12.14|10.74|12.15|10.75|12.13|10.73|0
1636687500000|2021-11-12 03:25:00|12.15|10.75|12.13|10.73|12.15|10.75|12.12|10.72|0
1636687800000|2021-11-12 03:30:00|12.12|10.72|12.11|10.71|12.13|10.73|12.1|10.7|0
1636688100000|2021-11-12 03:35:00|12.1|10.7|12.11|10.71|12.11|10.71|12.09|10.69|0
1636688400000|2021-11-12 03:40:00|12.12|10.72|12.12|10.72|12.12|10.72|12.11|10.71|0
1636688700000|2021-11-12 03:45:00|12.13|10.73|12.14|10.74|12.14|10.74|12.12|10.72|0
1636689000000|2021-11-12 03:50:00|12.13|10.73|12.13|10.73|12.13|10.73|12.12|10.72|0
1636689300000|2021-11-12 03:55:00|12.14|10.74|12.13|10.73|12.14|10.74|12.13|10.73|0
1636689600000|2021-11-12 04:00:00|12.14|10.74|12.13|10.73|12.14|10.74|12.13|10.73|0
1636689900000|2021-11-12 04:05:00|12.14|10.74|12.16|10.76|12.16|10.76|12.13|10.73|0
1636690200000|2021-11-12 04:10:00|12.15|10.75|12.14|10.74|12.16|10.76|12.14|10.74|0
1636690500000|2021-11-12 04:15:00|12.13|10.73|12.11|10.71|12.13|10.73|12.11|10.71|0
1636691100000|2021-11-12 04:25:00|12.12|10.72|12.1|10.7|12.12|10.72|12.1|10.7|0
1636691400000|2021-11-12 04:30:00|12.09|10.69|12.1|10.7|12.1|10.7|12.09|10.69|0
1636691700000|2021-11-12 04:35:00|12.11|10.71|12.1|10.7|12.11|10.71|12.1|10.7|0
1636692000000|2021-11-12 04:40:00|12.09|10.69|12.08|10.68|12.09|10.69|12.08|10.68|0
1636692300000|2021-11-12 04:45:00|12.09|10.69|12.09|10.69|12.1|10.7|12.09|10.69|0
1636692600000|2021-11-12 04:50:00|12.08|10.68|12.09|10.69|12.09|10.69|12.07|10.67|0
1636692900000|2021-11-12 04:55:00|12.1|10.7|12.12|10.72|12.12|10.72|12.09|10.69|0
1636693200000|2021-11-12 05:00:00|12.11|10.71|12.13|10.73|12.13|10.73|12.1|10.7|0
1636693500000|2021-11-12 05:05:00|12.14|10.74|12.13|10.73|12.15|10.75|12.12|10.72|0
1636693800000|2021-11-12 05:10:00|12.12|10.72|12.13|10.73|12.14|10.74|12.12|10.72|0
1636694100000|2021-11-12 05:15:00|12.14|10.74|12.14|10.74|12.16|10.76|12.14|10.74|0
1636694400000|2021-11-12 05:20:00|12.13|10.73|12.11|10.71|12.13|10.73|12.11|10.71|0
1636694700000|2021-11-12 05:25:00|12.1|10.7|12.11|10.71|12.11|10.71|12.1|10.7|0
1636695000000|2021-11-12 05:30:00|12.12|10.72|12.09|10.69|12.12|10.72|12.09|10.69|0
1636695300000|2021-11-12 05:35:00|12.08|10.68|12.08|10.68|12.09|10.69|12.08|10.68|0
1636695600000|2021-11-12 05:40:00|12.07|10.67|12.07|10.67|12.08|10.68|12.07|10.67|0
1636695900000|2021-11-12 05:45:00|12.08|10.68|12.08|10.68|12.09|10.69|12.07|10.67|0
1636696200000|2021-11-12 05:50:00|12.09|10.69|12.08|10.68|12.09|10.69|12.07|10.67|0
1636696500000|2021-11-12 05:55:00|12.07|10.67|12.07|10.67|12.08|10.68|12.06|10.66|0
1636696800000|2021-11-12 06:00:00|12.06|10.66|12.07|10.67|12.1|10.7|12.06|10.66|0
1636697100000|2021-11-12 06:05:00|12.08|10.68|12.07|10.67|12.09|10.69|12.07|10.67|0
1636697400000|2021-11-12 06:10:00|12.08|10.68|12.08|10.68|12.09|10.69|12.06|10.66|0
1636697700000|2021-11-12 06:15:00|12.09|10.69|12.06|10.66|12.09|10.69|12.06|10.66|0
1636698000000|2021-11-12 06:20:00|12.07|10.67|12.06|10.66|12.07|10.67|12.06|10.66|0
1636698300000|2021-11-12 06:25:00|12.05|10.65|12.04|10.64|12.05|10.65|12.03|10.63|0
1636698600000|2021-11-12 06:30:00|12.03|10.63|12.08|10.68|12.08|10.68|12.03|10.63|0
1636698900000|2021-11-12 06:35:00|12.09|10.69|12.11|10.71|12.12|10.72|12.08|10.68|0
1636699200000|2021-11-12 06:40:00|12.12|10.72|12.12|10.72|12.14|10.74|12.11|10.71|0
1636699500000|2021-11-12 06:45:00|12.13|10.73|12.13|10.73|12.14|10.74|12.12|10.72|0
1636699800000|2021-11-12 06:50:00|12.14|10.74|12.16|10.76|12.2|10.8|12.14|10.74|0
1636700100000|2021-11-12 06:55:00|12.15|10.75|12.17|10.77|12.18|10.78|12.15|10.75|0
1636700400000|2021-11-12 07:00:00|12.18|10.78|12.17|10.77|12.18|10.78|12.15|10.75|0
1636700700000|2021-11-12 07:05:00|12.18|10.78|12.18|10.78|12.19|10.79|12.17|10.77|0
1636701000000|2021-11-12 07:10:00|12.17|10.77|12.14|10.74|12.17|10.77|12.14|10.74|0
1636701300000|2021-11-12 07:15:00|12.13|10.73|12.09|10.69|12.14|10.74|12.09|10.69|0
1636701600000|2021-11-12 07:20:00|12.1|10.7|12.1|10.7|12.12|10.72|12.09|10.69|0
1636701900000|2021-11-12 07:25:00|12.11|10.71|12.1|10.7|12.11|10.71|12.09|10.69|0
1636702200000|2021-11-12 07:30:00|12.12|10.72|12.12|10.72|12.12|10.72|12.09|10.69|0
1636702500000|2021-11-12 07:35:00|12.11|10.71|12.14|10.74|12.14|10.74|12.11|10.71|0
1636702800000|2021-11-12 07:40:00|12.13|10.73|12.12|10.72|12.14|10.74|12.12|10.72|0
1636703100000|2021-11-12 07:45:00|12.13|10.73|12.14|10.74|12.14|10.74|12.12|10.72|0
1636703400000|2021-11-12 07:50:00|12.15|10.75|12.18|10.78|12.19|10.79|12.14|10.74|0
1636703700000|2021-11-12 07:55:00|12.17|10.77|12.15|10.75|12.2|10.8|12.15|10.75|0
1636704000000|2021-11-12 08:00:00|12.14|10.74|11.89|10.49|12.14|10.74|11.89|10.49|0
1636704300000|2021-11-12 08:05:00|11.88|10.48|11.89|10.49|11.9|10.5|11.85|10.45|0
1636704600000|2021-11-12 08:10:00|11.88|10.48|11.93|10.53|11.93|10.53|11.85|10.45|0
1636704900000|2021-11-12 08:15:00|11.94|10.54|11.95|10.55|11.96|10.56|11.91|10.51|0
1636705200000|2021-11-12 08:20:00|11.96|10.56|11.92|10.52|11.97|10.57|11.92|10.52|0
1636705500000|2021-11-12 08:25:00|11.93|10.53|11.95|10.55|11.96|10.56|11.92|10.52|0
1636705800000|2021-11-12 08:30:00|11.96|10.56|11.97|10.57|12.02|10.62|11.95|10.55|0
1636706100000|2021-11-12 08:35:00|11.98|10.58|11.95|10.55|12|10.6|11.94|10.54|0
1636706400000|2021-11-12 08:40:00|11.96|10.56|11.95|10.55|11.98|10.58|11.94|10.54|0
1636706700000|2021-11-12 08:45:00|11.94|10.54|11.92|10.52|11.95|10.55|11.9|10.5|0
1636707000000|2021-11-12 08:50:00|11.93|10.53|11.88|10.48|11.93|10.53|11.87|10.47|0
1636707300000|2021-11-12 08:55:00|11.87|10.47|11.89|10.49|11.91|10.51|11.86|10.46|0
1636707600000|2021-11-12 09:00:00|11.88|10.48|11.92|10.52|11.92|10.52|11.86|10.46|0
1636707900000|2021-11-12 09:05:00|11.93|10.53|11.93|10.53|11.95|10.55|11.91|10.51|0
1636708200000|2021-11-12 09:10:00|11.94|10.54|11.95|10.55|11.96|10.56|11.94|10.54|0
1636708500000|2021-11-12 09:15:00|11.94|10.54|11.97|10.57|12|10.6|11.94|10.54|0
1636708800000|2021-11-12 09:20:00|11.98|10.58|11.96|10.56|11.98|10.58|11.94|10.54|0
1636709100000|2021-11-12 09:25:00|11.97|10.57|12|10.6|12|10.6|11.96|10.56|0
1636709400000|2021-11-12 09:30:00|12.01|10.61|11.96|10.56|12.02|10.62|11.96|10.56|0
1636709700000|2021-11-12 09:35:00|11.95|10.55|11.97|10.57|11.99|10.59|11.95|10.55|0
1636710000000|2021-11-12 09:40:00|11.96|10.56|11.95|10.55|11.98|10.58|11.95|10.55|0
1636710300000|2021-11-12 09:45:00|11.96|10.56|11.93|10.53|11.96|10.56|11.93|10.53|0
1636710600000|2021-11-12 09:50:00|11.94|10.54|11.93|10.53|11.95|10.55|11.92|10.52|0
1636710900000|2021-11-12 09:55:00|11.94|10.54|11.94|10.54|11.94|10.54|11.93|10.53|0
1636711200000|2021-11-12 10:00:00|11.93|10.53|11.92|10.52|11.94|10.54|11.91|10.51|0
1636711500000|2021-11-12 10:05:00|11.91|10.51|11.92|10.52|11.94|10.54|11.91|10.51|0
1636711800000|2021-11-12 10:10:00|11.93|10.53|11.94|10.54|11.94|10.54|11.92|10.52|0
1636712100000|2021-11-12 10:15:00|11.95|10.55|11.92|10.52|11.95|10.55|11.92|10.52|0
1636712400000|2021-11-12 10:20:00|11.93|10.53|11.93|10.53|11.93|10.53|11.92|10.52|0
1636712700000|2021-11-12 10:25:00|11.92|10.52|11.94|10.54|11.95|10.55|11.92|10.52|0
1636713000000|2021-11-12 10:30:00|11.93|10.53|11.93|10.53|11.94|10.54|11.92|10.52|0
1636713300000|2021-11-12 10:35:00|11.92|10.52|11.94|10.54|11.94|10.54|11.92|10.52|0
1636713600000|2021-11-12 10:40:00|11.93|10.53|11.94|10.54|11.94|10.54|11.93|10.53|0
1636713900000|2021-11-12 10:45:00|11.95|10.55|11.93|10.53|11.95|10.55|11.93|10.53|0
1636714200000|2021-11-12 10:50:00|11.92|10.52|11.83|10.43|11.92|10.52|11.81|10.41|0
1636714500000|2021-11-12 10:55:00|11.82|10.42|11.86|10.46|11.86|10.46|11.82|10.42|0
1636714800000|2021-11-12 11:00:00|11.85|10.45|11.86|10.46|11.88|10.48|11.85|10.45|0
1636715100000|2021-11-12 11:05:00|11.87|10.47|11.89|10.49|11.89|10.49|11.87|10.47|0
1636715400000|2021-11-12 11:10:00|11.88|10.48|11.86|10.46|11.88|10.48|11.83|10.43|0
1636715700000|2021-11-12 11:15:00|11.85|10.45|11.84|10.44|11.86|10.46|11.84|10.44|0
1636716000000|2021-11-12 11:20:00|11.83|10.43|11.81|10.41|11.83|10.43|11.81|10.41|0
1636716300000|2021-11-12 11:25:00|11.82|10.42|11.83|10.43|11.84|10.44|11.82|10.42|0
1636716600000|2021-11-12 11:30:00|11.84|10.44|11.82|10.42|11.84|10.44|11.82|10.42|0
1636716900000|2021-11-12 11:35:00|11.81|10.41|11.78|10.38|11.82|10.42|11.78|10.38|0
1636717200000|2021-11-12 11:40:00|11.77|10.37|11.78|10.38|11.79|10.39|11.75|10.35|0
1636717500000|2021-11-12 11:45:00|11.77|10.37|11.75|10.35|11.78|10.38|11.75|10.35|0
1636717800000|2021-11-12 11:50:00|11.74|10.34|11.75|10.35|11.76|10.36|11.74|10.34|0
1636718100000|2021-11-12 11:55:00|11.76|10.36|11.74|10.34|11.76|10.36|11.73|10.33|0
1636718400000|2021-11-12 12:00:00|11.73|10.33|11.76|10.36|11.77|10.37|11.73|10.33|0
1636718700000|2021-11-12 12:05:00|11.77|10.37|11.77|10.37|11.78|10.38|11.61|10.21|0
1636719000000|2021-11-12 12:10:00|11.78|10.38|11.77|10.37|11.79|10.39|11.77|10.37|0
1636719300000|2021-11-12 12:15:00|11.78|10.38|11.77|10.37|11.78|10.38|11.77|10.37|0
1636719600000|2021-11-12 12:20:00|11.78|10.38|11.78|10.38|11.78|10.38|11.77|10.37|0
1636719900000|2021-11-12 12:25:00|11.77|10.37|11.78|10.38|11.78|10.38|11.77|10.37|0
1636720200000|2021-11-12 12:30:00|11.79|10.39|11.8|10.4|11.81|10.41|11.79|10.39|0
1636720500000|2021-11-12 12:35:00|11.81|10.41|11.78|10.38|11.81|10.41|11.78|10.38|0
1636720800000|2021-11-12 12:40:00|11.79|10.39|11.77|10.37|11.79|10.39|11.77|10.37|0
1636721100000|2021-11-12 12:45:00|11.78|10.38|11.78|10.38|11.79|10.39|11.78|10.38|0
1636721400000|2021-11-12 12:50:00|11.79|10.39|11.8|10.4|11.81|10.41|11.79|10.39|0
1636721700000|2021-11-12 12:55:00|11.81|10.41|11.82|10.42|11.83|10.43|11.8|10.4|0
1636722000000|2021-11-12 13:00:00|11.81|10.41|11.82|10.42|11.83|10.43|11.81|10.41|0
1636722300000|2021-11-12 13:05:00|11.81|10.41|11.79|10.39|11.81|10.41|11.79|10.39|0
1636722600000|2021-11-12 13:10:00|11.8|10.4|11.78|10.38|11.8|10.4|11.77|10.37|0
1636722900000|2021-11-12 13:15:00|11.77|10.37|11.78|10.38|11.79|10.39|11.77|10.37|0
1636723200000|2021-11-12 13:20:00|11.77|10.37|11.77|10.37|11.78|10.38|11.76|10.36|0
1636723500000|2021-11-12 13:25:00|11.76|10.36|11.71|10.31|11.76|10.36|11.71|10.31|0
1636723800000|2021-11-12 13:30:00|11.72|10.32|11.71|10.31|11.87|10.47|11.56|10.16|0
1636724100000|2021-11-12 13:35:00|11.7|10.3|11.7|10.3|11.72|10.32|11.68|10.28|0
1636724400000|2021-11-12 13:40:00|11.69|10.29|11.7|10.3|11.7|10.3|11.69|10.29|0
1636724700000|2021-11-12 13:45:00|11.69|10.29|11.68|10.28|11.69|10.29|11.67|10.27|0
1636725000000|2021-11-12 13:50:00|11.67|10.27|11.68|10.28|11.68|10.28|11.67|10.27|0
1636725300000|2021-11-12 13:55:00|11.67|10.27|11.69|10.29|11.71|10.31|11.67|10.27|0
1636725600000|2021-11-12 14:00:00|11.7|10.3|11.63|10.23|11.7|10.3|11.63|10.23|0
1636725900000|2021-11-12 14:05:00|11.64|10.24|11.61|10.21|11.64|10.24|11.61|10.21|0
1636726200000|2021-11-12 14:10:00|11.62|10.22|11.6|10.2|11.63|10.23|11.59|10.19|0
1636726500000|2021-11-12 14:15:00|11.61|10.21|11.59|10.19|11.61|10.21|11.59|10.19|0
1636726800000|2021-11-12 14:20:00|11.6|10.2|11.65|10.25|11.65|10.25|11.6|10.2|0
1636727100000|2021-11-12 14:25:00|11.64|10.24|11.66|10.26|11.66|10.26|11.63|10.23|0
1636727400000|2021-11-12 14:30:00|11.65|10.25|11.58|10.18|11.74|10.34|11.56|10.16|0
1636727700000|2021-11-12 14:35:00|11.61|10.21|11.72|10.32|11.75|10.35|11.59|10.19|0
1636728000000|2021-11-12 14:40:00|11.7|10.3|11.67|10.27|11.72|10.32|11.65|10.25|0
1636728300000|2021-11-12 14:45:00|11.66|10.26|11.55|10.15|11.69|10.29|11.34|9.94|0
1636728600000|2021-11-12 14:50:00|11.54|10.14|11.51|10.11|11.56|10.16|11.5|10.1|0
1636728900000|2021-11-12 14:55:00|11.5|10.1|11.5|10.1|11.51|10.11|11.44|10.04|0
1636729200000|2021-11-12 15:00:00|11.53|10.13|11.48|10.08|11.55|10.15|11.47|10.07|0
1636729500000|2021-11-12 15:05:00|11.49|10.09|11.47|10.07|11.56|10.16|11.21|9.81|0
1636729800000|2021-11-12 15:10:00|11.48|10.08|11.5|10.1|11.52|10.12|11.44|10.04|0
1636730100000|2021-11-12 15:15:00|11.49|10.09|11.42|10.02|11.51|10.11|11.42|10.02|0
1636730400000|2021-11-12 15:20:00|11.41|10.01|11.46|10.06|11.49|10.09|11.4|10|0
1636730700000|2021-11-12 15:25:00|11.47|10.07|11.51|10.11|11.55|10.15|11.46|10.06|0
1636731000000|2021-11-12 15:30:00|11.5|10.1|11.59|10.19|11.59|10.19|11.48|10.08|0
1636731300000|2021-11-12 15:35:00|11.58|10.18|11.52|10.12|11.59|10.19|11.48|10.08|0
1636731600000|2021-11-12 15:40:00|11.5|10.1|11.45|10.05|11.52|10.12|11.44|10.04|0
1636731900000|2021-11-12 15:45:00|11.46|10.06|11.39|9.99|11.47|10.07|11.39|9.99|0
1636732200000|2021-11-12 15:50:00|11.4|10|11.39|9.99|11.4|10|11.35|9.95|0
1636732500000|2021-11-12 15:55:00|11.4|10|11.3|9.9|11.4|10|11.3|9.9|0
1636732800000|2021-11-12 16:00:00|11.28|9.88|11.25|9.85|11.39|9.99|11.08|9.68|0
1636733100000|2021-11-12 16:05:00|11.24|9.84|11.2|9.8|11.29|9.89|11.2|9.8|0
1636733400000|2021-11-12 16:10:00|11.19|9.79|11.18|9.78|11.26|9.86|11.17|9.77|0
1636733700000|2021-11-12 16:15:00|11.17|9.77|10.99|9.59|11.17|9.77|10.99|9.59|0
1636734000000|2021-11-12 16:20:00|11|9.6|10.98|9.58|11.02|9.62|10.96|9.56|0
1636734300000|2021-11-12 16:25:00|10.99|9.59|11.02|9.62|11.05|9.65|10.96|9.56|0
1636734600000|2021-11-12 16:30:00|11|9.6|10.97|9.57|11.03|9.63|10.97|9.57|0
1636734900000|2021-11-12 16:35:00|10.96|9.56|11.26|9.86|11.26|9.86|10.92|9.52|0
1636735200000|2021-11-12 16:40:00|11.24|9.84|11.25|9.85|11.25|9.85|11.2|9.8|0
1636735500000|2021-11-12 16:45:00|11.24|9.84|11.26|9.86|11.29|9.89|11.24|9.84|0
1636735800000|2021-11-12 16:50:00|11.27|9.87|11.17|9.77|11.28|9.88|11.16|9.76|0
1636736100000|2021-11-12 16:55:00|11.16|9.76|11.17|9.77|11.18|9.78|11.13|9.73|0
1636736400000|2021-11-12 17:00:00|11.15|9.75|11.17|9.77|11.18|9.78|11.11|9.71|0
1636736700000|2021-11-12 17:05:00|11.16|9.76|11.22|9.82|11.22|9.82|11.15|9.75|0
1636737000000|2021-11-12 17:10:00|11.21|9.81|11.14|9.74|11.22|9.82|11.14|9.74|0
1636737300000|2021-11-12 17:15:00|11.13|9.73|11.13|9.73|11.17|9.77|11.13|9.73|0
1636737600000|2021-11-12 17:20:00|11.14|9.74|11.16|9.76|11.16|9.76|11.12|9.72|0
1636737900000|2021-11-12 17:25:00|11.15|9.75|11.16|9.76|11.19|9.79|11.14|9.74|0
1636738200000|2021-11-12 17:30:00|11.15|9.75|11.17|9.77|11.18|9.78|11.15|9.75|0
1636738500000|2021-11-12 17:35:00|11.16|9.76|11.18|9.78|11.18|9.78|11.16|9.76|0
1636738800000|2021-11-12 17:40:00|11.17|9.77|11.21|9.81|11.21|9.81|11.17|9.77|0
1636739100000|2021-11-12 17:45:00|11.2|9.8|11.23|9.83|11.24|9.84|11.19|9.79|0
1636739400000|2021-11-12 17:50:00|11.24|9.84|11.22|9.82|11.26|9.86|11.22|9.82|0
1636739700000|2021-11-12 17:55:00|11.21|9.81|11.23|9.83|11.26|9.86|11.19|9.79|0
1636740000000|2021-11-12 18:00:00|11.27|9.87|11.29|9.89|11.33|9.93|11.27|9.87|0
1636740300000|2021-11-12 18:05:00|11.28|9.88|11.3|9.9|11.33|9.93|11.27|9.87|0
1636740600000|2021-11-12 18:10:00|11.31|9.91|11.28|9.88|11.31|9.91|11.25|9.85|0
1636740900000|2021-11-12 18:15:00|11.29|9.89|11.27|9.87|11.31|9.91|11.26|9.86|0
1636741200000|2021-11-12 18:20:00|11.26|9.86|11.26|9.86|11.28|9.88|11.26|9.86|0
1636741500000|2021-11-12 18:25:00|11.27|9.87|11.26|9.86|11.28|9.88|11.23|9.83|0
1636741800000|2021-11-12 18:30:00|11.25|9.85|11.19|9.79|11.26|9.86|11.19|9.79|0
1636742100000|2021-11-12 18:35:00|11.2|9.8|11.2|9.8|11.21|9.81|11.19|9.79|0
1636742400000|2021-11-12 18:40:00|11.21|9.81|11.22|9.82|11.23|9.83|11.2|9.8|0
1636742700000|2021-11-12 18:45:00|11.23|9.83|11.25|9.85|11.27|9.87|11.23|9.83|0
1636743000000|2021-11-12 18:50:00|11.26|9.86|11.21|9.81|11.27|9.87|11.21|9.81|0
1636743300000|2021-11-12 18:55:00|11.2|9.8|11.19|9.79|11.21|9.81|11.18|9.78|0
1636743600000|2021-11-12 19:00:00|11.18|9.78|11.22|9.82|11.22|9.82|11.18|9.78|0
1636743900000|2021-11-12 19:05:00|11.23|9.83|11.23|9.83|11.24|9.84|11.22|9.82|0
1636744200000|2021-11-12 19:10:00|11.22|9.82|11.21|9.81|11.22|9.82|11.19|9.79|0
1636744500000|2021-11-12 19:15:00|11.2|9.8|11.21|9.81|11.21|9.81|11.18|9.78|0
1636744800000|2021-11-12 19:20:00|11.2|9.8|11.23|9.83|11.24|9.84|11.2|9.8|0
1636745100000|2021-11-12 19:25:00|11.22|9.82|11.28|9.88|11.29|9.89|11.22|9.82|0
1636745400000|2021-11-12 19:30:00|11.27|9.87|11.3|9.9|11.31|9.91|11.26|9.86|0
1636745700000|2021-11-12 19:35:00|11.31|9.91|11.26|9.86|11.35|9.95|11.26|9.86|0
1636746000000|2021-11-12 19:40:00|11.27|9.87|11.26|9.86|11.29|9.89|11.26|9.86|0
1636746300000|2021-11-12 19:45:00|11.25|9.85|11.24|9.84|11.26|9.86|11.24|9.84|0
1636746600000|2021-11-12 19:50:00|11.23|9.83|11.24|9.84|11.25|9.85|11.22|9.82|0
1636746900000|2021-11-12 19:55:00|11.23|9.83|11.25|9.85|11.25|9.85|11.21|9.81|0
1636747200000|2021-11-12 20:00:00|11.24|9.84|11.23|9.83|11.26|9.86|11.22|9.82|0
1636747500000|2021-11-12 20:05:00|11.22|9.82|11.2|9.8|11.25|9.85|11.2|9.8|0
1636747800000|2021-11-12 20:10:00|11.21|9.81|11.18|9.78|11.23|9.83|11.18|9.78|0
1636748100000|2021-11-12 20:15:00|11.19|9.79|11.17|9.77|11.21|9.81|11.17|9.77|0
1636748400000|2021-11-12 20:20:00|11.16|9.76|11.13|9.73|11.16|9.76|11.12|9.72|0
1636748700000|2021-11-12 20:25:00|11.11|9.71|11.1|9.7|11.13|9.73|11.1|9.7|0
1636749000000|2021-11-12 20:30:00|11.09|9.69|10.99|9.59|11.09|9.69|10.99|9.59|0
1636749300000|2021-11-12 20:35:00|11|9.6|11.04|9.64|11.04|9.64|10.96|9.56|0
1636749600000|2021-11-12 20:40:00|11.03|9.63|11.22|9.82|11.23|9.83|11.02|9.62|0
1636749900000|2021-11-12 20:45:00|11.23|9.83|11.29|9.89|11.3|9.9|11.23|9.83|0
1636750200000|2021-11-12 20:50:00|11.25|9.85|11.28|9.88|11.28|9.88|11.23|9.83|0
1636750500000|2021-11-12 20:55:00|11.3|9.9|11.23|9.83|11.3|9.9|11.2|9.8|0
1636750800000|2021-11-12 21:00:00|11.25|9.85|11.15|9.75|11.25|9.85|11.15|9.75|0
1636751100000|2021-11-12 21:05:00|11.16|9.76|11.13|9.73|11.16|9.76|11.12|9.72|0
1636751400000|2021-11-12 21:10:00|11.14|9.74|11.15|9.75|11.15|9.75|11.13|9.73|0
1636963500000|2021-11-15 08:05:00|10.57|9.17|10.58|9.18|10.59|9.19|10.56|9.16|0
1636963800000|2021-11-15 08:10:00|10.59|9.19|10.6|9.2|10.64|9.24|10.59|9.19|0
1636964100000|2021-11-15 08:15:00|10.59|9.19|10.59|9.19|10.61|9.21|10.59|9.19|0
1636964400000|2021-11-15 08:20:00|10.6|9.2|10.58|9.18|10.6|9.2|10.56|9.16|0
1636964700000|2021-11-15 08:25:00|10.57|9.17|10.56|9.16|10.58|9.18|10.55|9.15|0
1636965000000|2021-11-15 08:30:00|10.55|9.15|10.56|9.16|10.57|9.17|10.55|9.15|0
1636965300000|2021-11-15 08:35:00|10.55|9.15|10.56|9.16|10.57|9.17|10.55|9.15|0
1636965600000|2021-11-15 08:40:00|10.55|9.15|10.55|9.15|10.56|9.16|10.54|9.14|0
1636965900000|2021-11-15 08:45:00|10.54|9.14|10.53|9.13|10.55|9.15|10.53|9.13|0
1636966200000|2021-11-15 08:50:00|10.52|9.12|10.5|9.1|10.52|9.12|10.5|9.1|0
1636966500000|2021-11-15 08:55:00|10.49|9.09|10.46|9.06|10.5|9.1|10.46|9.06|0
1636966800000|2021-11-15 09:00:00|10.47|9.07|10.44|9.04|10.48|9.08|10.44|9.04|0
1636967100000|2021-11-15 09:05:00|10.42|9.02|10.42|9.02|10.44|9.04|10.41|9.01|0
1636967400000|2021-11-15 09:10:00|10.43|9.03|10.45|9.05|10.45|9.05|10.42|9.02|0
1636967700000|2021-11-15 09:15:00|10.46|9.06|10.46|9.06|10.47|9.07|10.46|9.06|0
1636968000000|2021-11-15 09:20:00|10.47|9.07|10.45|9.05|10.48|9.08|10.45|9.05|0
1636968300000|2021-11-15 09:25:00|10.46|9.06|10.46|9.06|10.46|9.06|10.45|9.05|0
1636968600000|2021-11-15 09:30:00|10.47|9.07|10.47|9.07|10.48|9.08|10.46|9.06|0
1636968900000|2021-11-15 09:35:00|10.48|9.08|10.49|9.09|10.5|9.1|10.47|9.07|0
1636969200000|2021-11-15 09:40:00|10.48|9.08|10.47|9.07|10.48|9.08|10.47|9.07|0
1636969500000|2021-11-15 09:45:00|10.48|9.08|10.48|9.08|10.48|9.08|10.48|9.08|0
1636969800000|2021-11-15 09:50:00|10.47|9.07|10.46|9.06|10.48|9.08|10.46|9.06|0
1636970100000|2021-11-15 09:55:00|10.45|9.05|10.44|9.04|10.45|9.05|10.43|9.03|0
1636970400000|2021-11-15 10:00:00|10.43|9.03|10.44|9.04|10.44|9.04|10.43|9.03|0
1636970700000|2021-11-15 10:05:00|10.43|9.03|10.42|9.02|10.43|9.03|10.41|9.01|0
1636971000000|2021-11-15 10:10:00|10.41|9.01|10.41|9.01|10.41|9.01|10.41|9.01|0
1636971300000|2021-11-15 10:15:00|10.4|9|10.4|9|10.41|9.01|10.39|8.99|0
1636971600000|2021-11-15 10:20:00|10.39|8.99|10.4|9|10.4|9|10.39|8.99|0
1636971900000|2021-11-15 10:25:00|10.41|9.01|10.41|9.01|10.41|9.01|10.4|9|0
1636972200000|2021-11-15 10:30:00|10.42|9.02|10.4|9|10.42|9.02|10.4|9|0
1636972500000|2021-11-15 10:35:00|10.39|8.99|10.35|8.95|10.39|8.99|10.35|8.95|0
1636972800000|2021-11-15 10:40:00|10.36|8.96|10.39|8.99|10.39|8.99|10.36|8.96|0
1636973100000|2021-11-15 10:45:00|10.38|8.98|10.39|8.99|10.4|9|10.38|8.98|0
1636973400000|2021-11-15 10:50:00|10.38|8.98|10.38|8.98|10.39|8.99|10.38|8.98|0
1636973700000|2021-11-15 10:55:00|10.37|8.97|10.36|8.96|10.38|8.98|10.36|8.96|0
1636974000000|2021-11-15 11:00:00|10.37|8.97|10.38|8.98|10.39|8.99|10.37|8.97|0
1636974300000|2021-11-15 11:05:00|10.37|8.97|10.38|8.98|10.39|8.99|10.37|8.97|0
1636974600000|2021-11-15 11:10:00|10.39|8.99|10.38|8.98|10.39|8.99|10.38|8.98|0
1636974900000|2021-11-15 11:15:00|10.39|8.99|10.36|8.96|10.39|8.99|10.34|8.94|0
1636975200000|2021-11-15 11:20:00|10.37|8.97|10.35|8.95|10.39|8.99|10.35|8.95|0
1636975500000|2021-11-15 11:25:00|10.36|8.96|10.39|8.99|10.39|8.99|10.36|8.96|0
1636975800000|2021-11-15 11:30:00|10.38|8.98|10.35|8.95|10.38|8.98|10.32|8.92|0
1636976100000|2021-11-15 11:35:00|10.36|8.96|10.37|8.97|10.38|8.98|10.36|8.96|0
1636976400000|2021-11-15 11:40:00|10.36|8.96|10.36|8.96|10.37|8.97|10.36|8.96|0
1636976700000|2021-11-15 11:45:00|10.35|8.95|10.36|8.96|10.37|8.97|10.35|8.95|0
1636977000000|2021-11-15 11:50:00|10.37|8.97|10.34|8.94|10.37|8.97|10.34|8.94|0
1636977300000|2021-11-15 11:55:00|10.35|8.95|10.35|8.95|10.35|8.95|10.34|8.94|0
1636977600000|2021-11-15 12:00:00|10.36|8.96|10.36|8.96|10.37|8.97|10.36|8.96|0
1636977900000|2021-11-15 12:05:00|10.37|8.97|10.37|8.97|10.37|8.97|10.36|8.96|0
1636978200000|2021-11-15 12:10:00|10.36|8.96|10.37|8.97|10.37|8.97|10.36|8.96|0
1636978800000|2021-11-15 12:20:00|10.38|8.98|10.39|8.99|10.4|9|10.38|8.98|0
1636979100000|2021-11-15 12:25:00|10.4|9|10.39|8.99|10.4|9|10.39|8.99|0
1636979400000|2021-11-15 12:30:00|10.38|8.98|10.37|8.97|10.39|8.99|10.37|8.97|0
1636979700000|2021-11-15 12:35:00|10.36|8.96|10.36|8.96|10.37|8.97|10.36|8.96|0
1636980000000|2021-11-15 12:40:00|10.35|8.95|10.36|8.96|10.36|8.96|10.35|8.95|0
1636980300000|2021-11-15 12:45:00|10.35|8.95|10.34|8.94|10.36|8.96|10.34|8.94|0
1636980600000|2021-11-15 12:50:00|10.35|8.95|10.34|8.94|10.35|8.95|10.34|8.94|0
1636980900000|2021-11-15 12:55:00|10.35|8.95|10.34|8.94|10.35|8.95|10.34|8.94|0
1636981200000|2021-11-15 13:00:00|10.33|8.93|10.29|8.89|10.33|8.93|10.29|8.89|0
1636981500000|2021-11-15 13:05:00|10.3|8.9|10.3|8.9|10.31|8.91|10.29|8.89|0
1636981800000|2021-11-15 13:10:00|10.29|8.89|10.25|8.85|10.29|8.89|10.24|8.84|0
1636982100000|2021-11-15 13:15:00|10.89|9.49|10.86|9.46|10.89|9.49|10.85|9.45|0
1636982400000|2021-11-15 13:20:00|10.85|9.45|10.84|9.44|10.85|9.45|10.82|9.42|0
1636982700000|2021-11-15 13:25:00|10.85|9.45|10.85|9.45|10.85|9.45|10.82|9.42|0
1636983000000|2021-11-15 13:30:00|10.19|8.79|10.2|8.8|10.2|8.8|10.18|8.78|0
1636983300000|2021-11-15 13:35:00|10.19|8.79|10.2|8.8|10.2|8.8|10.17|8.77|0
1636983600000|2021-11-15 13:40:00|10.19|8.79|10.18|8.78|10.2|8.8|10.17|8.77|0
1636983900000|2021-11-15 13:45:00|10.17|8.77|10.22|8.82|10.22|8.82|10.17|8.77|0
1636984200000|2021-11-15 13:50:00|10.23|8.83|10.24|8.84|10.24|8.84|10.22|8.82|0
1636984500000|2021-11-15 13:55:00|10.23|8.83|10.24|8.84|10.25|8.85|10.22|8.82|0
1636984800000|2021-11-15 14:00:00|10.23|8.83|10.22|8.82|10.25|8.85|10.22|8.82|0
1636985100000|2021-11-15 14:05:00|10.21|8.81|10.23|8.83|10.23|8.83|10.21|8.81|0
1636985400000|2021-11-15 14:10:00|10.24|8.84|10.24|8.84|10.25|8.85|10.22|8.82|0
1636985700000|2021-11-15 14:15:00|10.25|8.85|10.25|8.85|10.25|8.85|10.23|8.83|0
1636986000000|2021-11-15 14:20:00|10.24|8.84|10.25|8.85|10.25|8.85|10.24|8.84|0
1636986300000|2021-11-15 14:25:00|10.26|8.86|10.29|8.89|10.29|8.89|10.25|8.85|0
1636986600000|2021-11-15 14:30:00|10.26|8.86|10.32|8.92|10.39|8.99|10.26|8.86|0
1636986900000|2021-11-15 14:35:00|10.33|8.93|10.29|8.89|10.34|8.94|10.27|8.87|0
1636987200000|2021-11-15 14:40:00|10.28|8.88|10.39|8.99|10.41|9.01|10.28|8.88|0
1636987500000|2021-11-15 14:45:00|10.4|9|10.4|9|10.4|9|10.35|8.95|0
1636987800000|2021-11-15 14:50:00|10.39|8.99|10.38|8.98|10.51|9.11|10.38|8.98|0
1636988100000|2021-11-15 14:55:00|10.37|8.97|10.3|8.9|10.37|8.97|10.3|8.9|0
1636988400000|2021-11-15 15:00:00|10.31|8.91|10.44|9.04|10.46|9.06|10.3|8.9|0
1636988700000|2021-11-15 15:05:00|10.43|9.03|10.46|9.06|10.46|9.06|10.4|9|0
1636989000000|2021-11-15 15:10:00|10.47|9.07|10.47|9.07|10.49|9.09|10.43|9.03|0
1636989300000|2021-11-15 15:15:00|10.48|9.08|10.51|9.11|10.52|9.12|10.47|9.07|0
1636989600000|2021-11-15 15:20:00|10.5|9.1|10.49|9.09|10.5|9.1|10.44|9.04|0
1636989900000|2021-11-15 15:25:00|10.48|9.08|10.47|9.07|10.49|9.09|10.44|9.04|0
1636990200000|2021-11-15 15:30:00|10.48|9.08|10.47|9.07|10.51|9.11|10.45|9.05|0
1636990500000|2021-11-15 15:35:00|10.48|9.08|10.49|9.09|10.5|9.1|10.44|9.04|0
1636990800000|2021-11-15 15:40:00|10.5|9.1|10.49|9.09|10.53|9.13|10.46|9.06|0
1636991100000|2021-11-15 15:45:00|10.48|9.08|10.45|9.05|10.49|9.09|10.44|9.04|0
1636991400000|2021-11-15 15:50:00|10.46|9.06|10.44|9.04|10.46|9.06|10.41|9.01|0
1636991700000|2021-11-15 15:55:00|10.43|9.03|10.47|9.07|10.47|9.07|10.42|9.02|0
1636992000000|2021-11-15 16:00:00|11.11|9.71|11.09|9.69|11.11|9.71|11.05|9.65|0
1636992300000|2021-11-15 16:05:00|11.1|9.7|11.05|9.65|11.1|9.7|11.04|9.64|0
1636992600000|2021-11-15 16:10:00|11.04|9.64|11.05|9.65|11.06|9.66|11.04|9.64|0
1636992900000|2021-11-15 16:15:00|10.43|9.03|10.45|9.05|10.46|9.06|10.4|9|0
1636993200000|2021-11-15 16:20:00|10.44|9.04|10.45|9.05|10.47|9.07|10.44|9.04|0
1636993500000|2021-11-15 16:25:00|10.46|9.06|10.48|9.08|10.48|9.08|10.45|9.05|0
1636993800000|2021-11-15 16:30:00|10.49|9.09|10.46|9.06|10.51|9.11|10.45|9.05|0
1636994100000|2021-11-15 16:35:00|10.45|9.05|10.47|9.07|10.47|9.07|10.41|9.01|0
1636994400000|2021-11-15 16:40:00|10.48|9.08|10.75|9.35|10.76|9.36|10.46|9.06|0
1636994700000|2021-11-15 16:45:00|10.76|9.36|10.7|9.3|10.79|9.39|10.65|9.25|0
1636995000000|2021-11-15 16:50:00|10.69|9.29|10.72|9.32|10.79|9.39|10.69|9.29|0
1636995300000|2021-11-15 16:55:00|10.71|9.31|10.65|9.25|10.72|9.32|10.65|9.25|0
1636995600000|2021-11-15 17:00:00|10.67|9.27|10.64|9.24|10.68|9.28|10.62|9.22|0
1636995900000|2021-11-15 17:05:00|10.65|9.25|10.63|9.23|10.66|9.26|10.62|9.22|0
1636996200000|2021-11-15 17:10:00|10.62|9.22|10.65|9.25|10.67|9.27|10.62|9.22|0
1636996500000|2021-11-15 17:15:00|10.66|9.26|10.7|9.3|10.72|9.32|10.64|9.24|0
1636996800000|2021-11-15 17:20:00|10.69|9.29|10.72|9.32|10.8|9.4|10.69|9.29|0
1636997100000|2021-11-15 17:25:00|10.73|9.33|10.72|9.32|10.76|9.36|10.69|9.29|0
1636997400000|2021-11-15 17:30:00|10.71|9.31|10.67|9.27|10.71|9.31|10.65|9.25|0
1636997700000|2021-11-15 17:35:00|10.68|9.28|10.63|9.23|10.68|9.28|10.62|9.22|0
1636998000000|2021-11-15 17:40:00|10.62|9.22|10.59|9.19|10.67|9.27|10.57|9.17|0
1636998300000|2021-11-15 17:45:00|10.6|9.2|10.61|9.21|10.62|9.22|10.58|9.18|0
1636998600000|2021-11-15 17:50:00|10.62|9.22|10.59|9.19|10.62|9.22|10.57|9.17|0
1636998900000|2021-11-15 17:55:00|10.6|9.2|10.58|9.18|10.6|9.2|10.57|9.17|0
1636999200000|2021-11-15 18:00:00|10.59|9.19|10.52|9.12|10.61|9.21|10.52|9.12|0
1636999500000|2021-11-15 18:05:00|10.53|9.13|10.53|9.13|10.56|9.16|10.53|9.13|0
1636999800000|2021-11-15 18:10:00|10.54|9.14|10.56|9.16|10.56|9.16|10.53|9.13|0
1637000100000|2021-11-15 18:15:00|10.55|9.15|10.55|9.15|10.56|9.16|10.5|9.1|0
1637000400000|2021-11-15 18:20:00|10.54|9.14|10.55|9.15|10.61|9.21|10.53|9.13|0
1637000700000|2021-11-15 18:25:00|10.56|9.16|10.56|9.16|10.59|9.19|10.55|9.15|0
1637001000000|2021-11-15 18:30:00|10.57|9.17|10.58|9.18|10.59|9.19|10.55|9.15|0
1637001300000|2021-11-15 18:35:00|10.59|9.19|10.59|9.19|10.6|9.2|10.57|9.17|0
1637001600000|2021-11-15 18:40:00|10.58|9.18|10.59|9.19|10.62|9.22|10.58|9.18|0
1637001900000|2021-11-15 18:45:00|10.6|9.2|10.56|9.16|10.6|9.2|10.55|9.15|0
1637002200000|2021-11-15 18:50:00|10.55|9.15|10.58|9.18|10.58|9.18|10.55|9.15|0
1637002500000|2021-11-15 18:55:00|10.57|9.17|10.59|9.19|10.6|9.2|10.56|9.16|0
1637002800000|2021-11-15 19:00:00|10.6|9.2|10.62|9.22|10.64|9.24|10.59|9.19|0
1637003100000|2021-11-15 19:05:00|10.63|9.23|10.62|9.22|10.66|9.26|10.61|9.21|0
1637003400000|2021-11-15 19:10:00|10.63|9.23|10.64|9.24|10.64|9.24|10.59|9.19|0
1637003700000|2021-11-15 19:15:00|10.63|9.23|10.67|9.27|10.68|9.28|10.62|9.22|0
1637004000000|2021-11-15 19:20:00|10.68|9.28|10.65|9.25|10.7|9.3|10.64|9.24|0
1637004300000|2021-11-15 19:25:00|10.64|9.24|10.65|9.25|10.7|9.3|10.64|9.24|0
1637004600000|2021-11-15 19:30:00|10.66|9.26|10.63|9.23|10.68|9.28|10.62|9.22|0
1637004900000|2021-11-15 19:35:00|10.62|9.22|10.61|9.21|10.63|9.23|10.6|9.2|0
1637005200000|2021-11-15 19:40:00|10.6|9.2|10.54|9.14|10.6|9.2|10.53|9.13|0
1637005500000|2021-11-15 19:45:00|10.53|9.13|10.54|9.14|10.56|9.16|10.5|9.1|0
1637005800000|2021-11-15 19:50:00|10.53|9.13|10.57|9.17|10.58|9.18|10.52|9.12|0
1637006100000|2021-11-15 19:55:00|10.58|9.18|10.54|9.14|10.58|9.18|10.52|9.12|0
1637006400000|2021-11-15 20:00:00|10.56|9.16|10.56|9.16|10.56|9.16|10.52|9.12|0
1637006700000|2021-11-15 20:05:00|10.55|9.15|10.57|9.17|10.58|9.18|10.54|9.14|0
1637007000000|2021-11-15 20:10:00|10.58|9.18|10.56|9.16|10.59|9.19|10.54|9.14|0
1637007300000|2021-11-15 20:15:00|11.12|9.72|11.1|9.7|11.13|9.73|10.92|9.52|0
1637007600000|2021-11-15 20:20:00|11.08|9.68|11.08|9.68|11.09|9.69|11.06|9.66|0
1637007900000|2021-11-15 20:25:00|11.09|9.69|11.05|9.65|11.09|9.69|11.04|9.64|0
1637008200000|2021-11-15 20:30:00|10.51|9.11|10.57|9.17|10.57|9.17|10.5|9.1|0
1637008500000|2021-11-15 20:35:00|10.58|9.18|10.59|9.19|10.6|9.2|10.55|9.15|0
1637008800000|2021-11-15 20:40:00|10.58|9.18|10.59|9.19|10.62|9.22|10.57|9.17|0
1637009100000|2021-11-15 20:45:00|10.6|9.2|10.63|9.23|10.67|9.27|10.59|9.19|0
1637009400000|2021-11-15 20:50:00|10.64|9.24|10.64|9.24|10.68|9.28|10.63|9.23|0
1637009700000|2021-11-15 20:55:00|10.65|9.25|10.48|9.08|10.65|9.25|10.48|9.08|0
1637010000000|2021-11-15 21:00:00|10.46|9.06|10.47|9.07|10.49|9.09|10.44|9.04|0
1637010300000|2021-11-15 21:05:00|10.48|9.08|10.47|9.07|10.51|9.11|10.46|9.06|0
1637010600000|2021-11-15 21:10:00|10.48|9.08|10.43|9.03|10.49|9.09|10.43|9.03|0
1637010900000|2021-11-15 21:15:00|10.44|9.04|10.44|9.04|10.45|9.05|10.43|9.03|0
1637011200000|2021-11-15 21:20:00|10.43|9.03|10.45|9.05|10.46|9.06|10.43|9.03|0
1637011500000|2021-11-15 21:25:00|10.46|9.06|10.45|9.05|10.46|9.06|10.45|9.05|0
1637011800000|2021-11-15 21:30:00|10.46|9.06|10.44|9.04|10.46|9.06|10.44|9.04|0
1637012100000|2021-11-15 21:35:00|10.45|9.05|10.45|9.05|10.46|9.06|10.45|9.05|0
1637012400000|2021-11-15 21:40:00|10.46|9.06|10.45|9.05|10.46|9.06|10.44|9.04|0
1637012700000|2021-11-15 21:45:00|10.44|9.04|10.47|9.07|10.47|9.07|10.44|9.04|0
1637013000000|2021-11-15 21:50:00|10.46|9.06|10.45|9.05|10.46|9.06|10.45|9.05|0
1637013300000|2021-11-15 21:55:00|10.44|9.04|10.43|9.03|10.45|9.05|10.43|9.03|0
1637013600000|2021-11-15 22:00:00|10.44|9.04|10.44|9.04|10.44|9.04|10.43|9.03|0
1637014800000|2021-11-15 22:20:00|10.45|9.05|10.44|9.04|10.45|9.05|10.44|9.04|0
1637015100000|2021-11-15 22:25:00|10.45|9.05|10.44|9.04|10.45|9.05|10.44|9.04|0
1637016300000|2021-11-15 22:45:00|10.45|9.05|10.45|9.05|10.45|9.05|10.45|9.05|0
1637016600000|2021-11-15 22:50:00|10.46|9.06|10.45|9.05|10.46|9.06|10.45|9.05|0
1637016900000|2021-11-15 22:55:00|10.44|9.04|10.45|9.05|10.45|9.05|10.44|9.04|0
1637017200000|2021-11-15 23:00:00|10.44|9.04|10.44|9.04|10.44|9.04|10.43|9.03|0
1637017500000|2021-11-15 23:05:00|10.43|9.03|10.43|9.03|10.43|9.03|10.43|9.03|0
1637017800000|2021-11-15 23:10:00|10.42|9.02|10.46|9.06|10.46|9.06|10.42|9.02|0
1637018100000|2021-11-15 23:15:00|10.47|9.07|10.47|9.07|10.48|9.08|10.46|9.06|0
1637018400000|2021-11-15 23:20:00|10.46|9.06|10.46|9.06|10.47|9.07|10.46|9.06|0
1637018700000|2021-11-15 23:25:00|10.47|9.07|10.45|9.05|10.48|9.08|10.45|9.05|0
1637019000000|2021-11-15 23:30:00|10.46|9.06|10.46|9.06|10.47|9.07|10.45|9.05|0
1637019300000|2021-11-15 23:35:00|10.45|9.05|10.46|9.06|10.46|9.06|10.44|9.04|0
1637019600000|2021-11-15 23:40:00|10.45|9.05|10.45|9.05|10.46|9.06|10.44|9.04|0
1637019900000|2021-11-15 23:45:00|10.44|9.04|10.46|9.06|10.47|9.07|10.44|9.04|0
1637020200000|2021-11-15 23:50:00|10.47|9.07|10.45|9.05|10.47|9.07|10.45|9.05|0
1637020500000|2021-11-15 23:55:00|10.44|9.04|10.45|9.05|10.45|9.05|10.44|9.04|0
1637020800000|2021-11-16 00:00:00|10.44|9.04|10.41|9.01|10.46|9.06|10.39|8.99|0
1637021100000|2021-11-16 00:05:00|10.42|9.02|10.44|9.04|10.44|9.04|10.41|9.01|0
1637021400000|2021-11-16 00:10:00|10.43|9.03|10.44|9.04|10.44|9.04|10.43|9.03|0
1637021700000|2021-11-16 00:15:00|10.99|9.59|11|9.6|11.01|9.61|10.98|9.58|0
1637022000000|2021-11-16 00:20:00|10.99|9.59|11.02|9.62|11.03|9.63|10.97|9.57|0
1637022300000|2021-11-16 00:25:00|11.03|9.63|11.04|9.64|11.05|9.65|11.02|9.62|0
1637022600000|2021-11-16 00:30:00|10.5|9.1|10.49|9.09|10.51|9.11|10.49|9.09|0
1637022900000|2021-11-16 00:35:00|10.48|9.08|10.47|9.07|10.49|9.09|10.47|9.07|0
1637023200000|2021-11-16 00:40:00|10.48|9.08|10.48|9.08|10.5|9.1|10.46|9.06|0
1637023500000|2021-11-16 00:45:00|11.02|9.62|11|9.6|11.03|9.63|11|9.6|0
1637023800000|2021-11-16 00:50:00|10.99|9.59|10.98|9.58|11|9.6|10.97|9.57|0
1637024100000|2021-11-16 00:55:00|10.97|9.57|10.96|9.56|10.97|9.57|10.94|9.54|0
1637024400000|2021-11-16 01:00:00|10.41|9.01|10.42|9.02|10.42|9.02|10.4|9|0
1637024700000|2021-11-16 01:05:00|10.41|9.01|10.4|9|10.41|9.01|10.39|8.99|0
1637025000000|2021-11-16 01:10:00|10.39|8.99|10.37|8.97|10.4|9|10.37|8.97|0
1637025300000|2021-11-16 01:15:00|10.38|8.98|10.33|8.93|10.38|8.98|10.33|8.93|0
1637025600000|2021-11-16 01:20:00|10.34|8.94|10.33|8.93|10.34|8.94|10.32|8.92|0
1637025900000|2021-11-16 01:25:00|10.34|8.94|10.34|8.94|10.34|8.94|10.33|8.93|0
1637026200000|2021-11-16 01:30:00|10.33|8.93|10.35|8.95|10.36|8.96|10.33|8.93|0
1637026500000|2021-11-16 01:35:00|10.34|8.94|10.33|8.93|10.35|8.95|10.33|8.93|0
1637026800000|2021-11-16 01:40:00|10.34|8.94|10.33|8.93|10.35|8.95|10.33|8.93|0
1637027100000|2021-11-16 01:45:00|10.34|8.94|10.32|8.92|10.34|8.94|10.31|8.91|0
1637027400000|2021-11-16 01:50:00|10.31|8.91|10.33|8.93|10.33|8.93|10.3|8.9|0
1637027700000|2021-11-16 01:55:00|10.32|8.92|10.28|8.88|10.33|8.93|10.27|8.87|0
1637028000000|2021-11-16 02:00:00|10.29|8.89|10.29|8.89|10.29|8.89|10.28|8.88|0
1637028300000|2021-11-16 02:05:00|10.3|8.9|10.3|8.9|10.3|8.9|10.29|8.89|0
1637028600000|2021-11-16 02:10:00|10.31|8.91|10.3|8.9|10.32|8.92|10.3|8.9|0
1637028900000|2021-11-16 02:15:00|10.31|8.91|10.33|8.93|10.33|8.93|10.31|8.91|0
1637029200000|2021-11-16 02:20:00|10.32|8.92|10.32|8.92|10.33|8.93|10.32|8.92|0
1637029500000|2021-11-16 02:25:00|10.33|8.93|10.32|8.92|10.33|8.93|10.32|8.92|0
1637029800000|2021-11-16 02:30:00|10.31|8.91|10.31|8.91|10.32|8.92|10.3|8.9|0
1637030100000|2021-11-16 02:35:00|10.3|8.9|10.31|8.91|10.33|8.93|10.3|8.9|0
1637030400000|2021-11-16 02:40:00|10.32|8.92|10.33|8.93|10.33|8.93|10.32|8.92|0
1637030700000|2021-11-16 02:45:00|10.32|8.92|10.34|8.94|10.35|8.95|10.32|8.92|0
1637031000000|2021-11-16 02:50:00|10.33|8.93|10.34|8.94|10.34|8.94|10.33|8.93|0
1637031300000|2021-11-16 02:55:00|10.33|8.93|10.33|8.93|10.34|8.94|10.33|8.93|0
1637031600000|2021-11-16 03:00:00|10.32|8.92|10.32|8.92|10.33|8.93|10.32|8.92|0
1637031900000|2021-11-16 03:05:00|10.31|8.91|10.31|8.91|10.32|8.92|10.3|8.9|0
1637032200000|2021-11-16 03:10:00|10.32|8.92|10.3|8.9|10.32|8.92|10.3|8.9|0
1637032500000|2021-11-16 03:15:00|10.31|8.91|10.3|8.9|10.31|8.91|10.3|8.9|0
1637032800000|2021-11-16 03:20:00|10.31|8.91|10.31|8.91|10.31|8.91|10.31|8.91|0
1637033100000|2021-11-16 03:25:00|10.32|8.92|10.31|8.91|10.32|8.92|10.31|8.91|0
1637033700000|2021-11-16 03:35:00|10.32|8.92|10.32|8.92|10.32|8.92|10.32|8.92|0
1637034000000|2021-11-16 03:40:00|10.33|8.93|10.33|8.93|10.33|8.93|10.32|8.92|0
1637034300000|2021-11-16 03:45:00|10.32|8.92|10.34|8.94|10.34|8.94|10.32|8.92|0
1637034600000|2021-11-16 03:50:00|10.33|8.93|10.32|8.92|10.33|8.93|10.32|8.92|0
1637034900000|2021-11-16 03:55:00|10.33|8.93|10.32|8.92|10.33|8.93|10.32|8.92|0
1637035200000|2021-11-16 04:00:00|10.33|8.93|10.34|8.94|10.34|8.94|10.32|8.92|0
1637035500000|2021-11-16 04:05:00|10.35|8.95|10.34|8.94|10.35|8.95|10.34|8.94|0
1637035800000|2021-11-16 04:10:00|10.35|8.95|10.34|8.94|10.35|8.95|10.34|8.94|0
1637036100000|2021-11-16 04:15:00|10.35|8.95|10.35|8.95|10.35|8.95|10.34|8.94|0
1637036400000|2021-11-16 04:20:00|10.36|8.96|10.41|9.01|10.43|9.03|10.36|8.96|0
1637036700000|2021-11-16 04:25:00|10.42|9.02|10.42|9.02|10.43|9.03|10.42|9.02|0
1637037000000|2021-11-16 04:30:00|10.43|9.03|10.42|9.02|10.44|9.04|10.41|9.01|0
1637037300000|2021-11-16 04:35:00|10.41|9.01|10.4|9|10.42|9.02|10.4|9|0
1637037600000|2021-11-16 04:40:00|10.41|9.01|10.41|9.01|10.41|9.01|10.41|9.01|0
1637037900000|2021-11-16 04:45:00|10.42|9.02|10.41|9.01|10.42|9.02|10.41|9.01|0
1637038200000|2021-11-16 04:50:00|10.42|9.02|10.41|9.01|10.42|9.02|10.41|9.01|0
1637038500000|2021-11-16 04:55:00|10.42|9.02|10.42|9.02|10.44|9.04|10.42|9.02|0
1637038800000|2021-11-16 05:00:00|10.41|9.01|10.4|9|10.41|9.01|10.39|8.99|0
1637039100000|2021-11-16 05:05:00|10.39|8.99|10.4|9|10.41|9.01|10.39|8.99|0
1637039400000|2021-11-16 05:10:00|10.41|9.01|10.41|9.01|10.42|9.02|10.41|9.01|0
1637039700000|2021-11-16 05:15:00|10.96|9.56|10.98|9.58|10.98|9.58|10.95|9.55|0
1637040000000|2021-11-16 05:20:00|10.97|9.57|11.01|9.61|11.03|9.63|10.97|9.57|0
1637040300000|2021-11-16 05:25:00|11.02|9.62|11.02|9.62|11.04|9.64|11.01|9.61|0
1637040600000|2021-11-16 05:30:00|10.48|9.08|10.45|9.05|10.48|9.08|10.44|9.04|0
1637040900000|2021-11-16 05:35:00|10.46|9.06|10.43|9.03|10.46|9.06|10.43|9.03|0
1637041200000|2021-11-16 05:40:00|10.44|9.04|10.44|9.04|10.45|9.05|10.44|9.04|0
1637041500000|2021-11-16 05:45:00|10.43|9.03|10.45|9.05|10.45|9.05|10.43|9.03|0
1637041800000|2021-11-16 05:50:00|10.46|9.06|10.46|9.06|10.46|9.06|10.45|9.05|0
1637042100000|2021-11-16 05:55:00|10.47|9.07|10.45|9.05|10.47|9.07|10.45|9.05|0
1637042400000|2021-11-16 06:00:00|10.46|9.06|10.45|9.05|10.47|9.07|10.44|9.04|0
1637042700000|2021-11-16 06:05:00|10.46|9.06|10.44|9.04|10.46|9.06|10.44|9.04|0
1637043000000|2021-11-16 06:10:00|10.45|9.05|10.44|9.04|10.45|9.05|10.44|9.04|0
1637043300000|2021-11-16 06:15:00|10.43|9.03|10.45|9.05|10.45|9.05|10.42|9.02|0
1637043600000|2021-11-16 06:20:00|10.44|9.04|10.45|9.05|10.45|9.05|10.44|9.04|0
1637043900000|2021-11-16 06:25:00|10.46|9.06|10.49|9.09|10.49|9.09|10.45|9.05|0
1637044200000|2021-11-16 06:30:00|10.47|9.07|10.46|9.06|10.48|9.08|10.46|9.06|0
1637044500000|2021-11-16 06:35:00|10.47|9.07|10.46|9.06|10.47|9.07|10.46|9.06|0
1637044800000|2021-11-16 06:40:00|10.47|9.07|10.47|9.07|10.47|9.07|10.46|9.06|0
1637045100000|2021-11-16 06:45:00|10.46|9.06|10.46|9.06|10.47|9.07|10.45|9.05|0
1637045400000|2021-11-16 06:50:00|10.45|9.05|10.44|9.04|10.46|9.06|10.44|9.04|0
1637045700000|2021-11-16 06:55:00|10.45|9.05|10.43|9.03|10.45|9.05|10.43|9.03|0
1637046000000|2021-11-16 07:00:00|10.44|9.04|10.41|9.01|10.44|9.04|10.4|9|0
1637046300000|2021-11-16 07:05:00|10.42|9.02|10.41|9.01|10.42|9.02|10.41|9.01|0
1637046600000|2021-11-16 07:10:00|10.42|9.02|10.44|9.04|10.44|9.04|10.41|9.01|0
1637046900000|2021-11-16 07:15:00|10.99|9.59|10.95|9.55|10.99|9.59|10.94|9.54|0
1637047200000|2021-11-16 07:20:00|10.94|9.54|10.93|9.53|10.96|9.56|10.93|9.53|0
1637047500000|2021-11-16 07:25:00|10.94|9.54|10.95|9.55|10.95|9.55|10.94|9.54|0
1637047800000|2021-11-16 07:30:00|10.42|9.02|10.4|9|10.42|9.02|10.4|9|0
1637048100000|2021-11-16 07:35:00|10.41|9.01|10.39|8.99|10.41|9.01|10.39|8.99|0
1637048400000|2021-11-16 07:40:00|10.4|9|10.4|9|10.4|9|10.37|8.97|0
1637048700000|2021-11-16 07:45:00|10.39|8.99|10.39|8.99|10.39|8.99|10.38|8.98|0
1637049000000|2021-11-16 07:50:00|10.38|8.98|10.39|8.99|10.4|9|10.38|8.98|0
1637049300000|2021-11-16 07:55:00|10.4|9|10.4|9|10.41|9.01|10.39|8.99|0
1637049600000|2021-11-16 08:00:00|10.39|8.99|10.37|8.97|10.39|8.99|10.34|8.94|0
1637049900000|2021-11-16 08:05:00|10.38|8.98|10.4|9|10.41|9.01|10.37|8.97|0
1637050200000|2021-11-16 08:10:00|10.39|8.99|10.41|9.01|10.42|9.02|10.39|8.99|0
1637050500000|2021-11-16 08:15:00|10.42|9.02|10.4|9|10.42|9.02|10.39|8.99|0
1637050800000|2021-11-16 08:20:00|10.41|9.01|10.43|9.03|10.43|9.03|10.4|9|0
1637051100000|2021-11-16 08:25:00|10.44|9.04|10.44|9.04|10.44|9.04|10.41|9.01|0
1637051400000|2021-11-16 08:30:00|10.43|9.03|10.47|9.07|10.47|9.07|10.41|9.01|0
1637051700000|2021-11-16 08:35:00|10.46|9.06|10.54|9.14|10.55|9.15|10.45|9.05|0
1637052000000|2021-11-16 08:40:00|10.53|9.13|10.5|9.1|10.53|9.13|10.48|9.08|0
1637052300000|2021-11-16 08:45:00|10.51|9.11|10.51|9.11|10.52|9.12|10.49|9.09|0
1637052600000|2021-11-16 08:50:00|10.5|9.1|10.52|9.12|10.52|9.12|10.5|9.1|0
1637052900000|2021-11-16 08:55:00|10.53|9.13|10.51|9.11|10.53|9.13|10.49|9.09|0
1637053200000|2021-11-16 09:00:00|10.5|9.1|10.51|9.11|10.51|9.11|10.48|9.08|0
1637053500000|2021-11-16 09:05:00|10.5|9.1|10.49|9.09|10.5|9.1|10.48|9.08|0
1637053800000|2021-11-16 09:10:00|10.48|9.08|10.47|9.07|10.49|9.09|10.46|9.06|0
1637054100000|2021-11-16 09:15:00|10.46|9.06|10.48|9.08|10.49|9.09|10.46|9.06|0
1637054400000|2021-11-16 09:20:00|10.49|9.09|10.49|9.09|10.5|9.1|10.49|9.09|0
1637054700000|2021-11-16 09:25:00|10.48|9.08|10.48|9.08|10.49|9.09|10.47|9.07|0
1637055000000|2021-11-16 09:30:00|10.47|9.07|10.47|9.07|10.48|9.08|10.46|9.06|0
1637055300000|2021-11-16 09:35:00|10.48|9.08|10.48|9.08|10.48|9.08|10.46|9.06|0
1637055600000|2021-11-16 09:40:00|10.47|9.07|10.47|9.07|10.48|9.08|10.47|9.07|0
1637055900000|2021-11-16 09:45:00|10.46|9.06|10.45|9.05|10.47|9.07|10.44|9.04|0
1637056200000|2021-11-16 09:50:00|10.44|9.04|10.45|9.05|10.45|9.05|10.44|9.04|0
1637056500000|2021-11-16 09:55:00|10.44|9.04|10.42|9.02|10.44|9.04|10.41|9.01|0
1637056800000|2021-11-16 10:00:00|10.41|9.01|10.43|9.03|10.43|9.03|10.41|9.01|0
1637057100000|2021-11-16 10:05:00|10.44|9.04|10.45|9.05|10.45|9.05|10.43|9.03|0
1637057400000|2021-11-16 10:10:00|10.46|9.06|10.5|9.1|10.51|9.11|10.46|9.06|0
1637057700000|2021-11-16 10:15:00|11.06|9.66|11.08|9.68|11.09|9.69|11.05|9.65|0
1637058000000|2021-11-16 10:20:00|11.09|9.69|11.06|9.66|11.09|9.69|11.04|9.64|0
1637058300000|2021-11-16 10:25:00|11.05|9.65|11.05|9.65|11.08|9.68|11.05|9.65|0
1637058600000|2021-11-16 10:30:00|10.49|9.09|10.48|9.08|10.49|9.09|10.48|9.08|0
1637058900000|2021-11-16 10:35:00|10.47|9.07|10.47|9.07|10.49|9.09|10.47|9.07|0
1637059200000|2021-11-16 10:40:00|10.48|9.08|10.48|9.08|10.49|9.09|10.47|9.07|0
1637059500000|2021-11-16 10:45:00|10.49|9.09|10.48|9.08|10.49|9.09|10.45|9.05|0
1637059800000|2021-11-16 10:50:00|10.47|9.07|10.47|9.07|10.48|9.08|10.47|9.07|0
1637060100000|2021-11-16 10:55:00|10.46|9.06|10.47|9.07|10.48|9.08|10.46|9.06|0
1637060400000|2021-11-16 11:00:00|10.48|9.08|10.46|9.06|10.48|9.08|10.46|9.06|0
1637060700000|2021-11-16 11:05:00|10.47|9.07|10.45|9.05|10.47|9.07|10.45|9.05|0
1637061000000|2021-11-16 11:10:00|10.46|9.06|10.46|9.06|10.46|9.06|10.45|9.05|0
1637061300000|2021-11-16 11:15:00|10.45|9.05|10.44|9.04|10.46|9.06|10.43|9.03|0
1637061600000|2021-11-16 11:20:00|10.43|9.03|10.43|9.03|10.44|9.04|10.43|9.03|0
1637061900000|2021-11-16 11:25:00|10.42|9.02|10.39|8.99|10.42|9.02|10.39|8.99|0
1637062200000|2021-11-16 11:30:00|10.38|8.98|10.32|8.92|10.38|8.98|10.32|8.92|0
1637062500000|2021-11-16 11:35:00|10.33|8.93|10.33|8.93|10.34|8.94|10.31|8.91|0
1637062800000|2021-11-16 11:40:00|10.34|8.94|10.31|8.91|10.34|8.94|10.31|8.91|0
1637063100000|2021-11-16 11:45:00|10.3|8.9|10.3|8.9|10.3|8.9|10.28|8.88|0
1637063400000|2021-11-16 11:50:00|10.29|8.89|10.29|8.89|10.29|8.89|10.28|8.88|0
1637063700000|2021-11-16 11:55:00|10.28|8.88|10.27|8.87|10.28|8.88|10.25|8.85|0
1637064000000|2021-11-16 12:00:00|10.26|8.86|10.26|8.86|10.27|8.87|10.25|8.85|0
1637064300000|2021-11-16 12:05:00|10.25|8.85|10.25|8.85|10.26|8.86|10.25|8.85|0
1637064600000|2021-11-16 12:10:00|10.26|8.86|10.28|8.88|10.29|8.89|10.25|8.85|0
1637064900000|2021-11-16 12:15:00|10.29|8.89|10.28|8.88|10.3|8.9|10.27|8.87|0
1637065200000|2021-11-16 12:20:00|10.29|8.89|10.3|8.9|10.32|8.92|10.29|8.89|0
1637065500000|2021-11-16 12:25:00|10.31|8.91|10.31|8.91|10.31|8.91|10.3|8.9|0
1637065800000|2021-11-16 12:30:00|10.3|8.9|10.31|8.91|10.31|8.91|10.3|8.9|0
1637066100000|2021-11-16 12:35:00|10.32|8.92|10.31|8.91|10.32|8.92|10.31|8.91|0
1637066400000|2021-11-16 12:40:00|10.32|8.92|10.33|8.93|10.33|8.93|10.31|8.91|0
1637066700000|2021-11-16 12:45:00|10.92|9.52|10.94|9.54|10.95|9.55|10.92|9.52|0
1637067000000|2021-11-16 12:50:00|10.95|9.55|10.95|9.55|10.96|9.56|10.95|9.55|0
1637067300000|2021-11-16 12:55:00|10.94|9.54|10.93|9.53|10.95|9.55|10.93|9.53|0
1637067600000|2021-11-16 13:00:00|10.33|8.93|10.28|8.88|10.33|8.93|10.28|8.88|0
1637067900000|2021-11-16 13:05:00|10.29|8.89|10.28|8.88|10.29|8.89|10.28|8.88|0
1637068200000|2021-11-16 13:10:00|10.29|8.89|10.29|8.89|10.3|8.9|10.28|8.88|0
1637068500000|2021-11-16 13:15:00|10.28|8.88|10.29|8.89|10.3|8.9|10.28|8.88|0
1637068800000|2021-11-16 13:20:00|10.28|8.88|10.29|8.89|10.29|8.89|10.27|8.87|0
1637069100000|2021-11-16 13:25:00|10.28|8.88|10.27|8.87|10.3|8.9|10.27|8.87|0
1637069400000|2021-11-16 13:30:00|10.26|8.86|10.3|8.9|10.35|8.95|10.25|8.85|0
1637069700000|2021-11-16 13:35:00|10.29|8.89|10.22|8.82|10.3|8.9|10.2|8.8|0
1637070000000|2021-11-16 13:40:00|10.23|8.83|10.3|8.9|10.3|8.9|10.19|8.79|0
1637070300000|2021-11-16 13:45:00|10.31|8.91|10.32|8.92|10.38|8.98|10.31|8.91|0
1637070600000|2021-11-16 13:50:00|10.33|8.93|10.32|8.92|10.33|8.93|10.29|8.89|0
1637070900000|2021-11-16 13:55:00|10.33|8.93|10.33|8.93|10.34|8.94|10.29|8.89|0
1637071200000|2021-11-16 14:00:00|10.34|8.94|10.35|8.95|10.38|8.98|10.34|8.94|0
1637071500000|2021-11-16 14:05:00|10.36|8.96|10.36|8.96|10.37|8.97|10.33|8.93|0
1637071800000|2021-11-16 14:10:00|10.35|8.95|10.42|9.02|10.42|9.02|10.35|8.95|0
1637072100000|2021-11-16 14:15:00|10.44|9.04|10.41|9.01|10.44|9.04|10.4|9|0
1637072400000|2021-11-16 14:20:00|10.4|9|10.38|8.98|10.4|9|10.37|8.97|0
1637072700000|2021-11-16 14:25:00|10.39|8.99|10.38|8.98|10.41|9.01|10.37|8.97|0
1637073000000|2021-11-16 14:30:00|10.39|8.99|10.24|8.84|10.4|9|10.24|8.84|0
1637073300000|2021-11-16 14:35:00|10.21|8.81|10.14|8.74|10.21|8.81|10.06|8.66|0
1637073600000|2021-11-16 14:40:00|10.12|8.72|10.09|8.69|10.14|8.74|10.08|8.68|0
1637073900000|2021-11-16 14:45:00|10.08|8.68|10.02|8.62|10.09|8.69|10.01|8.61|0
1637074200000|2021-11-16 14:50:00|10|8.6|10.08|8.68|10.12|8.72|9.98|8.58|0
1637074500000|2021-11-16 14:55:00|10.07|8.67|10.09|8.69|10.11|8.71|10.05|8.65|0
1637074800000|2021-11-16 15:00:00|10.08|8.68|9.99|8.59|10.08|8.68|9.99|8.59|0
1637075100000|2021-11-16 15:05:00|10|8.6|10.04|8.64|10.08|8.68|9.99|8.59|0
1637075400000|2021-11-16 15:10:00|10.03|8.63|10.01|8.61|10.05|8.65|10.01|8.61|0
1637075700000|2021-11-16 15:15:00|10|8.6|10.05|8.65|10.06|8.66|9.97|8.57|0
1637076000000|2021-11-16 15:20:00|10.06|8.66|10.09|8.69|10.12|8.72|10.03|8.63|0
1637076300000|2021-11-16 15:25:00|10.1|8.7|10.16|8.76|10.16|8.76|10.08|8.68|0
1637076600000|2021-11-16 15:30:00|10.17|8.77|10.11|8.71|10.17|8.77|10.08|8.68|0
1637076900000|2021-11-16 15:35:00|10.1|8.7|10.1|8.7|10.12|8.72|10.07|8.67|0
1637077200000|2021-11-16 15:40:00|10.11|8.71|10.12|8.72|10.14|8.74|10.08|8.68|0
1637077500000|2021-11-16 15:45:00|11.31|9.91|11.31|9.91|11.36|9.96|11.29|9.89|0
1637077800000|2021-11-16 15:50:00|11.32|9.92|11.3|9.9|11.33|9.93|11.28|9.88|0
1637078100000|2021-11-16 15:55:00|11.29|9.89|11.28|9.88|11.32|9.92|11.28|9.88|0
1637078400000|2021-11-16 16:00:00|10.09|8.69|10.02|8.62|10.09|8.69|10.02|8.62|0
1637078700000|2021-11-16 16:05:00|10.01|8.61|9.99|8.59|10.02|8.62|9.99|8.59|0
1637079000000|2021-11-16 16:10:00|9.98|8.58|9.91|8.51|9.98|8.58|9.9|8.5|0
1637079300000|2021-11-16 16:15:00|9.9|8.5|9.84|8.44|9.91|8.51|9.83|8.43|0
1637079600000|2021-11-16 16:20:00|9.83|8.43|9.82|8.42|9.83|8.43|9.78|8.38|0
1637079900000|2021-11-16 16:25:00|9.83|8.43|10.41|9.01|10.42|9.02|9.79|8.39|0
1637080200000|2021-11-16 16:30:00|10.42|9.02|10.41|9.01|10.43|9.03|10.4|9|0
1637080500000|2021-11-16 16:35:00|10.4|9|10.4|9|10.4|9|10.36|8.96|0
1637080800000|2021-11-16 16:40:00|10.39|8.99|10.45|9.05|10.45|9.05|10.38|8.98|0
1637081100000|2021-11-16 16:45:00|10.44|9.04|10.46|9.06|10.46|9.06|10.43|9.03|0
1637081400000|2021-11-16 16:50:00|10.45|9.05|10.26|8.86|10.47|9.07|10.25|8.85|0
1637081700000|2021-11-16 16:55:00|10.25|8.85|10.26|8.86|10.27|8.87|10.25|8.85|0
1637082000000|2021-11-16 17:00:00|10.27|8.87|10.28|8.88|10.28|8.88|10.24|8.84|0
1637082300000|2021-11-16 17:05:00|10.27|8.87|10.28|8.88|10.29|8.89|10.26|8.86|0
1637082600000|2021-11-16 17:10:00|10.29|8.89|10.26|8.86|10.29|8.89|10.26|8.86|0
1637082900000|2021-11-16 17:15:00|10.25|8.85|10.23|8.83|10.26|8.86|10.22|8.82|0
1637083200000|2021-11-16 17:20:00|10.24|8.84|10.22|8.82|10.27|8.87|10.22|8.82|0
1637083500000|2021-11-16 17:25:00|10.23|8.83|10.26|8.86|10.27|8.87|10.23|8.83|0
1637083800000|2021-11-16 17:30:00|10.27|8.87|10.23|8.83|10.28|8.88|10.23|8.83|0
1637084100000|2021-11-16 17:35:00|10.24|8.84|10.24|8.84|10.24|8.84|10.21|8.81|0
1637084400000|2021-11-16 17:40:00|10.23|8.83|10.16|8.76|10.24|8.84|10.16|8.76|0
1637084700000|2021-11-16 17:45:00|10.17|8.77|10.19|8.79|10.2|8.8|10.15|8.75|0
1637085000000|2021-11-16 17:50:00|10.18|8.78|10.18|8.78|10.2|8.8|10.17|8.77|0
1637085300000|2021-11-16 17:55:00|10.19|8.79|10.19|8.79|10.21|8.81|10.18|8.78|0
1637085600000|2021-11-16 18:00:00|10.21|8.81|10.15|8.75|10.21|8.81|10.15|8.75|0
1637085900000|2021-11-16 18:05:00|10.16|8.76|10.14|8.74|10.17|8.77|10.14|8.74|0
1637086200000|2021-11-16 18:10:00|10.13|8.73|9.74|8.34|10.16|8.76|9.74|8.34|0
1637086500000|2021-11-16 18:15:00|9.73|8.33|9.75|8.35|9.76|8.36|9.71|8.31|0
1637086800000|2021-11-16 18:20:00|9.77|8.37|9.74|8.34|9.77|8.37|9.74|8.34|0
1637087100000|2021-11-16 18:25:00|9.75|8.35|9.75|8.35|9.76|8.36|9.74|8.34|0
1637087400000|2021-11-16 18:30:00|9.74|8.34|9.73|8.33|9.74|8.34|9.72|8.32|0
1637087700000|2021-11-16 18:35:00|9.72|8.32|9.71|8.31|9.74|8.34|9.71|8.31|0
1637088000000|2021-11-16 18:40:00|9.72|8.32|9.7|8.3|9.72|8.32|9.7|8.3|0
1637088300000|2021-11-16 18:45:00|10.66|9.26|10.67|9.27|10.69|9.29|10.66|9.26|0
1637088600000|2021-11-16 18:50:00|10.66|9.26|10.66|9.26|10.67|9.27|10.65|9.25|0
1637088900000|2021-11-16 18:55:00|10.65|9.25|10.65|9.25|10.67|9.27|10.64|9.24|0
1637089200000|2021-11-16 19:00:00|9.7|8.3|9.67|8.27|9.71|8.31|9.66|8.26|0
1637089500000|2021-11-16 19:05:00|9.68|8.28|9.68|8.28|9.69|8.29|9.67|8.27|0
1637089800000|2021-11-16 19:10:00|9.67|8.27|9.7|8.3|9.7|8.3|9.67|8.27|0
1637090100000|2021-11-16 19:15:00|9.71|8.31|9.72|8.32|9.74|8.34|9.7|8.3|0
1637090400000|2021-11-16 19:20:00|9.71|8.31|9.77|8.37|9.77|8.37|9.71|8.31|0
1637090700000|2021-11-16 19:25:00|9.76|8.36|9.73|8.33|9.77|8.37|9.73|8.33|0
1637091000000|2021-11-16 19:30:00|10.71|9.31|10.71|9.31|10.71|9.31|10.69|9.29|0
1637091300000|2021-11-16 19:35:00|10.7|9.3|10.73|9.33|10.73|9.33|10.69|9.29|0
1637091600000|2021-11-16 19:40:00|10.74|9.34|10.74|9.34|10.74|9.34|10.72|9.32|0
1637091900000|2021-11-16 19:45:00|10.73|9.33|10.75|9.35|10.76|9.36|10.73|9.33|0
1637092200000|2021-11-16 19:50:00|10.74|9.34|10.73|9.33|10.74|9.34|10.71|9.31|0
1637092500000|2021-11-16 19:55:00|10.72|9.32|10.74|9.34|10.75|9.35|10.72|9.32|0
1637092800000|2021-11-16 20:00:00|9.78|8.38|9.78|8.38|9.79|8.39|9.76|8.36|0
1637093100000|2021-11-16 20:05:00|9.79|8.39|9.8|8.4|9.81|8.41|9.78|8.38|0
1637093400000|2021-11-16 20:10:00|9.81|8.41|9.8|8.4|9.85|8.45|9.8|8.4|0
1637093700000|2021-11-16 20:15:00|9.79|8.39|9.8|8.4|9.83|8.43|9.78|8.38|0
1637094000000|2021-11-16 20:20:00|9.81|8.41|9.8|8.4|9.81|8.41|9.77|8.37|0
1637094300000|2021-11-16 20:25:00|9.79|8.39|9.81|8.41|9.82|8.42|9.79|8.39|0
1637094600000|2021-11-16 20:30:00|9.82|8.42|9.76|8.36|9.82|8.42|9.75|8.35|0
1637094900000|2021-11-16 20:35:00|9.77|8.37|9.8|8.4|9.8|8.4|9.75|8.35|0
1637095200000|2021-11-16 20:40:00|9.79|8.39|9.79|8.39|9.8|8.4|9.77|8.37|0
1637095500000|2021-11-16 20:45:00|9.8|8.4|9.88|8.48|9.89|8.49|9.79|8.39|0
1637095800000|2021-11-16 20:50:00|9.89|8.49|9.87|8.47|9.9|8.5|9.83|8.43|0
1637096100000|2021-11-16 20:55:00|9.86|8.46|9.92|8.52|9.95|8.55|9.85|8.45|0
1637096400000|2021-11-16 21:00:00|9.91|8.51|9.89|8.49|9.94|8.54|9.88|8.48|0
1637096700000|2021-11-16 21:05:00|9.88|8.48|9.89|8.49|9.89|8.49|9.86|8.46|0
1637097000000|2021-11-16 21:10:00|9.9|8.5|9.89|8.49|9.9|8.5|9.89|8.49|0
1637097300000|2021-11-16 21:15:00|9.9|8.5|9.86|8.46|9.9|8.5|9.86|8.46|0
1637097600000|2021-11-16 21:20:00|9.85|8.45|9.86|8.46|9.87|8.47|9.85|8.45|0
1637097900000|2021-11-16 21:25:00|9.87|8.47|9.86|8.46|9.87|8.47|9.86|8.46|0
1637098200000|2021-11-16 21:30:00|9.87|8.47|9.89|8.49|9.89|8.49|9.87|8.47|0
1637098500000|2021-11-16 21:35:00|9.88|8.48|9.88|8.48|9.89|8.49|9.88|8.48|0
1637098800000|2021-11-16 21:40:00|9.89|8.49|9.9|8.5|9.9|8.5|9.89|8.49|0
1637099100000|2021-11-16 21:45:00|9.91|8.51|9.92|8.52|9.92|8.52|9.91|8.51|0
1637099400000|2021-11-16 21:50:00|9.91|8.51|9.92|8.52|9.92|8.52|9.91|8.51|0
1637099700000|2021-11-16 21:55:00|9.91|8.51|9.91|8.51|9.92|8.52|9.91|8.51|0
1637100000000|2021-11-16 22:00:00|9.9|8.5|9.91|8.51|9.91|8.51|9.9|8.5|0
1637100600000|2021-11-16 22:10:00|9.9|8.5|9.9|8.5|9.91|8.51|9.9|8.5|0
1637100900000|2021-11-16 22:15:00|9.91|8.51|9.9|8.5|9.91|8.51|9.9|8.5|0
1637101200000|2021-11-16 22:20:00|9.91|8.51|9.9|8.5|9.91|8.51|9.9|8.5|0
1637101800000|2021-11-16 22:30:00|9.89|8.49|9.9|8.5|9.9|8.5|9.89|8.49|0
1637102700000|2021-11-16 22:45:00|9.89|8.49|9.89|8.49|9.9|8.5|9.89|8.49|0
1637103000000|2021-11-16 22:50:00|9.9|8.5|9.89|8.49|9.9|8.5|9.89|8.49|0
1637103300000|2021-11-16 22:55:00|9.9|8.5|9.89|8.49|9.9|8.5|9.89|8.49|0
1637103600000|2021-11-16 23:00:00|9.9|8.5|9.89|8.49|9.9|8.5|9.88|8.48|0
1637103900000|2021-11-16 23:05:00|9.9|8.5|9.89|8.49|9.9|8.5|9.89|8.49|0
1637104200000|2021-11-16 23:10:00|9.88|8.48|9.87|8.47|9.89|8.49|9.87|8.47|0
1637104500000|2021-11-16 23:15:00|9.88|8.48|9.93|8.53|9.93|8.53|9.88|8.48|0
1637104800000|2021-11-16 23:20:00|9.92|8.52|9.92|8.52|9.93|8.53|9.91|8.51|0
1637105100000|2021-11-16 23:25:00|9.91|8.51|9.9|8.5|9.91|8.51|9.9|8.5|0
1637105400000|2021-11-16 23:30:00|9.89|8.49|9.88|8.48|9.89|8.49|9.88|8.48|0
1637105700000|2021-11-16 23:35:00|9.89|8.49|9.86|8.46|9.89|8.49|9.86|8.46|0
1637106000000|2021-11-16 23:40:00|9.85|8.45|9.85|8.45|9.85|8.45|9.84|8.44|0
1637106300000|2021-11-16 23:45:00|9.84|8.44|9.83|8.43|9.84|8.44|9.83|8.43|0
1637106600000|2021-11-16 23:50:00|9.82|8.42|9.84|8.44|9.84|8.44|9.82|8.42|0
1637106900000|2021-11-16 23:55:00|9.83|8.43|9.84|8.44|9.84|8.44|9.83|8.43|0
1637107200000|2021-11-17 00:00:00|9.85|8.45|9.85|8.45|9.86|8.46|9.84|8.44|0
1637107500000|2021-11-17 00:05:00|9.84|8.44|9.83|8.43|9.84|8.44|9.82|8.42|0
1637107800000|2021-11-17 00:10:00|9.82|8.42|9.83|8.43|9.83|8.43|9.82|8.42|0
1637108100000|2021-11-17 00:15:00|9.84|8.44|9.82|8.42|9.84|8.44|9.82|8.42|0
1637108400000|2021-11-17 00:20:00|9.83|8.43|9.83|8.43|9.83|8.43|9.82|8.42|0
1637108700000|2021-11-17 00:25:00|9.84|8.44|9.86|8.46|9.87|8.47|9.83|8.43|0
1637109000000|2021-11-17 00:30:00|9.85|8.45|9.84|8.44|9.85|8.45|9.84|8.44|0
1637109300000|2021-11-17 00:35:00|9.85|8.45|9.84|8.44|9.85|8.45|9.83|8.43|0
1637109600000|2021-11-17 00:40:00|9.83|8.43|9.85|8.45|9.85|8.45|9.83|8.43|0
1637109900000|2021-11-17 00:45:00|9.86|8.46|9.87|8.47|9.87|8.47|9.85|8.45|0
1637110200000|2021-11-17 00:50:00|9.86|8.46|9.84|8.44|9.86|8.46|9.84|8.44|0
1637110500000|2021-11-17 00:55:00|9.85|8.45|9.84|8.44|9.86|8.46|9.84|8.44|0
1637110800000|2021-11-17 01:00:00|9.85|8.45|9.85|8.45|9.86|8.46|9.84|8.44|0
1637111100000|2021-11-17 01:05:00|9.86|8.46|9.86|8.46|9.86|8.46|9.85|8.45|0
1637111400000|2021-11-17 01:10:00|9.85|8.45|9.84|8.44|9.86|8.46|9.84|8.44|0
1637111700000|2021-11-17 01:15:00|9.83|8.43|9.83|8.43|9.84|8.44|9.83|8.43|0
1637112000000|2021-11-17 01:20:00|9.84|8.44|9.84|8.44|9.85|8.45|9.83|8.43|0
1637112300000|2021-11-17 01:25:00|9.85|8.45|9.84|8.44|9.85|8.45|9.83|8.43|0
1637112600000|2021-11-17 01:30:00|9.83|8.43|9.84|8.44|9.85|8.45|9.83|8.43|0
1637112900000|2021-11-17 01:35:00|9.83|8.43|9.87|8.47|9.87|8.47|9.83|8.43|0
1637113200000|2021-11-17 01:40:00|9.86|8.46|9.88|8.48|9.88|8.48|9.85|8.45|0
1637113500000|2021-11-17 01:45:00|9.87|8.47|9.86|8.46|9.88|8.48|9.85|8.45|0
1637113800000|2021-11-17 01:50:00|9.85|8.45|9.85|8.45|9.86|8.46|9.84|8.44|0
1637114100000|2021-11-17 01:55:00|9.84|8.44|9.85|8.45|9.85|8.45|9.84|8.44|0
1637114400000|2021-11-17 02:00:00|9.86|8.46|9.87|8.47|9.87|8.47|9.85|8.45|0
1637114700000|2021-11-17 02:05:00|9.88|8.48|9.86|8.46|9.88|8.48|9.86|8.46|0
1637115000000|2021-11-17 02:10:00|9.87|8.47|9.85|8.45|9.87|8.47|9.85|8.45|0
1637115300000|2021-11-17 02:15:00|9.86|8.46|9.84|8.44|9.86|8.46|9.84|8.44|0
1637115600000|2021-11-17 02:20:00|9.83|8.43|9.98|8.58|9.98|8.58|9.83|8.43|0
1637115900000|2021-11-17 02:25:00|9.99|8.59|9.98|8.58|9.99|8.59|9.98|8.58|0
1637116200000|2021-11-17 02:30:00|9.97|8.57|9.98|8.58|9.99|8.59|9.97|8.57|0
1637116500000|2021-11-17 02:35:00|9.99|8.59|9.99|8.59|9.99|8.59|9.98|8.58|0
1637116800000|2021-11-17 02:40:00|10|8.6|10|8.6|10|8.6|9.99|8.59|0
1637117100000|2021-11-17 02:45:00|9.99|8.59|9.99|8.59|10|8.6|9.99|8.59|0
1637117400000|2021-11-17 02:50:00|10|8.6|10.02|8.62|10.03|8.63|10|8.6|0
1637117700000|2021-11-17 02:55:00|10.01|8.61|10.02|8.62|10.02|8.62|10.01|8.61|0
1637118000000|2021-11-17 03:00:00|10.01|8.61|10|8.6|10.01|8.61|10|8.6|0
1637118300000|2021-11-17 03:05:00|10.01|8.61|10.01|8.61|10.01|8.61|10.01|8.61|0
1637118600000|2021-11-17 03:10:00|10.02|8.62|10.02|8.62|10.03|8.63|10.01|8.61|0
1637118900000|2021-11-17 03:15:00|10.03|8.63|10.04|8.64|10.04|8.64|10.02|8.62|0
1637119200000|2021-11-17 03:20:00|10.05|8.65|10.08|8.68|10.09|8.69|10.05|8.65|0
1637119500000|2021-11-17 03:25:00|10.09|8.69|10.07|8.67|10.09|8.69|10.07|8.67|0
1637119800000|2021-11-17 03:30:00|10.06|8.66|10.06|8.66|10.07|8.67|10.05|8.65|0
1637120100000|2021-11-17 03:35:00|10.07|8.67|10.07|8.67|10.08|8.68|10.06|8.66|0
1637120400000|2021-11-17 03:40:00|10.08|8.68|10.1|8.7|10.11|8.71|10.06|8.66|0
1637120700000|2021-11-17 03:45:00|10.11|8.71|10.11|8.71|10.12|8.72|10.11|8.71|0
1637121000000|2021-11-17 03:50:00|10.1|8.7|10.09|8.69|10.11|8.71|10.09|8.69|0
1637121300000|2021-11-17 03:55:00|10.08|8.68|10.09|8.69|10.09|8.69|10.08|8.68|0
1637121600000|2021-11-17 04:00:00|10.08|8.68|10.07|8.67|10.08|8.68|10.07|8.67|0
1637121900000|2021-11-17 04:05:00|10.08|8.68|10.07|8.67|10.08|8.68|10.07|8.67|0
1637122200000|2021-11-17 04:10:00|10.08|8.68|10.05|8.65|10.08|8.68|10.04|8.64|0
1637122500000|2021-11-17 04:15:00|10.04|8.64|10.04|8.64|10.05|8.65|10.04|8.64|0
1637122800000|2021-11-17 04:20:00|10.05|8.65|10.06|8.66|10.06|8.66|10.04|8.64|0
1637123100000|2021-11-17 04:25:00|10.05|8.65|10.05|8.65|10.06|8.66|10.05|8.65|0
1637123400000|2021-11-17 04:30:00|10.06|8.66|10.06|8.66|10.07|8.67|10.06|8.66|0
1637123700000|2021-11-17 04:35:00|10.07|8.67|10.05|8.65|10.07|8.67|10.05|8.65|0
1637124000000|2021-11-17 04:40:00|10.04|8.64|10.05|8.65|10.05|8.65|10.04|8.64|0
1637124300000|2021-11-17 04:45:00|10.04|8.64|10.04|8.64|10.04|8.64|10.04|8.64|0
1637124600000|2021-11-17 04:50:00|10.03|8.63|10.02|8.62|10.03|8.63|10.02|8.62|0
1637124900000|2021-11-17 04:55:00|10.03|8.63|10.03|8.63|10.03|8.63|10.02|8.62|0
1637125200000|2021-11-17 05:00:00|10.02|8.62|10.01|8.61|10.02|8.62|10|8.6|0
1637125500000|2021-11-17 05:05:00|10|8.6|10|8.6|10.01|8.61|10|8.6|0
1637125800000|2021-11-17 05:10:00|10.01|8.61|10.01|8.61|10.01|8.61|10|8.6|0
1637126100000|2021-11-17 05:15:00|10.02|8.62|10.02|8.62|10.02|8.62|10.02|8.62|0
1637126400000|2021-11-17 05:20:00|10.03|8.63|10.02|8.62|10.03|8.63|10.01|8.61|0
1637126700000|2021-11-17 05:25:00|10.03|8.63|10.04|8.64|10.04|8.64|10.03|8.63|0
1637127000000|2021-11-17 05:30:00|10.03|8.63|10.01|8.61|10.04|8.64|10.01|8.61|0
1637127300000|2021-11-17 05:35:00|10|8.6|9.99|8.59|10|8.6|9.98|8.58|0
1637127600000|2021-11-17 05:40:00|10|8.6|10|8.6|10|8.6|9.99|8.59|0
1637127900000|2021-11-17 05:45:00|10.01|8.61|10.01|8.61|10.02|8.62|10.01|8.61|0
1637128200000|2021-11-17 05:50:00|10.02|8.62|10.01|8.61|10.02|8.62|10.01|8.61|0
1637128500000|2021-11-17 05:55:00|10.02|8.62|10.03|8.63|10.03|8.63|9.99|8.59|0
1637128800000|2021-11-17 06:00:00|10.04|8.64|10.03|8.63|10.04|8.64|10.02|8.62|0
1637129100000|2021-11-17 06:05:00|10.02|8.62|10.04|8.64|10.04|8.64|10.02|8.62|0
1637129400000|2021-11-17 06:10:00|10.03|8.63|10.03|8.63|10.05|8.65|10.03|8.63|0
1637129700000|2021-11-17 06:15:00|10.04|8.64|10.01|8.61|10.04|8.64|10.01|8.61|0
1637130000000|2021-11-17 06:20:00|10.02|8.62|10|8.6|10.02|8.62|10|8.6|0
1637130300000|2021-11-17 06:25:00|9.99|8.59|9.97|8.57|10|8.6|9.97|8.57|0
1637130600000|2021-11-17 06:30:00|9.98|8.58|9.98|8.58|9.98|8.58|9.97|8.57|0
1637130900000|2021-11-17 06:35:00|9.97|8.57|9.97|8.57|9.98|8.58|9.97|8.57|0
1637131200000|2021-11-17 06:40:00|9.98|8.58|9.99|8.59|9.99|8.59|9.97|8.57|0
1637131500000|2021-11-17 06:45:00|9.98|8.58|9.99|8.59|9.99|8.59|9.98|8.58|0
1637131800000|2021-11-17 06:50:00|9.98|8.58|9.98|8.58|9.99|8.59|9.97|8.57|0
1637132100000|2021-11-17 06:55:00|9.97|8.57|9.99|8.59|9.99|8.59|9.97|8.57|0
1637132400000|2021-11-17 07:00:00|9.98|8.58|9.98|8.58|9.99|8.59|9.98|8.58|0
1637132700000|2021-11-17 07:05:00|9.97|8.57|10|8.6|10|8.6|9.97|8.57|0
1637133000000|2021-11-17 07:10:00|10.01|8.61|10.02|8.62|10.02|8.62|10.01|8.61|0
1637133300000|2021-11-17 07:15:00|10.01|8.61|10.02|8.62|10.03|8.63|10.01|8.61|0
1637133600000|2021-11-17 07:20:00|10.01|8.61|10.01|8.61|10.02|8.62|10.01|8.61|0
1637133900000|2021-11-17 07:25:00|10.02|8.62|9.99|8.59|10.02|8.62|9.99|8.59|0
1637134200000|2021-11-17 07:30:00|10|8.6|9.98|8.58|10|8.6|9.98|8.58|0
1637134500000|2021-11-17 07:35:00|9.97|8.57|9.98|8.58|9.98|8.58|9.97|8.57|0
1637134800000|2021-11-17 07:40:00|9.99|8.59|9.98|8.58|9.99|8.59|9.98|8.58|0
1637135100000|2021-11-17 07:45:00|9.99|8.59|9.98|8.58|9.99|8.59|9.97|8.57|0
1637135400000|2021-11-17 07:50:00|9.97|8.57|9.95|8.55|9.98|8.58|9.94|8.54|0
1637135700000|2021-11-17 07:55:00|9.96|8.56|9.94|8.54|9.96|8.56|9.92|8.52|0
1637136000000|2021-11-17 08:00:00|10.92|9.52|10.95|9.55|10.97|9.57|10.79|9.39|0
1637136300000|2021-11-17 08:05:00|10.94|9.54|10.93|9.53|10.96|9.56|10.93|9.53|0
1637136600000|2021-11-17 08:10:00|10.94|9.54|10.92|9.52|10.94|9.54|10.9|9.5|0
1637136900000|2021-11-17 08:15:00|9.93|8.53|9.94|8.54|9.94|8.54|9.92|8.52|0
1637137200000|2021-11-17 08:20:00|9.93|8.53|9.92|8.52|9.93|8.53|9.92|8.52|0
1637137500000|2021-11-17 08:25:00|9.91|8.51|9.91|8.51|9.92|8.52|9.89|8.49|0
1637137800000|2021-11-17 08:30:00|9.92|8.52|9.93|8.53|9.94|8.54|9.91|8.51|0
1637138100000|2021-11-17 08:35:00|9.94|8.54|9.92|8.52|9.94|8.54|9.91|8.51|0
1637138400000|2021-11-17 08:40:00|9.91|8.51|9.9|8.5|9.92|8.52|9.9|8.5|0
1637138700000|2021-11-17 08:45:00|9.89|8.49|9.91|8.51|9.92|8.52|9.89|8.49|0
1637139000000|2021-11-17 08:50:00|9.92|8.52|9.91|8.51|9.92|8.52|9.91|8.51|0
1637139600000|2021-11-17 09:00:00|9.92|8.52|9.91|8.51|9.92|8.52|9.91|8.51|0
1637139900000|2021-11-17 09:05:00|9.9|8.5|9.94|8.54|9.94|8.54|9.9|8.5|0
1637140200000|2021-11-17 09:10:00|9.93|8.53|9.94|8.54|9.94|8.54|9.93|8.53|0
1637140500000|2021-11-17 09:15:00|9.95|8.55|9.95|8.55|9.95|8.55|9.94|8.54|0
1637140800000|2021-11-17 09:20:00|9.94|8.54|9.95|8.55|9.95|8.55|9.94|8.54|0
1637141100000|2021-11-17 09:25:00|9.96|8.56|9.96|8.56|9.96|8.56|9.95|8.55|0
1637141400000|2021-11-17 09:30:00|9.97|8.57|9.97|8.57|9.98|8.58|9.97|8.57|0
1637141700000|2021-11-17 09:35:00|9.98|8.58|10.01|8.61|10.01|8.61|9.97|8.57|0
1637142000000|2021-11-17 09:40:00|10|8.6|10|8.6|10.01|8.61|9.99|8.59|0
1637142300000|2021-11-17 09:45:00|9.99|8.59|9.99|8.59|10|8.6|9.99|8.59|0
1637142600000|2021-11-17 09:50:00|10|8.6|10.01|8.61|10.01|8.61|9.99|8.59|0
1637142900000|2021-11-17 09:55:00|10|8.6|10|8.6|10.01|8.61|10|8.6|0
1637143200000|2021-11-17 10:00:00|9.99|8.59|9.98|8.58|10|8.6|9.98|8.58|0
1637143500000|2021-11-17 10:05:00|9.99|8.59|10|8.6|10|8.6|9.98|8.58|0
1637143800000|2021-11-17 10:10:00|10.01|8.61|10|8.6|10.01|8.61|10|8.6|0
1637144100000|2021-11-17 10:15:00|10.01|8.61|10|8.6|10.01|8.61|10|8.6|0
1637144400000|2021-11-17 10:20:00|9.99|8.59|10.02|8.62|10.02|8.62|9.99|8.59|0
1637144700000|2021-11-17 10:25:00|10.01|8.61|10|8.6|10.02|8.62|10|8.6|0
1637145000000|2021-11-17 10:30:00|10.01|8.61|10|8.6|10.01|8.61|10|8.6|0
1637145300000|2021-11-17 10:35:00|9.99|8.59|10.01|8.61|10.01|8.61|9.99|8.59|0
1637145600000|2021-11-17 10:40:00|10|8.6|9.99|8.59|10.01|8.61|9.99|8.59|0
1637146200000|2021-11-17 10:50:00|10|8.6|10|8.6|10|8.6|10|8.6|0
1637146500000|2021-11-17 10:55:00|9.99|8.59|10.01|8.61|10.02|8.62|9.99|8.59|0
1637146800000|2021-11-17 11:00:00|10|8.6|10.02|8.62|10.02|8.62|10|8.6|0
1637147100000|2021-11-17 11:05:00|10.03|8.63|10|8.6|10.03|8.63|10|8.6|0
1637147400000|2021-11-17 11:10:00|9.99|8.59|9.99|8.59|10|8.6|9.99|8.59|0
1637147700000|2021-11-17 11:15:00|10|8.6|9.99|8.59|10|8.6|9.99|8.59|0
1637148000000|2021-11-17 11:20:00|10|8.6|9.99|8.59|10|8.6|9.98|8.58|0
1637148300000|2021-11-17 11:25:00|9.98|8.58|9.98|8.58|9.99|8.59|9.98|8.58|0
1637148600000|2021-11-17 11:30:00|9.97|8.57|9.98|8.58|9.98|8.58|9.96|8.56|0
1637148900000|2021-11-17 11:35:00|9.97|8.57|9.99|8.59|9.99|8.59|9.97|8.57|0
1637149200000|2021-11-17 11:40:00|9.98|8.58|10|8.6|10|8.6|9.98|8.58|0
1637149500000|2021-11-17 11:45:00|9.99|8.59|10.02|8.62|10.02|8.62|9.99|8.59|0
1637149800000|2021-11-17 11:50:00|10.03|8.63|10|8.6|10.03|8.63|10|8.6|0
1637150100000|2021-11-17 11:55:00|10.01|8.61|9.98|8.58|10.01|8.61|9.98|8.58|0
1637150400000|2021-11-17 12:00:00|9.97|8.57|9.94|8.54|9.98|8.58|9.94|8.54|0
1637150700000|2021-11-17 12:05:00|9.95|8.55|9.95|8.55|9.95|8.55|9.94|8.54|0
1637151000000|2021-11-17 12:10:00|9.94|8.54|9.96|8.56|9.96|8.56|9.94|8.54|0
1637151300000|2021-11-17 12:15:00|9.97|8.57|9.94|8.54|9.97|8.57|9.94|8.54|0
1637151600000|2021-11-17 12:20:00|9.95|8.55|9.94|8.54|9.95|8.55|9.94|8.54|0
1637151900000|2021-11-17 12:25:00|9.95|8.55|9.93|8.53|9.95|8.55|9.92|8.52|0
1637152200000|2021-11-17 12:30:00|9.92|8.52|9.92|8.52|9.93|8.53|9.92|8.52|0
1637152500000|2021-11-17 12:35:00|9.93|8.53|9.94|8.54|9.94|8.54|9.93|8.53|0
1637152800000|2021-11-17 12:40:00|9.95|8.55|9.94|8.54|9.95|8.55|9.94|8.54|0
1637153100000|2021-11-17 12:45:00|9.95|8.55|9.96|8.56|9.96|8.56|9.94|8.54|0
1637153400000|2021-11-17 12:50:00|9.97|8.57|9.97|8.57|9.97|8.57|9.95|8.55|0
1637153700000|2021-11-17 12:55:00|9.98|8.58|9.98|8.58|9.98|8.58|9.98|8.58|0
1637154000000|2021-11-17 13:00:00|9.99|8.59|10.02|8.62|10.02|8.62|9.99|8.59|0
1637154300000|2021-11-17 13:05:00|10.03|8.63|10.03|8.63|10.05|8.65|10.01|8.61|0
1637154600000|2021-11-17 13:10:00|10.02|8.62|10.08|8.68|10.1|8.7|10.02|8.62|0
1637154900000|2021-11-17 13:15:00|10.07|8.67|10.06|8.66|10.09|8.69|10.06|8.66|0
1637155200000|2021-11-17 13:20:00|10.07|8.67|10.02|8.62|10.07|8.67|10.02|8.62|0
1637155500000|2021-11-17 13:25:00|10.01|8.61|10|8.6|10.01|8.61|10|8.6|0
1637155800000|2021-11-17 13:30:00|9.99|8.59|10|8.6|10.01|8.61|9.98|8.58|0
1637156100000|2021-11-17 13:35:00|9.99|8.59|10.01|8.61|10.02|8.62|9.99|8.59|0
1637156400000|2021-11-17 13:40:00|10|8.6|10.03|8.63|10.03|8.63|10|8.6|0
1637156700000|2021-11-17 13:45:00|10.02|8.62|10.03|8.63|10.04|8.64|10.02|8.62|0
1637157000000|2021-11-17 13:50:00|10.02|8.62|10.02|8.62|10.03|8.63|10.01|8.61|0
1637157300000|2021-11-17 13:55:00|10.01|8.61|10.02|8.62|10.02|8.62|10|8.6|0
1637157600000|2021-11-17 14:00:00|10.01|8.61|10.03|8.63|10.03|8.63|10.01|8.61|0
1637157900000|2021-11-17 14:05:00|10.02|8.62|10.02|8.62|10.03|8.63|10.01|8.61|0
1637158200000|2021-11-17 14:10:00|10.01|8.61|10|8.6|10.02|8.62|10|8.6|0
1637158500000|2021-11-17 14:15:00|9.99|8.59|9.99|8.59|10|8.6|9.98|8.58|0
1637158800000|2021-11-17 14:20:00|10|8.6|9.98|8.58|10|8.6|9.97|8.57|0
1637159100000|2021-11-17 14:25:00|9.99|8.59|9.97|8.57|10|8.6|9.97|8.57|0
1637159400000|2021-11-17 14:30:00|9.96|8.56|10.06|8.66|10.07|8.67|9.96|8.56|0
1637159700000|2021-11-17 14:35:00|10.07|8.67|10.09|8.69|10.14|8.74|10.06|8.66|0
1637160000000|2021-11-17 14:40:00|10.12|8.72|10.07|8.67|10.14|8.74|10.06|8.66|0
1637160300000|2021-11-17 14:45:00|10.08|8.68|10.14|8.74|10.14|8.74|10.04|8.64|0
1637160600000|2021-11-17 14:50:00|10.15|8.75|10.2|8.8|10.25|8.85|9.93|8.53|0
1637160900000|2021-11-17 14:55:00|10.21|8.81|10.51|9.11|10.56|9.16|10.21|8.81|0
1637161200000|2021-11-17 15:00:00|10.54|9.14|10.42|9.02|10.55|9.15|10.42|9.02|0
1637161500000|2021-11-17 15:05:00|10.43|9.03|10.44|9.04|10.47|9.07|10.41|9.01|0
1637161800000|2021-11-17 15:10:00|10.43|9.03|10.38|8.98|10.44|9.04|10.38|8.98|0
1637162100000|2021-11-17 15:15:00|10.39|8.99|10.45|9.05|10.46|9.06|10.38|8.98|0
1637162400000|2021-11-17 15:20:00|10.46|9.06|10.45|9.05|10.49|9.09|10.44|9.04|0
1637162700000|2021-11-17 15:25:00|10.44|9.04|10.44|9.04|10.45|9.05|10.39|8.99|0
1637163000000|2021-11-17 15:30:00|10.45|9.05|10.37|8.97|10.45|9.05|10.36|8.96|0
1637163300000|2021-11-17 15:35:00|10.36|8.96|10.26|8.86|10.37|8.97|10.26|8.86|0
1637163600000|2021-11-17 15:40:00|10.28|8.88|10.31|8.91|10.33|8.93|10.26|8.86|0
1637163900000|2021-11-17 15:45:00|10.3|8.9|10.33|8.93|10.34|8.94|10.26|8.86|0
1637164200000|2021-11-17 15:50:00|10.34|8.94|10.31|8.91|10.47|9.07|10.19|8.79|0
1637164500000|2021-11-17 15:55:00|10.3|8.9|10.26|8.86|10.31|8.91|10.26|8.86|0
1637164800000|2021-11-17 16:00:00|11.25|9.85|11.26|9.86|11.28|9.88|11.23|9.83|0
1637165100000|2021-11-17 16:05:00|11.27|9.87|11.24|9.84|11.27|9.87|11.21|9.81|0
1637165400000|2021-11-17 16:10:00|11.23|9.83|11.24|9.84|11.25|9.85|11.22|9.82|0
1637165700000|2021-11-17 16:15:00|11.25|9.85|11.24|9.84|11.26|9.86|11.22|9.82|0
1637166000000|2021-11-17 16:20:00|11.25|9.85|11.31|9.91|11.31|9.91|11.21|9.81|0
1637166300000|2021-11-17 16:25:00|11.3|9.9|11.26|9.86|11.32|9.92|11.26|9.86|0
1637166600000|2021-11-17 16:30:00|11.28|9.88|11.26|9.86|11.29|9.89|11.25|9.85|0
1637166900000|2021-11-17 16:35:00|11.27|9.87|11.24|9.84|11.28|9.88|11.23|9.83|0
1637167200000|2021-11-17 16:40:00|11.23|9.83|11.22|9.82|11.24|9.84|11.18|9.78|0
1637167500000|2021-11-17 16:45:00|10.25|8.85|10.2|8.8|10.25|8.85|10.2|8.8|0
1637167800000|2021-11-17 16:50:00|10.19|8.79|10.19|8.79|10.23|8.83|10.19|8.79|0
1637168100000|2021-11-17 16:55:00|10.18|8.78|10.13|8.73|10.19|8.79|10.12|8.72|0
1637168400000|2021-11-17 17:00:00|10.12|8.72|10.16|8.76|10.17|8.77|10.11|8.71|0
1637168700000|2021-11-17 17:05:00|10.17|8.77|10.24|8.84|10.27|8.87|10.17|8.77|0
1637169000000|2021-11-17 17:10:00|10.25|8.85|10.27|8.87|10.27|8.87|10.23|8.83|0
1637169300000|2021-11-17 17:15:00|10.26|8.86|10.31|8.91|10.31|8.91|10.25|8.85|0
1637169600000|2021-11-17 17:20:00|10.32|8.92|10.35|8.95|10.35|8.95|10.28|8.88|0
1637169900000|2021-11-17 17:25:00|10.34|8.94|10.42|9.02|10.42|9.02|10.33|8.93|0
1637170200000|2021-11-17 17:30:00|10.43|9.03|10.43|9.03|10.5|9.1|10.38|8.98|0
1637170500000|2021-11-17 17:35:00|10.44|9.04|10.36|8.96|10.44|9.04|10.36|8.96|0
1637170800000|2021-11-17 17:40:00|10.37|8.97|10.39|8.99|10.44|9.04|10.36|8.96|0
1637171100000|2021-11-17 17:45:00|10.41|9.01|10.39|8.99|10.44|9.04|10.38|8.98|0
1637171400000|2021-11-17 17:50:00|10.4|9|10.43|9.03|10.45|9.05|10.39|8.99|0
1637171700000|2021-11-17 17:55:00|10.44|9.04|10.41|9.01|10.47|9.07|10.4|9|0
1637172000000|2021-11-17 18:00:00|10.4|9|10.39|8.99|10.44|9.04|10.37|8.97|0
1637172300000|2021-11-17 18:05:00|10.38|8.98|10.37|8.97|10.39|8.99|10.32|8.92|0
1637172600000|2021-11-17 18:10:00|10.36|8.96|10.36|8.96|10.42|9.02|10.35|8.95|0
1637172900000|2021-11-17 18:15:00|10.37|8.97|10.38|8.98|10.42|9.02|10.37|8.97|0
1637173200000|2021-11-17 18:20:00|10.39|8.99|10.34|8.94|10.41|9.01|10.33|8.93|0
1637173500000|2021-11-17 18:25:00|10.33|8.93|10.33|8.93|10.34|8.94|10.32|8.92|0
1637173800000|2021-11-17 18:30:00|10.32|8.92|10.34|8.94|10.36|8.96|10.32|8.92|0
1637174100000|2021-11-17 18:35:00|10.33|8.93|10.31|8.91|10.36|8.96|10.31|8.91|0
1637174400000|2021-11-17 18:40:00|10.32|8.92|10.29|8.89|10.34|8.94|10.28|8.88|0
1637174700000|2021-11-17 18:45:00|10.28|8.88|10.33|8.93|10.33|8.93|10.28|8.88|0
1637175000000|2021-11-17 18:50:00|10.32|8.92|10.28|8.88|10.33|8.93|10.28|8.88|0
1637175300000|2021-11-17 18:55:00|10.27|8.87|10.26|8.86|10.3|8.9|10.25|8.85|0
1637175600000|2021-11-17 19:00:00|10.27|8.87|10.27|8.87|10.3|8.9|10.26|8.86|0
1637175900000|2021-11-17 19:05:00|10.28|8.88|10.29|8.89|10.29|8.89|10.27|8.87|0
1637176200000|2021-11-17 19:10:00|10.28|8.88|10.31|8.91|10.33|8.93|10.28|8.88|0
1637176500000|2021-11-17 19:15:00|10.3|8.9|10.35|8.95|10.38|8.98|10.29|8.89|0
1637176800000|2021-11-17 19:20:00|10.36|8.96|10.4|9|10.42|9.02|10.36|8.96|0
1637177100000|2021-11-17 19:25:00|10.39|8.99|10.38|8.98|10.42|9.02|10.36|8.96|0
1637177400000|2021-11-17 19:30:00|11.37|9.97|11.4|10|11.4|10|11.35|9.95|0
1637177700000|2021-11-17 19:35:00|11.39|9.99|11.37|9.97|11.39|9.99|11.35|9.95|0
1637178000000|2021-11-17 19:40:00|11.36|9.96|11.34|9.94|11.37|9.97|11.33|9.93|0
1637178300000|2021-11-17 19:45:00|10.36|8.96|10.31|8.91|10.36|8.96|10.31|8.91|0
1637178600000|2021-11-17 19:50:00|10.3|8.9|10.34|8.94|10.35|8.95|10.3|8.9|0
1637178900000|2021-11-17 19:55:00|10.33|8.93|10.3|8.9|10.35|8.95|10.3|8.9|0
1637179200000|2021-11-17 20:00:00|10.29|8.89|10.38|8.98|10.38|8.98|10.29|8.89|0
1637179500000|2021-11-17 20:05:00|10.37|8.97|10.44|9.04|10.47|9.07|10.37|8.97|0
1637179800000|2021-11-17 20:10:00|10.45|9.05|10.43|9.03|10.45|9.05|10.42|9.02|0
1637180100000|2021-11-17 20:15:00|10.42|9.02|10.41|9.01|10.42|9.02|10.34|8.94|0
1637180400000|2021-11-17 20:20:00|10.4|9|10.43|9.03|10.45|9.05|10.38|8.98|0
1637180700000|2021-11-17 20:25:00|10.42|9.02|10.46|9.06|10.46|9.06|10.42|9.02|0
1637181000000|2021-11-17 20:30:00|10.45|9.05|10.44|9.04|10.48|9.08|10.44|9.04|0
1637181300000|2021-11-17 20:35:00|10.43|9.03|10.42|9.02|10.45|9.05|10.4|9|0
1637181600000|2021-11-17 20:40:00|10.43|9.03|10.43|9.03|10.46|9.06|10.41|9.01|0
1637181900000|2021-11-17 20:45:00|10.44|9.04|10.42|9.02|10.44|9.04|10.37|8.97|0
1637182200000|2021-11-17 20:50:00|10.43|9.03|10.46|9.06|10.46|9.06|10.41|9.01|0
1637182500000|2021-11-17 20:55:00|10.47|9.07|10.5|9.1|10.53|9.13|10.46|9.06|0
1637182800000|2021-11-17 21:00:00|10.51|9.11|10.54|9.14|10.55|9.15|10.51|9.11|0
1637183100000|2021-11-17 21:05:00|10.53|9.13|10.59|9.19|10.59|9.19|10.52|9.12|0
1637183400000|2021-11-17 21:10:00|10.58|9.18|10.53|9.13|10.58|9.18|10.51|9.11|0
1637183700000|2021-11-17 21:15:00|11.55|10.15|11.53|10.13|11.55|10.15|11.53|10.13|0
1637184000000|2021-11-17 21:20:00|11.52|10.12|11.53|10.13|11.54|10.14|11.5|10.1|0
1637184300000|2021-11-17 21:25:00|11.52|10.12|11.53|10.13|11.54|10.14|11.52|10.12|0
1637184600000|2021-11-17 21:30:00|10.54|9.14|10.54|9.14|10.54|9.14|10.53|9.13|0
1637184900000|2021-11-17 21:35:00|10.53|9.13|10.52|9.12|10.54|9.14|10.52|9.12|0
1637185200000|2021-11-17 21:40:00|10.51|9.11|10.52|9.12|10.52|9.12|10.51|9.11|0
1637185500000|2021-11-17 21:45:00|10.51|9.11|10.58|9.18|10.58|9.18|10.51|9.11|0
1637185800000|2021-11-17 21:50:00|10.59|9.19|10.59|9.19|10.59|9.19|10.59|9.19|0
1637186100000|2021-11-17 21:55:00|10.58|9.18|10.59|9.19|10.59|9.19|10.58|9.18|0
1637186700000|2021-11-17 22:05:00|10.58|9.18|10.58|9.18|10.59|9.19|10.58|9.18|0
1637187000000|2021-11-17 22:10:00|10.59|9.19|10.59|9.19|10.59|9.19|10.59|9.19|0
1637187300000|2021-11-17 22:15:00|10.58|9.18|10.59|9.19|10.59|9.19|10.58|9.18|0
1637188200000|2021-11-17 22:30:00|10.58|9.18|10.59|9.19|10.59|9.19|10.58|9.18|0
1637188800000|2021-11-17 22:40:00|10.58|9.18|10.58|9.18|10.58|9.18|10.58|9.18|0
1637189100000|2021-11-17 22:45:00|10.59|9.19|10.59|9.19|10.59|9.19|10.59|9.19|0
1637189400000|2021-11-17 22:50:00|10.58|9.18|10.58|9.18|10.59|9.19|10.58|9.18|0
1637189700000|2021-11-17 22:55:00|10.59|9.19|10.59|9.19|10.59|9.19|10.59|9.19|0
1637190000000|2021-11-17 23:00:00|10.57|9.17|10.54|9.14|10.57|9.17|10.54|9.14|0
1637190300000|2021-11-17 23:05:00|10.55|9.15|10.56|9.16|10.56|9.16|10.54|9.14|0
1637190600000|2021-11-17 23:10:00|10.57|9.17|10.59|9.19|10.59|9.19|10.56|9.16|0
1637190900000|2021-11-17 23:15:00|10.58|9.18|10.57|9.17|10.59|9.19|10.57|9.17|0
1637191200000|2021-11-17 23:20:00|10.56|9.16|10.57|9.17|10.58|9.18|10.56|9.16|0
1637191500000|2021-11-17 23:25:00|10.58|9.18|10.54|9.14|10.58|9.18|10.53|9.13|0
1637191800000|2021-11-17 23:30:00|10.53|9.13|10.53|9.13|10.56|9.16|10.53|9.13|0
1637192100000|2021-11-17 23:35:00|10.52|9.12|10.52|9.12|10.53|9.13|10.52|9.12|0
1637192400000|2021-11-17 23:40:00|10.53|9.13|10.5|9.1|10.53|9.13|10.5|9.1|0
1637192700000|2021-11-17 23:45:00|10.51|9.11|10.52|9.12|10.52|9.12|10.5|9.1|0
1637193000000|2021-11-17 23:50:00|10.51|9.11|10.51|9.11|10.51|9.11|10.5|9.1|0
1637193300000|2021-11-17 23:55:00|10.5|9.1|10.49|9.09|10.51|9.11|10.49|9.09|0
1637193600000|2021-11-18 00:00:00|10.5|9.1|10.48|9.08|10.52|9.12|10.48|9.08|0
1637193900000|2021-11-18 00:05:00|10.49|9.09|10.49|9.09|10.49|9.09|10.47|9.07|0
1637194200000|2021-11-18 00:10:00|10.48|9.08|10.51|9.11|10.51|9.11|10.48|9.08|0
1637194500000|2021-11-18 00:15:00|10.5|9.1|10.5|9.1|10.51|9.11|10.5|9.1|0
1637194800000|2021-11-18 00:20:00|10.49|9.09|10.47|9.07|10.49|9.09|10.47|9.07|0
1637195100000|2021-11-18 00:25:00|10.46|9.06|10.47|9.07|10.48|9.08|10.46|9.06|0
1637195400000|2021-11-18 00:30:00|10.48|9.08|10.48|9.08|10.48|9.08|10.46|9.06|0
1637195700000|2021-11-18 00:35:00|10.49|9.09|10.47|9.07|10.49|9.09|10.47|9.07|0
1637196000000|2021-11-18 00:40:00|10.48|9.08|10.48|9.08|10.48|9.08|10.47|9.07|0
1637196300000|2021-11-18 00:45:00|10.45|9.05|10.45|9.05|10.47|9.07|10.44|9.04|0
1637196600000|2021-11-18 00:50:00|10.46|9.06|10.46|9.06|10.46|9.06|10.45|9.05|0
1637196900000|2021-11-18 00:55:00|10.45|9.05|10.47|9.07|10.47|9.07|10.45|9.05|0
1637197200000|2021-11-18 01:00:00|10.46|9.06|10.47|9.07|10.47|9.07|10.46|9.06|0
1637197500000|2021-11-18 01:05:00|10.48|9.08|10.47|9.07|10.48|9.08|10.46|9.06|0
1637197800000|2021-11-18 01:10:00|10.48|9.08|10.49|9.09|10.49|9.09|10.47|9.07|0
1637198100000|2021-11-18 01:15:00|10.5|9.1|10.48|9.08|10.5|9.1|10.48|9.08|0
1637198400000|2021-11-18 01:20:00|10.47|9.07|10.49|9.09|10.49|9.09|10.47|9.07|0
1637198700000|2021-11-18 01:25:00|10.5|9.1|10.47|9.07|10.5|9.1|10.46|9.06|0
1637199000000|2021-11-18 01:30:00|10.48|9.08|10.47|9.07|10.49|9.09|10.47|9.07|0
1637199300000|2021-11-18 01:35:00|10.48|9.08|10.48|9.08|10.48|9.08|10.47|9.07|0
1637199600000|2021-11-18 01:40:00|10.47|9.07|10.48|9.08|10.49|9.09|10.46|9.06|0
1637199900000|2021-11-18 01:45:00|10.49|9.09|10.48|9.08|10.49|9.09|10.47|9.07|0
1637200200000|2021-11-18 01:50:00|10.49|9.09|10.49|9.09|10.5|9.1|10.48|9.08|0
1637200500000|2021-11-18 01:55:00|10.48|9.08|10.48|9.08|10.49|9.09|10.47|9.07|0
1637200800000|2021-11-18 02:00:00|10.49|9.09|10.46|9.06|10.49|9.09|10.46|9.06|0
1637201100000|2021-11-18 02:05:00|10.45|9.05|10.47|9.07|10.47|9.07|10.45|9.05|0
1637201400000|2021-11-18 02:10:00|10.48|9.08|10.49|9.09|10.51|9.11|10.46|9.06|0
1637201700000|2021-11-18 02:15:00|10.5|9.1|10.52|9.12|10.53|9.13|10.5|9.1|0
1637202000000|2021-11-18 02:20:00|10.51|9.11|10.51|9.11|10.52|9.12|10.51|9.11|0
1637202300000|2021-11-18 02:25:00|10.5|9.1|10.48|9.08|10.5|9.1|10.48|9.08|0
1637202600000|2021-11-18 02:30:00|10.47|9.07|10.46|9.06|10.47|9.07|10.45|9.05|0
1637202900000|2021-11-18 02:35:00|10.45|9.05|10.42|9.02|10.46|9.06|10.42|9.02|0
1637203200000|2021-11-18 02:40:00|10.43|9.03|10.44|9.04|10.45|9.05|10.42|9.02|0
1637203500000|2021-11-18 02:45:00|10.45|9.05|10.44|9.04|10.45|9.05|10.44|9.04|0
1637203800000|2021-11-18 02:50:00|10.45|9.05|10.45|9.05|10.45|9.05|10.45|9.05|0
1637204100000|2021-11-18 02:55:00|10.46|9.06|10.46|9.06|10.47|9.07|10.46|9.06|0
1637204400000|2021-11-18 03:00:00|10.47|9.07|10.47|9.07|10.48|9.08|10.46|9.06|0
1637204700000|2021-11-18 03:05:00|10.46|9.06|10.46|9.06|10.46|9.06|10.45|9.05|0
1637205000000|2021-11-18 03:10:00|10.47|9.07|10.46|9.06|10.47|9.07|10.46|9.06|0
1637205300000|2021-11-18 03:15:00|10.47|9.07|10.48|9.08|10.48|9.08|10.46|9.06|0
1637205600000|2021-11-18 03:20:00|10.47|9.07|10.48|9.08|10.48|9.08|10.47|9.07|0
1637205900000|2021-11-18 03:25:00|10.47|9.07|10.47|9.07|10.48|9.08|10.46|9.06|0
1637206200000|2021-11-18 03:30:00|10.46|9.06|10.46|9.06|10.46|9.06|10.46|9.06|0
1637206500000|2021-11-18 03:35:00|10.47|9.07|10.46|9.06|10.47|9.07|10.44|9.04|0
1637206800000|2021-11-18 03:40:00|10.45|9.05|10.45|9.05|10.46|9.06|10.44|9.04|0
1637207100000|2021-11-18 03:45:00|10.44|9.04|10.43|9.03|10.45|9.05|10.43|9.03|0
1637207400000|2021-11-18 03:50:00|10.42|9.02|10.43|9.03|10.44|9.04|10.42|9.02|0
1637207700000|2021-11-18 03:55:00|10.44|9.04|10.44|9.04|10.44|9.04|10.44|9.04|0
1637208000000|2021-11-18 04:00:00|10.43|9.03|10.43|9.03|10.43|9.03|10.43|9.03|0
1637208300000|2021-11-18 04:05:00|10.44|9.04|10.44|9.04|10.44|9.04|10.43|9.03|0
1637208600000|2021-11-18 04:10:00|10.43|9.03|10.44|9.04|10.44|9.04|10.42|9.02|0
1637208900000|2021-11-18 04:15:00|10.43|9.03|10.42|9.02|10.43|9.03|10.42|9.02|0
1637209500000|2021-11-18 04:25:00|10.41|9.01|10.42|9.02|10.42|9.02|10.41|9.01|0
1637209800000|2021-11-18 04:30:00|10.41|9.01|10.42|9.02|10.42|9.02|10.41|9.01|0
1637210100000|2021-11-18 04:35:00|10.41|9.01|10.42|9.02|10.42|9.02|10.41|9.01|0
1637210400000|2021-11-18 04:40:00|10.41|9.01|10.42|9.02|10.42|9.02|10.41|9.01|0
1637210700000|2021-11-18 04:45:00|10.41|9.01|10.41|9.01|10.41|9.01|10.41|9.01|0
1637211000000|2021-11-18 04:50:00|10.4|9|10.4|9|10.41|9.01|10.4|9|0
1637211300000|2021-11-18 04:55:00|10.41|9.01|10.39|8.99|10.41|9.01|10.38|8.98|0
1637211600000|2021-11-18 05:00:00|10.38|8.98|10.35|8.95|10.38|8.98|10.35|8.95|0
1637211900000|2021-11-18 05:05:00|10.36|8.96|10.36|8.96|10.37|8.97|10.33|8.93|0
1637212200000|2021-11-18 05:10:00|10.37|8.97|10.35|8.95|10.37|8.97|10.35|8.95|0
1637212500000|2021-11-18 05:15:00|10.36|8.96|10.37|8.97|10.37|8.97|10.35|8.95|0
1637212800000|2021-11-18 05:20:00|10.36|8.96|10.36|8.96|10.36|8.96|10.35|8.95|0
1637213100000|2021-11-18 05:25:00|10.35|8.95|10.36|8.96|10.36|8.96|10.35|8.95|0
1637213400000|2021-11-18 05:30:00|10.35|8.95|10.33|8.93|10.36|8.96|10.33|8.93|0
1637213700000|2021-11-18 05:35:00|10.34|8.94|10.34|8.94|10.34|8.94|10.33|8.93|0
1637214000000|2021-11-18 05:40:00|10.35|8.95|10.34|8.94|10.35|8.95|10.33|8.93|0
1637214300000|2021-11-18 05:45:00|10.35|8.95|10.35|8.95|10.36|8.96|10.34|8.94|0
1637214600000|2021-11-18 05:50:00|10.36|8.96|10.37|8.97|10.38|8.98|10.35|8.95|0
1637214900000|2021-11-18 05:55:00|10.36|8.96|10.37|8.97|10.37|8.97|10.36|8.96|0
1637215200000|2021-11-18 06:00:00|10.36|8.96|10.36|8.96|10.37|8.97|10.35|8.95|0
1637215500000|2021-11-18 06:05:00|10.35|8.95|10.36|8.96|10.36|8.96|10.35|8.95|0
1637215800000|2021-11-18 06:10:00|10.37|8.97|10.36|8.96|10.37|8.97|10.36|8.96|0
1637216100000|2021-11-18 06:15:00|10.35|8.95|10.35|8.95|10.35|8.95|10.35|8.95|0
1637216400000|2021-11-18 06:20:00|10.36|8.96|10.35|8.95|10.36|8.96|10.35|8.95|0
1637216700000|2021-11-18 06:25:00|10.36|8.96|10.34|8.94|10.36|8.96|10.34|8.94|0
1637217000000|2021-11-18 06:30:00|10.35|8.95|10.35|8.95|10.35|8.95|10.34|8.94|0
1637217300000|2021-11-18 06:35:00|10.34|8.94|10.34|8.94|10.34|8.94|10.34|8.94|0
1637217600000|2021-11-18 06:40:00|10.33|8.93|10.32|8.92|10.33|8.93|10.32|8.92|0
1637217900000|2021-11-18 06:45:00|10.33|8.93|10.34|8.94|10.34|8.94|10.33|8.93|0
1637218200000|2021-11-18 06:50:00|10.35|8.95|10.35|8.95|10.35|8.95|10.35|8.95|0
1637218500000|2021-11-18 06:55:00|10.34|8.94|10.33|8.93|10.35|8.95|10.33|8.93|0
1637218800000|2021-11-18 07:00:00|10.32|8.92|10.34|8.94|10.34|8.94|10.32|8.92|0
1637219100000|2021-11-18 07:05:00|10.33|8.93|10.31|8.91|10.34|8.94|10.31|8.91|0
1637219400000|2021-11-18 07:10:00|10.3|8.9|10.29|8.89|10.3|8.9|10.29|8.89|0
1637219700000|2021-11-18 07:15:00|10.3|8.9|10.3|8.9|10.3|8.9|10.29|8.89|0
1637220000000|2021-11-18 07:20:00|10.31|8.91|10.29|8.89|10.31|8.91|10.29|8.89|0
1637220600000|2021-11-18 07:30:00|10.3|8.9|10.3|8.9|10.3|8.9|10.29|8.89|0
1637220900000|2021-11-18 07:35:00|10.29|8.89|10.31|8.91|10.31|8.91|10.29|8.89|0
1637221200000|2021-11-18 07:40:00|10.3|8.9|10.29|8.89|10.31|8.91|10.29|8.89|0
1637221500000|2021-11-18 07:45:00|10.3|8.9|10.3|8.9|10.3|8.9|10.29|8.89|0
1637221800000|2021-11-18 07:50:00|10.29|8.89|10.28|8.88|10.29|8.89|10.28|8.88|0
1637222100000|2021-11-18 07:55:00|10.27|8.87|10.27|8.87|10.28|8.88|10.26|8.86|0
1637222400000|2021-11-18 08:00:00|11.24|9.84|11.26|9.86|11.27|9.87|11.24|9.84|0
1637222700000|2021-11-18 08:05:00|11.25|9.85|11.18|9.78|11.5|10.1|11.18|9.78|0
1637223000000|2021-11-18 08:10:00|11.19|9.79|11.19|9.79|11.2|9.8|11.18|9.78|0
1637223300000|2021-11-18 08:15:00|10.19|8.79|10.19|8.79|10.19|8.79|10.17|8.77|0
1637223600000|2021-11-18 08:20:00|10.18|8.78|10.16|8.76|10.18|8.78|10.16|8.76|0
1637223900000|2021-11-18 08:25:00|10.17|8.77|10.15|8.75|10.18|8.78|10.15|8.75|0
1637224200000|2021-11-18 08:30:00|10.16|8.76|10.19|8.79|10.2|8.8|10.16|8.76|0
1637224500000|2021-11-18 08:35:00|10.18|8.78|10.16|8.76|10.19|8.79|10.16|8.76|0
1637224800000|2021-11-18 08:40:00|10.17|8.77|10.16|8.76|10.19|8.79|10.16|8.76|0
1637225100000|2021-11-18 08:45:00|10.15|8.75|10.15|8.75|10.16|8.76|10.14|8.74|0
1637225400000|2021-11-18 08:50:00|10.16|8.76|10.16|8.76|10.16|8.76|10.15|8.75|0
1637225700000|2021-11-18 08:55:00|10.15|8.75|10.13|8.73|10.16|8.76|10.13|8.73|0
1637226000000|2021-11-18 09:00:00|10.14|8.74|10.07|8.67|10.14|8.74|10.04|8.64|0
1637226300000|2021-11-18 09:05:00|10.06|8.66|10.06|8.66|10.08|8.68|10.05|8.65|0
1637226600000|2021-11-18 09:10:00|10.07|8.67|10.07|8.67|10.08|8.68|10.06|8.66|0
1637226900000|2021-11-18 09:15:00|10.06|8.66|10.06|8.66|10.07|8.67|10.06|8.66|0
1637227200000|2021-11-18 09:20:00|10.05|8.65|10.03|8.63|10.05|8.65|10.03|8.63|0
1637227500000|2021-11-18 09:25:00|10.02|8.62|10.03|8.63|10.04|8.64|10.02|8.62|0
1637227800000|2021-11-18 09:30:00|10.04|8.64|10.16|8.76|10.17|8.77|10.03|8.63|0
1637228100000|2021-11-18 09:35:00|10.17|8.77|10.17|8.77|10.19|8.79|10.16|8.76|0
1637228400000|2021-11-18 09:40:00|10.18|8.78|10.18|8.78|10.19|8.79|10.18|8.78|0
1637228700000|2021-11-18 09:45:00|10.17|8.77|10.19|8.79|10.19|8.79|10.17|8.77|0
1637229000000|2021-11-18 09:50:00|10.2|8.8|10.21|8.81|10.22|8.82|10.19|8.79|0
1637229300000|2021-11-18 09:55:00|10.2|8.8|10.23|8.83|10.23|8.83|10.2|8.8|0
1637229600000|2021-11-18 10:00:00|10.24|8.84|10.25|8.85|10.25|8.85|10.23|8.83|0
1637229900000|2021-11-18 10:05:00|10.26|8.86|10.24|8.84|10.27|8.87|10.23|8.83|0
1637230200000|2021-11-18 10:10:00|10.23|8.83|10.22|8.82|10.23|8.83|10.21|8.81|0
1637230500000|2021-11-18 10:15:00|10.23|8.83|10.21|8.81|10.23|8.83|10.21|8.81|0
1637230800000|2021-11-18 10:20:00|10.22|8.82|10.23|8.83|10.23|8.83|10.22|8.82|0
1637231100000|2021-11-18 10:25:00|10.22|8.82|10.22|8.82|10.23|8.83|10.21|8.81|0
1637231400000|2021-11-18 10:30:00|10.23|8.83|10.22|8.82|10.23|8.83|10.22|8.82|0
1637231700000|2021-11-18 10:35:00|10.21|8.81|10.22|8.82|10.23|8.83|10.21|8.81|0
1637232000000|2021-11-18 10:40:00|10.21|8.81|10.21|8.81|10.22|8.82|10.21|8.81|0
1637232300000|2021-11-18 10:45:00|10.22|8.82|10.22|8.82|10.23|8.83|10.21|8.81|0
1637232600000|2021-11-18 10:50:00|10.23|8.83|10.2|8.8|10.23|8.83|10.2|8.8|0
1637232900000|2021-11-18 10:55:00|10.19|8.79|10.18|8.78|10.19|8.79|10.18|8.78|0
1637233200000|2021-11-18 11:00:00|10.19|8.79|10.2|8.8|10.2|8.8|10.18|8.78|0
1637233500000|2021-11-18 11:05:00|10.21|8.81|10.21|8.81|10.22|8.82|10.2|8.8|0
1637233800000|2021-11-18 11:10:00|10.22|8.82|10.19|8.79|10.22|8.82|10.19|8.79|0
1637234100000|2021-11-18 11:15:00|10.18|8.78|10.18|8.78|10.18|8.78|10.18|8.78|0
1637234400000|2021-11-18 11:20:00|10.17|8.77|10.16|8.76|10.18|8.78|10.14|8.74|0
1637234700000|2021-11-18 11:25:00|10.15|8.75|10.15|8.75|10.15|8.75|10.13|8.73|0
1637235000000|2021-11-18 11:30:00|10.14|8.74|10.16|8.76|10.16|8.76|10.14|8.74|0
1637235300000|2021-11-18 11:35:00|10.15|8.75|10.16|8.76|10.16|8.76|10.15|8.75|0
1637235600000|2021-11-18 11:40:00|10.15|8.75|10.17|8.77|10.17|8.77|10.15|8.75|0
1637235900000|2021-11-18 11:45:00|10.16|8.76|10.15|8.75|10.16|8.76|10.15|8.75|0
1637236200000|2021-11-18 11:50:00|10.14|8.74|10.16|8.76|10.17|8.77|10.13|8.73|0
1637236500000|2021-11-18 11:55:00|10.17|8.77|10.17|8.77|10.17|8.77|10.16|8.76|0
1637236800000|2021-11-18 12:00:00|10.16|8.76|10.18|8.78|10.19|8.79|10.15|8.75|0
1637237100000|2021-11-18 12:05:00|10.17|8.77|10.2|8.8|10.2|8.8|10.17|8.77|0
1637237400000|2021-11-18 12:10:00|10.19|8.79|10.21|8.81|10.22|8.82|10.19|8.79|0
1637237700000|2021-11-18 12:15:00|10.22|8.82|10.23|8.83|10.23|8.83|10.21|8.81|0
1637238000000|2021-11-18 12:20:00|10.22|8.82|10.2|8.8|10.23|8.83|10.2|8.8|0
1637238300000|2021-11-18 12:25:00|10.21|8.81|10.2|8.8|10.21|8.81|10.2|8.8|0
1637238600000|2021-11-18 12:30:00|10.21|8.81|10.21|8.81|10.21|8.81|10.2|8.8|0
1637238900000|2021-11-18 12:35:00|10.22|8.82|10.22|8.82|10.23|8.83|10.21|8.81|0
1637239200000|2021-11-18 12:40:00|10.23|8.83|10.24|8.84|10.24|8.84|10.23|8.83|0
1637239500000|2021-11-18 12:45:00|10.23|8.83|10.24|8.84|10.25|8.85|10.23|8.83|0
1637239800000|2021-11-18 12:50:00|10.25|8.85|10.23|8.83|10.25|8.85|10.23|8.83|0
1637240100000|2021-11-18 12:55:00|10.24|8.84|10.24|8.84|10.25|8.85|10.23|8.83|0
1637240400000|2021-11-18 13:00:00|10.23|8.83|10.25|8.85|10.25|8.85|10.21|8.81|0
1637240700000|2021-11-18 13:05:00|10.24|8.84|10.22|8.82|10.24|8.84|10.21|8.81|0
1637241000000|2021-11-18 13:10:00|10.23|8.83|10.22|8.82|10.23|8.83|10.22|8.82|0
1637241300000|2021-11-18 13:15:00|10.23|8.83|10.24|8.84|10.24|8.84|10.22|8.82|0
1637241600000|2021-11-18 13:20:00|10.25|8.85|10.25|8.85|10.25|8.85|10.23|8.83|0
1637241900000|2021-11-18 13:25:00|10.24|8.84|10.24|8.84|10.25|8.85|10.24|8.84|0
1637242200000|2021-11-18 13:30:00|10.23|8.83|10.23|8.83|10.23|8.83|10.21|8.81|0
1637242500000|2021-11-18 13:35:00|10.22|8.82|10.19|8.79|10.22|8.82|10.18|8.78|0
1637242800000|2021-11-18 13:40:00|10.18|8.78|10.23|8.83|10.24|8.84|10.18|8.78|0
1637243100000|2021-11-18 13:45:00|11.23|9.83|11.2|9.8|11.24|9.84|11.19|9.79|0
1637243400000|2021-11-18 13:50:00|11.21|9.81|11.21|9.81|11.23|9.83|11.2|9.8|0
1637243700000|2021-11-18 13:55:00|11.22|9.82|11.23|9.83|11.23|9.83|11.21|9.81|0
1637244000000|2021-11-18 14:00:00|10.22|8.82|10.2|8.8|10.22|8.82|10.2|8.8|0
1637244300000|2021-11-18 14:05:00|10.21|8.81|10.19|8.79|10.21|8.81|10.19|8.79|0
1637244600000|2021-11-18 14:10:00|10.2|8.8|10.17|8.77|10.2|8.8|10.17|8.77|0
1637244900000|2021-11-18 14:15:00|10.18|8.78|10.18|8.78|10.19|8.79|10.17|8.77|0
1637245200000|2021-11-18 14:20:00|10.19|8.79|10.22|8.82|10.22|8.82|10.19|8.79|0
1637245500000|2021-11-18 14:25:00|10.21|8.81|10.22|8.82|10.24|8.84|10.21|8.81|0
1637245800000|2021-11-18 14:30:00|10.21|8.81|10.32|8.92|10.35|8.95|10.21|8.81|0
1637246100000|2021-11-18 14:35:00|10.33|8.93|10.43|9.03|10.45|9.05|10.3|8.9|0
1637246400000|2021-11-18 14:40:00|10.42|9.02|10.48|9.08|10.48|9.08|10.41|9.01|0
1637246700000|2021-11-18 14:45:00|10.49|9.09|10.42|9.02|10.49|9.09|10.38|8.98|0
1637247000000|2021-11-18 14:50:00|10.43|9.03|10.53|9.13|10.56|9.16|10.43|9.03|0
1637247300000|2021-11-18 14:55:00|10.52|9.12|10.51|9.11|10.56|9.16|10.49|9.09|0
1637247600000|2021-11-18 15:00:00|10.53|9.13|10.51|9.11|10.56|9.16|10.49|9.09|0
1637247900000|2021-11-18 15:05:00|10.5|9.1|10.64|9.24|10.64|9.24|10.47|9.07|0
1637248200000|2021-11-18 15:10:00|10.65|9.25|11.28|9.88|11.3|9.9|10.25|8.85|0
1637248500000|2021-11-18 15:15:00|11.27|9.87|11.6|10.2|11.6|10.2|11.23|9.83|0
1637248800000|2021-11-18 15:20:00|11.62|10.22|11.55|10.15|11.7|10.3|11.52|10.12|0
1637249100000|2021-11-18 15:25:00|11.56|10.16|11.09|9.69|11.61|10.21|10.76|9.36|0
1637249400000|2021-11-18 15:30:00|11.08|9.68|10.98|9.58|11.08|9.68|10.95|9.55|0
1637249700000|2021-11-18 15:35:00|10.97|9.57|10.93|9.53|10.97|9.57|10.9|9.5|0
1637250000000|2021-11-18 15:40:00|10.91|9.51|11.01|9.61|11.03|9.63|10.89|9.49|0
1637250300000|2021-11-18 15:45:00|11|9.6|10.95|9.55|11.02|9.62|10.95|9.55|0
1637250600000|2021-11-18 15:50:00|10.96|9.56|10.95|9.55|10.98|9.58|10.9|9.5|0
1637250900000|2021-11-18 15:55:00|10.96|9.56|10.93|9.53|10.98|9.58|10.91|9.51|0
1637251200000|2021-11-18 16:00:00|10.92|9.52|11.75|10.35|11.75|10.35|10.77|9.37|0
1637251500000|2021-11-18 16:05:00|11.76|10.36|11.67|10.27|11.76|10.36|11.65|10.25|0
1637251800000|2021-11-18 16:10:00|11.68|10.28|11.57|10.17|11.69|10.29|11.55|10.15|0
1637252100000|2021-11-18 16:15:00|11.56|10.16|11.54|10.14|11.56|10.16|11.51|10.11|0
1637252400000|2021-11-18 16:20:00|11.53|10.13|11.54|10.14|11.56|10.16|11.51|10.11|0
1637252700000|2021-11-18 16:25:00|11.53|10.13|11.55|10.15|11.55|10.15|11.51|10.11|0
1637253000000|2021-11-18 16:30:00|11.54|10.14|11.33|9.93|11.55|10.15|11.33|9.93|0
1637253300000|2021-11-18 16:35:00|11.34|9.94|11.37|9.97|11.71|10.31|11.18|9.78|0
1637253600000|2021-11-18 16:40:00|11.36|9.96|11.33|9.93|11.39|9.99|11.32|9.92|0
1637253900000|2021-11-18 16:45:00|11.34|9.94|11.32|9.92|11.34|9.94|11.29|9.89|0
1637254200000|2021-11-18 16:50:00|11.31|9.91|11.34|9.94|11.35|9.95|11.29|9.89|0
1637254500000|2021-11-18 16:55:00|11.33|9.93|11.35|9.95|11.35|9.95|11.31|9.91|0
1637254800000|2021-11-18 17:00:00|11.34|9.94|11.22|9.82|11.34|9.94|11.2|9.8|0
1637255100000|2021-11-18 17:05:00|11.21|9.81|11.24|9.84|11.25|9.85|11.21|9.81|0
1637255400000|2021-11-18 17:10:00|11.23|9.83|11.19|9.79|11.23|9.83|11.19|9.79|0
1637255700000|2021-11-18 17:15:00|11.2|9.8|11.21|9.81|11.22|9.82|11.18|9.78|0
1637256000000|2021-11-18 17:20:00|11.2|9.8|11.15|9.75|11.22|9.82|11.15|9.75|0
1637256300000|2021-11-18 17:25:00|11.16|9.76|11.13|9.73|11.16|9.76|11.11|9.71|0
1637256600000|2021-11-18 17:30:00|11.12|9.72|11.16|9.76|11.16|9.76|11.12|9.72|0
1637256900000|2021-11-18 17:35:00|11.15|9.75|11.18|9.78|11.21|9.81|11.14|9.74|0
1637257200000|2021-11-18 17:40:00|11.19|9.79|11.2|9.8|11.22|9.82|11.18|9.78|0
1637257500000|2021-11-18 17:45:00|11.19|9.79|11.31|9.91|11.32|9.92|11.19|9.79|0
1637257800000|2021-11-18 17:50:00|11.32|9.92|11.31|9.91|11.37|9.97|11.3|9.9|0
1637258100000|2021-11-18 17:55:00|11.32|9.92|11.33|9.93|11.38|9.98|11.32|9.92|0
1637258400000|2021-11-18 18:00:00|11.34|9.94|11.29|9.89|11.35|9.95|11.29|9.89|0
1637258700000|2021-11-18 18:05:00|11.3|9.9|11.27|9.87|11.3|9.9|11.25|9.85|0
1637259000000|2021-11-18 18:10:00|11.26|9.86|11.22|9.82|11.26|9.86|11.2|9.8|0
1637259300000|2021-11-18 18:15:00|11.23|9.83|11.32|9.92|11.32|9.92|11.22|9.82|0
1637259600000|2021-11-18 18:20:00|11.3|9.9|11.29|9.89|11.33|9.93|11.28|9.88|0
1637259900000|2021-11-18 18:25:00|11.28|9.88|11.28|9.88|11.31|9.91|11.26|9.86|0
1637260200000|2021-11-18 18:30:00|11.29|9.89|11.27|9.87|11.31|9.91|11.26|9.86|0
1637260500000|2021-11-18 18:35:00|11.28|9.88|11.31|9.91|11.38|9.98|11.25|9.85|0
1637260800000|2021-11-18 18:40:00|11.32|9.92|11.3|9.9|11.33|9.93|11.28|9.88|0
1637261100000|2021-11-18 18:45:00|11.29|9.89|11.25|9.85|11.29|9.89|11.25|9.85|0
1637261400000|2021-11-18 18:50:00|11.26|9.86|11.3|9.9|11.31|9.91|11.26|9.86|0
1637261700000|2021-11-18 18:55:00|11.29|9.89|11.27|9.87|11.31|9.91|11.27|9.87|0
1637262000000|2021-11-18 19:00:00|11.28|9.88|11.29|9.89|11.36|9.96|11.26|9.86|0
1637262300000|2021-11-18 19:05:00|11.28|9.88|11.27|9.87|11.29|9.89|11.25|9.85|0
1637262600000|2021-11-18 19:10:00|11.28|9.88|11.28|9.88|11.31|9.91|11.26|9.86|0
1637262900000|2021-11-18 19:15:00|11.29|9.89|11.32|9.92|11.32|9.92|11.27|9.87|0
1637263200000|2021-11-18 19:20:00|11.31|9.91|11.36|9.96|11.36|9.96|11.31|9.91|0
1637263500000|2021-11-18 19:25:00|11.35|9.95|11.36|9.96|11.39|9.99|11.34|9.94|0
1637263800000|2021-11-18 19:30:00|11.35|9.95|11.33|9.93|11.42|10.02|11.33|9.93|0
1637264100000|2021-11-18 19:35:00|11.34|9.94|11.32|9.92|11.35|9.95|11.3|9.9|0
1637264400000|2021-11-18 19:40:00|11.33|9.93|11.31|9.91|11.33|9.93|11.3|9.9|0
1637264700000|2021-11-18 19:45:00|11.3|9.9|11.27|9.87|11.31|9.91|11.25|9.85|0
1637265000000|2021-11-18 19:50:00|11.28|9.88|11.23|9.83|11.28|9.88|11.22|9.82|0
1637265300000|2021-11-18 19:55:00|11.24|9.84|11.23|9.83|11.27|9.87|11.22|9.82|0
1637265600000|2021-11-18 20:00:00|11.22|9.82|11.22|9.82|11.26|9.86|11.19|9.79|0
1637265900000|2021-11-18 20:05:00|11.23|9.83|11.18|9.78|11.23|9.83|11.18|9.78|0
1637266200000|2021-11-18 20:10:00|11.19|9.79|11.2|9.8|11.22|9.82|11.16|9.76|0
1637266500000|2021-11-18 20:15:00|11.22|9.82|11.24|9.84|11.24|9.84|11.2|9.8|0
1637266800000|2021-11-18 20:20:00|11.23|9.83|11.21|9.81|11.24|9.84|11.19|9.79|0
1637267100000|2021-11-18 20:25:00|11.2|9.8|11.17|9.77|11.2|9.8|11.17|9.77|0
1637267400000|2021-11-18 20:30:00|11.18|9.78|11.19|9.79|11.22|9.82|11.16|9.76|0
1637267700000|2021-11-18 20:35:00|11.18|9.78|11.34|9.94|11.34|9.94|11.15|9.75|0
1637268000000|2021-11-18 20:40:00|11.33|9.93|11.33|9.93|11.35|9.95|11.28|9.88|0
1637268300000|2021-11-18 20:45:00|11.32|9.92|11.38|9.98|11.38|9.98|11.29|9.89|0
1637268600000|2021-11-18 20:50:00|11.39|9.99|11.38|9.98|11.39|9.99|11.34|9.94|0
1637268900000|2021-11-18 20:55:00|11.39|9.99|11.39|9.99|11.45|10.05|11.35|9.95|0
1637269200000|2021-11-18 21:00:00|11.38|9.98|11.45|10.05|11.45|10.05|11.32|9.92|0
1637269500000|2021-11-18 21:05:00|11.43|10.03|11.59|10.19|11.59|10.19|11.42|10.02|0
1637269800000|2021-11-18 21:10:00|11.6|10.2|11.68|10.28|11.68|10.28|11.59|10.19|0
1637270100000|2021-11-18 21:15:00|11.63|10.23|11.61|10.21|11.64|10.24|11.61|10.21|0
1637270400000|2021-11-18 21:20:00|11.6|10.2|11.6|10.2|11.6|10.2|11.6|10.2|0
1637270700000|2021-11-18 21:25:00|11.59|10.19|11.58|10.18|11.59|10.19|11.58|10.18|0
1637271000000|2021-11-18 21:30:00|11.57|10.17|11.57|10.17|11.57|10.17|11.57|10.17|0
1637271300000|2021-11-18 21:35:00|11.58|10.18|11.55|10.15|11.58|10.18|11.55|10.15|0
1637271600000|2021-11-18 21:40:00|11.56|10.16|11.56|10.16|11.56|10.16|11.55|10.15|0
1637271900000|2021-11-18 21:45:00|11.55|10.15|11.53|10.13|11.56|10.16|11.53|10.13|0
1637272200000|2021-11-18 21:50:00|11.54|10.14|11.5|10.1|11.54|10.14|11.49|10.09|0
1637272500000|2021-11-18 21:55:00|11.49|10.09|11.52|10.12|11.53|10.13|11.49|10.09|0
1637272800000|2021-11-18 22:00:00|11.51|10.11|11.51|10.11|11.51|10.11|11.51|10.11|0
1637273100000|2021-11-18 22:05:00|11.52|10.12|11.52|10.12|11.52|10.12|11.52|10.12|0
1637274900000|2021-11-18 22:35:00|11.51|10.11|11.52|10.12|11.52|10.12|11.51|10.11|0
1637275500000|2021-11-18 22:45:00|11.51|10.11|11.51|10.11|11.52|10.12|11.51|10.11|0
1637276100000|2021-11-18 22:55:00|11.5|10.1|11.51|10.11|11.51|10.11|11.5|10.1|0
1637276400000|2021-11-18 23:00:00|11.49|10.09|11.56|10.16|11.56|10.16|11.49|10.09|0
1637276700000|2021-11-18 23:05:00|11.55|10.15|11.51|10.11|11.55|10.15|11.51|10.11|0
1637277000000|2021-11-18 23:10:00|11.5|10.1|11.49|10.09|11.5|10.1|11.49|10.09|0
1637277300000|2021-11-18 23:15:00|11.48|10.08|11.47|10.07|11.49|10.09|11.46|10.06|0
1637277600000|2021-11-18 23:20:00|11.46|10.06|11.48|10.08|11.5|10.1|11.46|10.06|0
1637277900000|2021-11-18 23:25:00|11.49|10.09|11.48|10.08|11.51|10.11|11.48|10.08|0
1637278200000|2021-11-18 23:30:00|11.49|10.09|11.5|10.1|11.5|10.1|11.48|10.08|0
1637278500000|2021-11-18 23:35:00|11.51|10.11|11.51|10.11|11.51|10.11|11.5|10.1|0
1637278800000|2021-11-18 23:40:00|11.5|10.1|11.51|10.11|11.52|10.12|11.5|10.1|0
1637279100000|2021-11-18 23:45:00|11.5|10.1|11.47|10.07|11.5|10.1|11.46|10.06|0
1637279400000|2021-11-18 23:50:00|11.46|10.06|11.48|10.08|11.48|10.08|11.46|10.06|0
1637279700000|2021-11-18 23:55:00|11.49|10.09|11.5|10.1|11.5|10.1|11.48|10.08|0
1637280000000|2021-11-19 00:00:00|12.1|10.7|12.08|10.68|12.12|10.72|12.08|10.68|0
1637280300000|2021-11-19 00:05:00|12.07|10.67|12.03|10.63|12.07|10.67|12.03|10.63|0
1637280600000|2021-11-19 00:10:00|12.04|10.64|12.08|10.68|12.08|10.68|12.04|10.64|0
1637280900000|2021-11-19 00:15:00|11.5|10.1|11.49|10.09|11.5|10.1|11.49|10.09|0
1637281200000|2021-11-19 00:20:00|11.5|10.1|11.51|10.11|11.51|10.11|11.49|10.09|0
1637281500000|2021-11-19 00:25:00|11.5|10.1|11.48|10.08|11.52|10.12|11.48|10.08|0
1637281800000|2021-11-19 00:30:00|11.47|10.07|11.47|10.07|11.48|10.08|11.46|10.06|0
1637282100000|2021-11-19 00:35:00|11.48|10.08|11.47|10.07|11.49|10.09|11.47|10.07|0
1637282400000|2021-11-19 00:40:00|11.48|10.08|11.49|10.09|11.49|10.09|11.47|10.07|0
1637282700000|2021-11-19 00:45:00|11.48|10.08|11.48|10.08|11.48|10.08|11.47|10.07|0
1637283000000|2021-11-19 00:50:00|11.47|10.07|11.45|10.05|11.47|10.07|11.45|10.05|0
1637283300000|2021-11-19 00:55:00|11.46|10.06|11.46|10.06|11.47|10.07|11.45|10.05|0
1637283600000|2021-11-19 01:00:00|11.47|10.07|11.47|10.07|11.49|10.09|11.47|10.07|0
1637283900000|2021-11-19 01:05:00|11.48|10.08|11.5|10.1|11.5|10.1|11.47|10.07|0
1637284200000|2021-11-19 01:10:00|11.51|10.11|11.49|10.09|11.51|10.11|11.48|10.08|0
1637284500000|2021-11-19 01:15:00|11.48|10.08|11.47|10.07|11.49|10.09|11.46|10.06|0
1637284800000|2021-11-19 01:20:00|11.48|10.08|11.46|10.06|11.48|10.08|11.45|10.05|0
1637285100000|2021-11-19 01:25:00|11.45|10.05|11.47|10.07|11.47|10.07|11.45|10.05|0
1637285400000|2021-11-19 01:30:00|11.48|10.08|11.47|10.07|11.49|10.09|11.46|10.06|0
1637285700000|2021-11-19 01:35:00|11.46|10.06|11.45|10.05|11.46|10.06|11.44|10.04|0
1637286000000|2021-11-19 01:40:00|11.44|10.04|11.45|10.05|11.45|10.05|11.44|10.04|0
1637286300000|2021-11-19 01:45:00|11.44|10.04|11.28|9.88|11.45|10.05|11.28|9.88|0
1637286600000|2021-11-19 01:50:00|11.29|9.89|11.28|9.88|11.31|9.91|11.27|9.87|0
1637286900000|2021-11-19 01:55:00|11.27|9.87|11.33|9.93|11.33|9.93|11.27|9.87|0
1637287200000|2021-11-19 02:00:00|11.9|10.5|11.91|10.51|11.93|10.53|11.89|10.49|0
1637287500000|2021-11-19 02:05:00|11.92|10.52|11.9|10.5|11.92|10.52|11.9|10.5|0
1637287800000|2021-11-19 02:10:00|11.91|10.51|11.86|10.46|11.92|10.52|11.86|10.46|0
1637288100000|2021-11-19 02:15:00|11.87|10.47|11.9|10.5|11.91|10.51|11.86|10.46|0
1637288400000|2021-11-19 02:20:00|11.89|10.49|11.88|10.48|11.9|10.5|11.88|10.48|0
1637288700000|2021-11-19 02:25:00|11.87|10.47|11.83|10.43|11.87|10.47|11.83|10.43|0
1637289000000|2021-11-19 02:30:00|11.84|10.44|11.79|10.39|11.84|10.44|11.77|10.37|0
1637289300000|2021-11-19 02:35:00|11.78|10.38|11.76|10.36|11.79|10.39|11.76|10.36|0
1637289600000|2021-11-19 02:40:00|11.77|10.37|11.77|10.37|11.77|10.37|11.75|10.35|0
1637289900000|2021-11-19 02:45:00|11.17|9.77|11.15|9.75|11.18|9.78|11.15|9.75|0
1637290200000|2021-11-19 02:50:00|11.16|9.76|11.16|9.76|11.16|9.76|11.15|9.75|0
1637290500000|2021-11-19 02:55:00|11.17|9.77|11.15|9.75|11.17|9.77|11.15|9.75|0
1637290800000|2021-11-19 03:00:00|11.14|9.74|11.16|9.76|11.17|9.77|11.13|9.73|0
1637291100000|2021-11-19 03:05:00|11.17|9.77|11.15|9.75|11.17|9.77|11.14|9.74|0
1637291400000|2021-11-19 03:10:00|11.14|9.74|11.09|9.69|11.16|9.76|11.08|9.68|0
1637291700000|2021-11-19 03:15:00|11.08|9.68|11.09|9.69|11.1|9.7|11.08|9.68|0
1637292000000|2021-11-19 03:20:00|11.08|9.68|11.09|9.69|11.1|9.7|11.08|9.68|0
1637292300000|2021-11-19 03:25:00|11.1|9.7|11.1|9.7|11.1|9.7|11.09|9.69|0
1637292600000|2021-11-19 03:30:00|11.11|9.71|11.12|9.72|11.13|9.73|11.11|9.71|0
1637292900000|2021-11-19 03:35:00|11.13|9.73|11.14|9.74|11.15|9.75|11.13|9.73|0
1637293200000|2021-11-19 03:40:00|11.15|9.75|11.14|9.74|11.16|9.76|11.14|9.74|0
1637293500000|2021-11-19 03:45:00|11.13|9.73|11.13|9.73|11.14|9.74|11.13|9.73|0
1637293800000|2021-11-19 03:50:00|11.12|9.72|11.11|9.71|11.13|9.73|11.11|9.71|0
1637294100000|2021-11-19 03:55:00|11.12|9.72|11.11|9.71|11.12|9.72|11.11|9.71|0
1637294400000|2021-11-19 04:00:00|11.12|9.72|11.1|9.7|11.12|9.72|11.1|9.7|0
1637294700000|2021-11-19 04:05:00|11.11|9.71|11.08|9.68|11.11|9.71|11.08|9.68|0
1637295000000|2021-11-19 04:10:00|11.07|9.67|11.08|9.68|11.09|9.69|11.07|9.67|0
1637295300000|2021-11-19 04:15:00|11.09|9.69|11.09|9.69|11.09|9.69|11.08|9.68|0
1637295600000|2021-11-19 04:20:00|11.08|9.68|11.1|9.7|11.1|9.7|11.08|9.68|0
1637295900000|2021-11-19 04:25:00|11.09|9.69|11.11|9.71|11.11|9.71|11.09|9.69|0
1637296200000|2021-11-19 04:30:00|11.1|9.7|11.11|9.71|11.11|9.71|11.1|9.7|0
1637296500000|2021-11-19 04:35:00|11.12|9.72|11.11|9.71|11.12|9.72|11.11|9.71|0
1637296800000|2021-11-19 04:40:00|11.1|9.7|11.1|9.7|11.1|9.7|11.09|9.69|0
1637297100000|2021-11-19 04:45:00|11.09|9.69|11.09|9.69|11.1|9.7|11.08|9.68|0
1637297400000|2021-11-19 04:50:00|11.08|9.68|11.11|9.71|11.11|9.71|11.08|9.68|0
1637297700000|2021-11-19 04:55:00|11.1|9.7|11.11|9.71|11.11|9.71|11.1|9.7|0
1637298000000|2021-11-19 05:00:00|11.12|9.72|11.09|9.69|11.12|9.72|11.09|9.69|0
1637298300000|2021-11-19 05:05:00|11.1|9.7|11.08|9.68|11.1|9.7|11.08|9.68|0
1637298600000|2021-11-19 05:10:00|11.09|9.69|11.12|9.72|11.13|9.73|11.09|9.69|0
1637298900000|2021-11-19 05:15:00|11.11|9.71|11.13|9.73|11.14|9.74|11.11|9.71|0
1637299200000|2021-11-19 05:20:00|11.14|9.74|11.11|9.71|11.15|9.75|11.11|9.71|0
1637299500000|2021-11-19 05:25:00|11.12|9.72|11.13|9.73|11.13|9.73|11.11|9.71|0
1637299800000|2021-11-19 05:30:00|11.12|9.72|11.12|9.72|11.14|9.74|11.12|9.72|0
1637300100000|2021-11-19 05:35:00|11.13|9.73|11.1|9.7|11.13|9.73|11.1|9.7|0
1637300400000|2021-11-19 05:40:00|11.11|9.71|11.11|9.71|11.12|9.72|11.09|9.69|0
1637300700000|2021-11-19 05:45:00|11.1|9.7|11.12|9.72|11.12|9.72|11.1|9.7|0
1637301000000|2021-11-19 05:50:00|11.13|9.73|11.12|9.72|11.13|9.73|11.09|9.69|0
1637301300000|2021-11-19 05:55:00|11.13|9.73|11.14|9.74|11.14|9.74|11.12|9.72|0
1637301600000|2021-11-19 06:00:00|11.13|9.73|11.12|9.72|11.14|9.74|11.11|9.71|0
1637301900000|2021-11-19 06:05:00|11.13|9.73|11.12|9.72|11.13|9.73|11.12|9.72|0
1637302200000|2021-11-19 06:10:00|11.13|9.73|11.09|9.69|11.13|9.73|11.09|9.69|0
1637302500000|2021-11-19 06:15:00|11.1|9.7|11.11|9.71|11.12|9.72|11.1|9.7|0
1637302800000|2021-11-19 06:20:00|11.1|9.7|11.09|9.69|11.1|9.7|11.09|9.69|0
1637303100000|2021-11-19 06:25:00|11.08|9.68|11.08|9.68|11.09|9.69|11.08|9.68|0
1637303400000|2021-11-19 06:30:00|11.07|9.67|11.06|9.66|11.07|9.67|11.05|9.65|0
1637303700000|2021-11-19 06:35:00|11.07|9.67|11.08|9.68|11.08|9.68|11.06|9.66|0
1637304000000|2021-11-19 06:40:00|11.07|9.67|11.08|9.68|11.08|9.68|11.06|9.66|0
1637304300000|2021-11-19 06:45:00|11.09|9.69|11.08|9.68|11.09|9.69|11.08|9.68|0
1637304600000|2021-11-19 06:50:00|11.09|9.69|11.08|9.68|11.09|9.69|11.08|9.68|0
1637304900000|2021-11-19 06:55:00|11.07|9.67|11.08|9.68|11.08|9.68|11.07|9.67|0
1637305200000|2021-11-19 07:00:00|11.09|9.69|11.09|9.69|11.09|9.69|11.08|9.68|0
1637305500000|2021-11-19 07:05:00|11.1|9.7|11.07|9.67|11.1|9.7|11.05|9.65|0
1637305800000|2021-11-19 07:10:00|11.08|9.68|11.08|9.68|11.09|9.69|11.07|9.67|0
1637306100000|2021-11-19 07:15:00|11.07|9.67|11.07|9.67|11.08|9.68|11.06|9.66|0
1637306400000|2021-11-19 07:20:00|11.06|9.66|11.07|9.67|11.07|9.67|11.05|9.65|0
1637306700000|2021-11-19 07:25:00|11.08|9.68|11.09|9.69|11.09|9.69|11.07|9.67|0
1637307000000|2021-11-19 07:30:00|11.08|9.68|11.07|9.67|11.09|9.69|11.07|9.67|0
1637307300000|2021-11-19 07:35:00|11.06|9.66|11.06|9.66|11.07|9.67|11.06|9.66|0
1637307600000|2021-11-19 07:40:00|11.07|9.67|11.06|9.66|11.07|9.67|11.06|9.66|0
1637307900000|2021-11-19 07:45:00|11.04|9.64|10.99|9.59|11.05|9.65|10.99|9.59|0
1637308200000|2021-11-19 07:50:00|11|9.6|11.05|9.65|11.05|9.65|10.99|9.59|0
1637308500000|2021-11-19 07:55:00|11.06|9.66|11.08|9.68|11.08|9.68|11.05|9.65|0
1637308800000|2021-11-19 08:00:00|11.09|9.69|11.21|9.81|11.5|10.1|11.08|9.68|0
1637309100000|2021-11-19 08:05:00|11.22|9.82|11.21|9.81|11.23|9.83|11.19|9.79|0
1637309400000|2021-11-19 08:10:00|11.2|9.8|11.22|9.82|11.24|9.84|11.2|9.8|0
1637309700000|2021-11-19 08:15:00|11.21|9.81|11.24|9.84|11.25|9.85|11.21|9.81|0
1637310000000|2021-11-19 08:20:00|11.25|9.85|11.21|9.81|11.25|9.85|11.21|9.81|0
1637310300000|2021-11-19 08:25:00|11.22|9.82|11.2|9.8|11.22|9.82|11.18|9.78|0
1637310600000|2021-11-19 08:30:00|11.19|9.79|11.21|9.81|11.22|9.82|11.18|9.78|0
1637310900000|2021-11-19 08:35:00|11.22|9.82|11.21|9.81|11.22|9.82|11.21|9.81|0
1637311200000|2021-11-19 08:40:00|11.2|9.8|11.22|9.82|11.23|9.83|11.2|9.8|0
1637311500000|2021-11-19 08:45:00|11.23|9.83|11.22|9.82|11.23|9.83|11.2|9.8|0
1637311800000|2021-11-19 08:50:00|11.23|9.83|11.2|9.8|11.23|9.83|11.19|9.79|0
1637312100000|2021-11-19 08:55:00|11.22|9.82|11.23|9.83|11.23|9.83|11.21|9.81|0
1637312400000|2021-11-19 09:00:00|11.24|9.84|11.23|9.83|11.25|9.85|11.21|9.81|0
1637312700000|2021-11-19 09:05:00|11.24|9.84|11.23|9.83|11.25|9.85|11.23|9.83|0
1637313000000|2021-11-19 09:10:00|11.24|9.84|11.23|9.83|11.25|9.85|11.23|9.83|0
1637313300000|2021-11-19 09:15:00|11.85|10.45|11.82|10.42|11.86|10.46|11.81|10.41|0
1637313600000|2021-11-19 09:20:00|11.81|10.41|11.83|10.43|11.83|10.43|11.81|10.41|0
1637313900000|2021-11-19 09:25:00|11.82|10.42|11.94|10.54|11.94|10.54|11.81|10.41|0
1637314200000|2021-11-19 09:30:00|11.33|9.93|11.36|9.96|11.39|9.99|11.32|9.92|0
1637314500000|2021-11-19 09:35:00|11.37|9.97|11.41|10.01|11.41|10.01|11.36|9.96|0
1637314800000|2021-11-19 09:40:00|11.42|10.02|11.48|10.08|11.5|10.1|11.14|9.74|0
1637315100000|2021-11-19 09:45:00|11.47|10.07|11.52|10.12|11.53|10.13|11.44|10.04|0
1637315400000|2021-11-19 09:50:00|11.53|10.13|11.61|10.21|11.61|10.21|11.48|10.08|0
1637315700000|2021-11-19 09:55:00|11.6|10.2|11.62|10.22|11.63|10.23|11.56|10.16|0
1637316000000|2021-11-19 10:00:00|11.63|10.23|11.91|10.51|11.93|10.53|11.61|10.21|0
1637316300000|2021-11-19 10:05:00|11.92|10.52|12|10.6|12.02|10.62|11.87|10.47|0
1637316600000|2021-11-19 10:10:00|12.01|10.61|12.14|10.74|12.19|10.79|12.01|10.61|0
1637316900000|2021-11-19 10:15:00|12.13|10.73|12.05|10.65|12.16|10.76|11.99|10.59|0
1637317200000|2021-11-19 10:20:00|12.07|10.67|11.98|10.58|12.1|10.7|11.92|10.52|0
1637317500000|2021-11-19 10:25:00|11.97|10.57|11.9|10.5|11.97|10.57|11.86|10.46|0
1637317800000|2021-11-19 10:30:00|11.91|10.51|11.83|10.43|11.92|10.52|11.34|9.94|0
1637318100000|2021-11-19 10:35:00|11.82|10.42|11.78|10.38|11.84|10.44|11.77|10.37|0
1637318400000|2021-11-19 10:40:00|11.77|10.37|11.79|10.39|11.8|10.4|11.73|10.33|0
1637318700000|2021-11-19 10:45:00|11.8|10.4|11.8|10.4|11.83|10.43|11.77|10.37|0
1637319000000|2021-11-19 10:50:00|11.79|10.39|11.76|10.36|11.81|10.41|11.73|10.33|0
1637319300000|2021-11-19 10:55:00|11.75|10.35|11.72|10.32|11.76|10.36|11.7|10.3|0
1637319600000|2021-11-19 11:00:00|11.71|10.31|11.77|10.37|11.78|10.38|11.69|10.29|0
1637319900000|2021-11-19 11:05:00|11.78|10.38|11.84|10.44|11.87|10.47|11.78|10.38|0
1637320200000|2021-11-19 11:10:00|11.83|10.43|11.86|10.46|11.88|10.48|11.81|10.41|0
1637320500000|2021-11-19 11:15:00|11.87|10.47|11.81|10.41|11.87|10.47|11.78|10.38|0
1637320800000|2021-11-19 11:20:00|11.82|10.42|11.85|10.45|11.85|10.45|11.81|10.41|0
1637321100000|2021-11-19 11:25:00|11.84|10.44|11.8|10.4|11.84|10.44|11.79|10.39|0
1637321400000|2021-11-19 11:30:00|11.79|10.39|11.92|10.52|11.93|10.53|11.78|10.38|0
1637321700000|2021-11-19 11:35:00|11.93|10.53|11.99|10.59|11.99|10.59|11.89|10.49|0
1637322000000|2021-11-19 11:40:00|12|10.6|12.14|10.74|12.25|10.85|11.79|10.39|0
1637322300000|2021-11-19 11:45:00|12.15|10.75|12.19|10.79|12.19|10.79|12.13|10.73|0
1637322600000|2021-11-19 11:50:00|12.2|10.8|12.2|10.8|12.24|10.84|12.15|10.75|0
1637322900000|2021-11-19 11:55:00|12.21|10.81|12.19|10.79|12.24|10.84|12.18|10.78|0
1637323200000|2021-11-19 12:00:00|12.18|10.78|12.16|10.76|12.19|10.79|12.16|10.76|0
1637323500000|2021-11-19 12:05:00|12.14|10.74|12.06|10.66|12.16|10.76|12.06|10.66|0
1637323800000|2021-11-19 12:10:00|12.07|10.67|12.17|10.77|12.19|10.79|12.07|10.67|0
1637324100000|2021-11-19 12:15:00|12.19|10.79|12.16|10.76|12.2|10.8|12.15|10.75|0
1637324400000|2021-11-19 12:20:00|12.17|10.77|12.13|10.73|12.17|10.77|12.13|10.73|0
1637324700000|2021-11-19 12:25:00|12.14|10.74|12.08|10.68|12.15|10.75|12.08|10.68|0
1637325000000|2021-11-19 12:30:00|12.09|10.69|11.94|10.54|12.09|10.69|11.92|10.52|0
1637325300000|2021-11-19 12:35:00|11.93|10.53|12.01|10.61|12.01|10.61|11.9|10.5|0
1637325600000|2021-11-19 12:40:00|12|10.6|12.09|10.69|12.1|10.7|12|10.6|0
1637325900000|2021-11-19 12:45:00|12.11|10.71|12.07|10.67|12.12|10.72|12.05|10.65|0
1637326200000|2021-11-19 12:50:00|12.06|10.66|12.21|10.81|12.24|10.84|12.05|10.65|0
1637326500000|2021-11-19 12:55:00|12.22|10.82|12.21|10.81|12.24|10.84|12.2|10.8|0
1637326800000|2021-11-19 13:00:00|12.78|11.38|12.8|11.4|12.82|11.42|12.78|11.38|0
1637327100000|2021-11-19 13:05:00|12.81|11.41|12.76|11.36|12.82|11.42|12.73|11.33|0
1637327400000|2021-11-19 13:10:00|12.75|11.35|12.82|11.42|12.84|11.44|12.75|11.35|0
1637327700000|2021-11-19 13:15:00|12.23|10.83|12.22|10.82|12.25|10.85|12.21|10.81|0
1637328000000|2021-11-19 13:20:00|12.23|10.83|12.16|10.76|12.23|10.83|12.16|10.76|0
1637328300000|2021-11-19 13:25:00|12.17|10.77|12.15|10.75|12.24|10.84|12.15|10.75|0
1637328600000|2021-11-19 13:30:00|12.14|10.74|12.18|10.78|12.22|10.82|12.13|10.73|0
1637328900000|2021-11-19 13:35:00|12.19|10.79|12.14|10.74|12.19|10.79|12.14|10.74|0
1637329200000|2021-11-19 13:40:00|12.13|10.73|11.87|10.47|12.23|10.83|11.85|10.45|0
1637329500000|2021-11-19 13:45:00|11.86|10.46|11.85|10.45|11.87|10.47|11.84|10.44|0
1637329800000|2021-11-19 13:50:00|11.86|10.46|11.83|10.43|11.88|10.48|11.8|10.4|0
1637330100000|2021-11-19 13:55:00|11.82|10.42|11.86|10.46|11.86|10.46|11.8|10.4|0
1637330400000|2021-11-19 14:00:00|12.46|11.06|12.54|11.14|12.54|11.14|12.46|11.06|0
1637330700000|2021-11-19 14:05:00|12.52|11.12|12.51|11.11|12.55|11.15|12.47|11.07|0
1637331000000|2021-11-19 14:10:00|12.52|11.12|12.37|10.97|12.53|11.13|12.36|10.96|0
1637331300000|2021-11-19 14:15:00|11.79|10.39|11.69|10.29|11.8|10.4|11.61|10.21|0
1637331600000|2021-11-19 14:20:00|11.68|10.28|11.71|10.31|11.74|10.34|11.63|10.23|0
1637331900000|2021-11-19 14:25:00|11.67|10.27|11.69|10.29|11.77|10.37|11.63|10.23|0
1637332200000|2021-11-19 14:30:00|11.67|10.27|11.63|10.23|11.92|10.52|11.47|10.07|0
1637332500000|2021-11-19 14:35:00|11.62|10.22|11.69|10.29|11.74|10.34|11.53|10.13|0
1637332800000|2021-11-19 14:40:00|11.68|10.28|11.62|10.22|11.74|10.34|11.62|10.22|0
1637333100000|2021-11-19 14:45:00|11.6|10.2|11.64|10.24|11.72|10.32|11.57|10.17|0
1637333400000|2021-11-19 14:50:00|11.62|10.22|11.6|10.2|11.69|10.29|11.6|10.2|0
1637333700000|2021-11-19 14:55:00|11.61|10.21|11.49|10.09|11.63|10.23|11.48|10.08|0
1637334000000|2021-11-19 15:00:00|11.48|10.08|11.69|10.29|11.7|10.3|11.48|10.08|0
1637334300000|2021-11-19 15:05:00|11.67|10.27|11.9|10.5|11.95|10.55|11.66|10.26|0
1637334600000|2021-11-19 15:10:00|11.91|10.51|11.87|10.47|11.97|10.57|11.87|10.47|0
1637334900000|2021-11-19 15:15:00|11.86|10.46|11.86|10.46|11.94|10.54|11.84|10.44|0
1637335200000|2021-11-19 15:20:00|11.85|10.45|11.91|10.51|11.93|10.53|11.85|10.45|0
1637335500000|2021-11-19 15:25:00|11.9|10.5|12.02|10.62|12.03|10.63|11.89|10.49|0
1637335800000|2021-11-19 15:30:00|12.03|10.63|11.93|10.53|12.04|10.64|11.93|10.53|0
1637336100000|2021-11-19 15:35:00|11.94|10.54|11.94|10.54|12.02|10.62|11.93|10.53|0
1637336400000|2021-11-19 15:40:00|11.93|10.53|11.89|10.49|11.96|10.56|11.87|10.47|0
1637336700000|2021-11-19 15:45:00|11.9|10.5|11.93|10.53|11.98|10.58|11.88|10.48|0
1637337000000|2021-11-19 15:50:00|11.92|10.52|11.98|10.58|12.04|10.64|11.9|10.5|0
1637337300000|2021-11-19 15:55:00|11.97|10.57|11.97|10.57|11.98|10.58|11.91|10.51|0
1637337600000|2021-11-19 16:00:00|11.98|10.58|11.85|10.45|11.98|10.58|11.85|10.45|0
1637337900000|2021-11-19 16:05:00|11.84|10.44|11.87|10.47|11.9|10.5|11.84|10.44|0
1637338200000|2021-11-19 16:10:00|11.88|10.48|11.85|10.45|11.88|10.48|11.83|10.43|0
1637338500000|2021-11-19 16:15:00|11.83|10.43|11.8|10.4|11.85|10.45|11.79|10.39|0
1637338800000|2021-11-19 16:20:00|11.79|10.39|11.83|10.43|11.84|10.44|11.79|10.39|0
1637339100000|2021-11-19 16:25:00|11.82|10.42|11.8|10.4|11.86|10.46|11.8|10.4|0
1637339400000|2021-11-19 16:30:00|11.79|10.39|11.58|10.18|12.01|10.61|11.55|10.15|0
1637339700000|2021-11-19 16:35:00|11.57|10.17|11.55|10.15|11.58|10.18|11.52|10.12|0
1637340000000|2021-11-19 16:40:00|11.54|10.14|11.54|10.14|11.56|10.16|11.52|10.12|0
1637340300000|2021-11-19 16:45:00|11.55|10.15|11.57|10.17|11.57|10.17|11.52|10.12|0
1637340600000|2021-11-19 16:50:00|11.56|10.16|11.58|10.18|11.6|10.2|11.54|10.14|0
1637340900000|2021-11-19 16:55:00|11.57|10.17|11.27|9.87|11.6|10.2|11.25|9.85|0
1637341200000|2021-11-19 17:00:00|11.26|9.86|11.18|9.78|11.27|9.87|11.11|9.71|0
1637341500000|2021-11-19 17:05:00|11.17|9.77|11.16|9.76|11.17|9.77|11.14|9.74|0
1637341800000|2021-11-19 17:10:00|11.15|9.75|11.08|9.68|11.15|9.75|11.08|9.68|0
1637342100000|2021-11-19 17:15:00|11.09|9.69|11.12|9.72|11.14|9.74|11.09|9.69|0
1637342400000|2021-11-19 17:20:00|11.13|9.73|11.1|9.7|11.15|9.75|11.1|9.7|0
1637342700000|2021-11-19 17:25:00|11.09|9.69|11.15|9.75|11.17|9.77|11.09|9.69|0
1637343000000|2021-11-19 17:30:00|11.14|9.74|11.12|9.72|11.15|9.75|11.11|9.71|0
1637343300000|2021-11-19 17:35:00|11.11|9.71|11.1|9.7|11.11|9.71|11.03|9.63|0
1637343600000|2021-11-19 17:40:00|11.11|9.71|11.15|9.75|11.19|9.79|11.11|9.71|0
1637343900000|2021-11-19 17:45:00|11.16|9.76|11.17|9.77|11.2|9.8|11.15|9.75|0
1637344200000|2021-11-19 17:50:00|11.18|9.78|11.12|9.72|11.18|9.78|11.12|9.72|0
1637344500000|2021-11-19 17:55:00|11.13|9.73|11.17|9.77|11.17|9.77|11.12|9.72|0
1637344800000|2021-11-19 18:00:00|11.16|9.76|11.17|9.77|11.2|9.8|11.16|9.76|0
1637345100000|2021-11-19 18:05:00|11.16|9.76|11.16|9.76|11.17|9.77|11.14|9.74|0
1637345400000|2021-11-19 18:10:00|11.15|9.75|11.21|9.81|11.25|9.85|11.14|9.74|0
1637345700000|2021-11-19 18:15:00|11.2|9.8|11.25|9.85|11.3|9.9|11.19|9.79|0
1637346000000|2021-11-19 18:20:00|11.24|9.84|11.26|9.86|11.28|9.88|11.24|9.84|0
1637346300000|2021-11-19 18:25:00|11.27|9.87|11.42|10.02|11.42|10.02|11.27|9.87|0
1637346600000|2021-11-19 18:30:00|12.03|10.63|12.02|10.62|12.04|10.64|11.97|10.57|0
1637346900000|2021-11-19 18:35:00|12.01|10.61|12.11|10.71|12.14|10.74|12|10.6|0
1637347200000|2021-11-19 18:40:00|12.12|10.72|12.07|10.67|12.19|10.79|12.07|10.67|0
1637347500000|2021-11-19 18:45:00|11.48|10.08|11.47|10.07|11.53|10.13|11.47|10.07|0
1637347800000|2021-11-19 18:50:00|11.46|10.06|11.38|9.98|11.46|10.06|11.38|9.98|0
1637348100000|2021-11-19 18:55:00|11.39|9.99|11.34|9.94|11.39|9.99|11.34|9.94|0
1637348400000|2021-11-19 19:00:00|11.33|9.93|11.34|9.94|11.36|9.96|11.33|9.93|0
1637348700000|2021-11-19 19:05:00|11.33|9.93|11.31|9.91|11.35|9.95|11.31|9.91|0
1637349000000|2021-11-19 19:10:00|11.32|9.92|11.3|9.9|11.33|9.93|11.28|9.88|0
1637349300000|2021-11-19 19:15:00|11.89|10.49|11.89|10.49|11.91|10.51|11.86|10.46|0
1637349600000|2021-11-19 19:20:00|11.88|10.48|11.88|10.48|11.9|10.5|11.86|10.46|0
1637349900000|2021-11-19 19:25:00|11.87|10.47|12.2|10.8|12.2|10.8|11.76|10.36|0
1637350200000|2021-11-19 19:30:00|11.59|10.19|11.64|10.24|11.68|10.28|11.56|10.16|0
1637350500000|2021-11-19 19:35:00|11.65|10.25|11.64|10.24|11.66|10.26|11.61|10.21|0
1637350800000|2021-11-19 19:40:00|11.63|10.23|11.61|10.21|11.65|10.25|11.58|10.18|0
1637351100000|2021-11-19 19:45:00|11.6|10.2|11.61|10.21|11.63|10.23|11.59|10.19|0
1637351400000|2021-11-19 19:50:00|11.6|10.2|11.57|10.17|11.63|10.23|11.57|10.17|0
1637351700000|2021-11-19 19:55:00|11.56|10.16|11.6|10.2|11.61|10.21|11.56|10.16|0
1637352000000|2021-11-19 20:00:00|11.61|10.21|11.62|10.22|11.63|10.23|11.57|10.17|0
1637352300000|2021-11-19 20:05:00|11.63|10.23|11.61|10.21|11.65|10.25|11.59|10.19|0
1637352600000|2021-11-19 20:10:00|11.62|10.22|11.66|10.26|11.68|10.28|11.62|10.22|0
1637352900000|2021-11-19 20:15:00|11.67|10.27|11.68|10.28|11.71|10.31|11.66|10.26|0
1637353200000|2021-11-19 20:20:00|11.66|10.26|11.65|10.25|11.7|10.3|11.64|10.24|0
1637353500000|2021-11-19 20:25:00|11.64|10.24|11.63|10.23|11.68|10.28|11.63|10.23|0
1637353800000|2021-11-19 20:30:00|11.64|10.24|11.62|10.22|11.66|10.26|11.62|10.22|0
1637354100000|2021-11-19 20:35:00|11.63|10.23|11.66|10.26|11.67|10.27|11.6|10.2|0
1637354400000|2021-11-19 20:40:00|11.65|10.25|11.71|10.31|11.71|10.31|11.65|10.25|0
1637354700000|2021-11-19 20:45:00|11.7|10.3|11.66|10.26|11.76|10.36|11.66|10.26|0
1637355000000|2021-11-19 20:50:00|11.68|10.28|11.74|10.34|11.76|10.36|11.67|10.27|0
1637355300000|2021-11-19 20:55:00|11.75|10.35|11.7|10.3|11.76|10.36|11.66|10.26|0
1637355600000|2021-11-19 21:00:00|11.69|10.29|11.71|10.31|11.72|10.32|11.69|10.29|0
1637355900000|2021-11-19 21:05:00|11.7|10.3|11.72|10.32|11.73|10.33|11.65|10.25|0
1637356200000|2021-11-19 21:10:00|11.71|10.31|11.67|10.27|11.71|10.31|11.66|10.26|0
1637568300000|2021-11-22 08:05:00|11.47|10.07|11.45|10.05|11.47|10.07|11.44|10.04|0
1637568600000|2021-11-22 08:10:00|11.46|10.06|11.47|10.07|11.48|10.08|11.45|10.05|0
1637568900000|2021-11-22 08:15:00|11.46|10.06|11.43|10.03|11.47|10.07|11.43|10.03|0
1637569200000|2021-11-22 08:20:00|11.42|10.02|11.4|10|11.42|10.02|11.38|9.98|0
1637569500000|2021-11-22 08:25:00|11.39|9.99|11.44|10.04|11.47|10.07|11.39|9.99|0
1637569800000|2021-11-22 08:30:00|11.43|10.03|11.4|10|11.44|10.04|11.27|9.87|0
1637570100000|2021-11-22 08:35:00|11.41|10.01|11.41|10.01|11.43|10.03|11.41|10.01|0
1637570400000|2021-11-22 08:40:00|11.42|10.02|11.42|10.02|11.43|10.03|11.41|10.01|0
1637570700000|2021-11-22 08:45:00|11.43|10.03|11.43|10.03|11.43|10.03|11.4|10|0
1637571000000|2021-11-22 08:50:00|11.44|10.04|11.44|10.04|11.46|10.06|11.43|10.03|0
1637571300000|2021-11-22 08:55:00|11.45|10.05|11.43|10.03|11.46|10.06|11.43|10.03|0
1637571600000|2021-11-22 09:00:00|11.44|10.04|11.41|10.01|11.45|10.05|11.41|10.01|0
1637571900000|2021-11-22 09:05:00|11.4|10|11.41|10.01|11.42|10.02|11.4|10|0
1637572200000|2021-11-22 09:10:00|11.42|10.02|11.41|10.01|11.42|10.02|11.39|9.99|0
1637572500000|2021-11-22 09:15:00|11.4|10|11.4|10|11.41|10.01|11.38|9.98|0
1637572800000|2021-11-22 09:20:00|11.25|9.85|11.24|9.84|11.26|9.86|11.24|9.84|0
1637573100000|2021-11-22 09:25:00|11.23|9.83|11.21|9.81|11.23|9.83|11.21|9.81|0
1637573400000|2021-11-22 09:30:00|11.22|9.82|11.23|9.83|11.24|9.84|11.21|9.81|0
1637573700000|2021-11-22 09:35:00|11.24|9.84|11.26|9.86|11.26|9.86|11.24|9.84|0
1637574000000|2021-11-22 09:40:00|11.27|9.87|11.27|9.87|11.27|9.87|11.26|9.86|0
1637574300000|2021-11-22 09:45:00|11.28|9.88|11.29|9.89|11.29|9.89|11.27|9.87|0
1637574600000|2021-11-22 09:50:00|11.28|9.88|11.26|9.86|11.29|9.89|11.25|9.85|0
1637574900000|2021-11-22 09:55:00|11.25|9.85|11.25|9.85|11.26|9.86|11.24|9.84|0
1637575200000|2021-11-22 10:00:00|11.24|9.84|11.24|9.84|11.25|9.85|11.22|9.82|0
1637575500000|2021-11-22 10:05:00|11.23|9.83|11.2|9.8|11.23|9.83|11.2|9.8|0
1637575800000|2021-11-22 10:10:00|11.19|9.79|11.21|9.81|11.22|9.82|11.18|9.78|0
1637576100000|2021-11-22 10:15:00|11.2|9.8|11.2|9.8|11.22|9.82|11.2|9.8|0
1637576400000|2021-11-22 10:20:00|11.21|9.81|11.21|9.81|11.21|9.81|11.2|9.8|0
1637576700000|2021-11-22 10:25:00|11.2|9.8|11.22|9.82|11.23|9.83|11.2|9.8|0
1637577000000|2021-11-22 10:30:00|11.21|9.81|11.23|9.83|11.23|9.83|11.21|9.81|0
1637577300000|2021-11-22 10:35:00|11.24|9.84|11.23|9.83|11.25|9.85|11.22|9.82|0
1637577600000|2021-11-22 10:40:00|11.22|9.82|11.23|9.83|11.24|9.84|11.22|9.82|0
1637577900000|2021-11-22 10:45:00|11.24|9.84|11.24|9.84|11.24|9.84|11.23|9.83|0
1637578200000|2021-11-22 10:50:00|11.23|9.83|11.24|9.84|11.26|9.86|11.23|9.83|0
1637578500000|2021-11-22 10:55:00|11.23|9.83|11.23|9.83|11.25|9.85|11.22|9.82|0
1637578800000|2021-11-22 11:00:00|11.24|9.84|11.21|9.81|11.24|9.84|11.21|9.81|0
1637579100000|2021-11-22 11:05:00|11.22|9.82|11.19|9.79|11.22|9.82|11.19|9.79|0
1637579400000|2021-11-22 11:10:00|11.18|9.78|11.19|9.79|11.19|9.79|11.18|9.78|0
1637579700000|2021-11-22 11:15:00|11.18|9.78|11.17|9.77|11.2|9.8|11.16|9.76|0
1637580000000|2021-11-22 11:20:00|11.16|9.76|11.16|9.76|11.17|9.77|11.16|9.76|0
1637580300000|2021-11-22 11:25:00|11.15|9.75|11.18|9.78|11.18|9.78|11.15|9.75|0
1637580600000|2021-11-22 11:30:00|11.19|9.79|11.17|9.77|11.2|9.8|11.17|9.77|0
1637580900000|2021-11-22 11:35:00|11.16|9.76|11.11|9.71|11.16|9.76|11.1|9.7|0
1637581200000|2021-11-22 11:40:00|11.1|9.7|11.15|9.75|11.15|9.75|11.09|9.69|0
1637581500000|2021-11-22 11:45:00|11.14|9.74|11.14|9.74|11.15|9.75|11.14|9.74|0
1637581800000|2021-11-22 11:50:00|11.15|9.75|11.24|9.84|11.27|9.87|11.15|9.75|0
1637582100000|2021-11-22 11:55:00|11.23|9.83|11.26|9.86|11.28|9.88|11.23|9.83|0
1637582400000|2021-11-22 12:00:00|11.27|9.87|11.24|9.84|11.27|9.87|11.21|9.81|0
1637582700000|2021-11-22 12:05:00|11.25|9.85|11.23|9.83|11.25|9.85|11.2|9.8|0
1637583000000|2021-11-22 12:10:00|11.24|9.84|11.27|9.87|11.27|9.87|11.23|9.83|0
1637583300000|2021-11-22 12:15:00|11.26|9.86|11.29|9.89|11.3|9.9|11.24|9.84|0
1637583600000|2021-11-22 12:20:00|11.3|9.9|11.28|9.88|11.32|9.92|11.26|9.86|0
1637583900000|2021-11-22 12:25:00|11.27|9.87|11.28|9.88|11.28|9.88|11.26|9.86|0
1637584200000|2021-11-22 12:30:00|11.27|9.87|11.25|9.85|11.27|9.87|11.22|9.82|0
1637584500000|2021-11-22 12:35:00|11.24|9.84|11.23|9.83|11.25|9.85|11.23|9.83|0
1637584800000|2021-11-22 12:40:00|11.24|9.84|11.24|9.84|11.25|9.85|11.23|9.83|0
1637585100000|2021-11-22 12:45:00|11.23|9.83|11.22|9.82|11.24|9.84|11.22|9.82|0
1637585400000|2021-11-22 12:50:00|11.21|9.81|11.24|9.84|11.24|9.84|11.21|9.81|0
1637585700000|2021-11-22 12:55:00|11.23|9.83|11.25|9.85|11.28|9.88|11.23|9.83|0
1637586000000|2021-11-22 13:00:00|11.27|9.87|11.26|9.86|11.28|9.88|11.25|9.85|0
1637586300000|2021-11-22 13:05:00|11.25|9.85|11.3|9.9|11.31|9.91|11.25|9.85|0
1637586600000|2021-11-22 13:10:00|11.29|9.89|11.33|9.93|11.33|9.93|11.28|9.88|0
1637586900000|2021-11-22 13:15:00|11.34|9.94|11.35|9.95|11.37|9.97|11.32|9.92|0
1637587200000|2021-11-22 13:20:00|11.36|9.96|11.32|9.92|11.37|9.97|11.32|9.92|0
1637587500000|2021-11-22 13:25:00|11.33|9.93|11.3|9.9|11.33|9.93|11.3|9.9|0
1637587800000|2021-11-22 13:30:00|11.31|9.91|11.24|9.84|11.31|9.91|11.24|9.84|0
1637588100000|2021-11-22 13:35:00|11.25|9.85|11.25|9.85|11.26|9.86|11.24|9.84|0
1637588400000|2021-11-22 13:40:00|11.26|9.86|11.25|9.85|11.28|9.88|11.23|9.83|0
1637588700000|2021-11-22 13:45:00|11.24|9.84|11.24|9.84|11.25|9.85|11.23|9.83|0
1637589000000|2021-11-22 13:50:00|11.25|9.85|11.22|9.82|11.26|9.86|11.21|9.81|0
1637589300000|2021-11-22 13:55:00|11.21|9.81|11.19|9.79|11.21|9.81|11.16|9.76|0
1637589600000|2021-11-22 14:00:00|11.17|9.77|11.07|9.67|11.19|9.79|11.05|9.65|0
1637589900000|2021-11-22 14:05:00|11.08|9.68|11.1|9.7|11.13|9.73|11.08|9.68|0
1637590200000|2021-11-22 14:10:00|11.09|9.69|11.11|9.71|11.11|9.71|11.07|9.67|0
1637590500000|2021-11-22 14:15:00|11.12|9.72|11.13|9.73|11.15|9.75|11.1|9.7|0
1637590800000|2021-11-22 14:20:00|11.14|9.74|11.19|9.79|11.19|9.79|11.14|9.74|0
1637591100000|2021-11-22 14:25:00|11.18|9.78|11.12|9.72|11.19|9.79|11.11|9.71|0
1637591400000|2021-11-22 14:30:00|11.1|9.7|10.96|9.56|11.31|9.91|10.96|9.56|0
1637591700000|2021-11-22 14:35:00|10.95|9.55|11.05|9.65|11.08|9.68|10.86|9.46|0
1637592000000|2021-11-22 14:40:00|11.04|9.64|11|9.6|11.12|9.72|11|9.6|0
1637592300000|2021-11-22 14:45:00|10.98|9.58|10.84|9.44|11.05|9.65|10.84|9.44|0
1637592600000|2021-11-22 14:50:00|10.83|9.43|10.8|9.4|10.87|9.47|10.77|9.37|0
1637592900000|2021-11-22 14:55:00|10.79|9.39|11.04|9.64|11.09|9.69|10.74|9.34|0
1637593200000|2021-11-22 15:00:00|11.01|9.61|10.94|9.54|11.01|9.61|10.88|9.48|0
1637593500000|2021-11-22 15:05:00|10.93|9.53|10.92|9.52|10.99|9.59|10.92|9.52|0
1637593800000|2021-11-22 15:10:00|10.93|9.53|10.91|9.51|10.93|9.53|10.89|9.49|0
1637594100000|2021-11-22 15:15:00|10.89|9.49|10.9|9.5|10.91|9.51|10.85|9.45|0
1637594400000|2021-11-22 15:20:00|10.89|9.49|10.86|9.46|10.91|9.51|10.86|9.46|0
1637594700000|2021-11-22 15:25:00|10.88|9.48|10.91|9.51|10.94|9.54|10.88|9.48|0
1637595000000|2021-11-22 15:30:00|10.9|9.5|10.87|9.47|10.9|9.5|10.86|9.46|0
1637595300000|2021-11-22 15:35:00|10.88|9.48|10.9|9.5|10.91|9.51|10.87|9.47|0
1637595600000|2021-11-22 15:40:00|10.91|9.51|10.92|9.52|10.92|9.52|10.89|9.49|0
1637595900000|2021-11-22 15:45:00|10.93|9.53|10.95|9.55|10.97|9.57|10.92|9.52|0
1637596200000|2021-11-22 15:50:00|10.94|9.54|10.96|9.56|10.97|9.57|10.92|9.52|0
1637596500000|2021-11-22 15:55:00|10.95|9.55|11|9.6|11.03|9.63|10.95|9.55|0
1637596800000|2021-11-22 16:00:00|10.99|9.59|11.06|9.66|11.07|9.67|10.98|9.58|0
1637597100000|2021-11-22 16:05:00|11.07|9.67|11.11|9.71|11.14|9.74|11.05|9.65|0
1637597400000|2021-11-22 16:10:00|11.12|9.72|11.09|9.69|11.14|9.74|11.08|9.68|0
1637597700000|2021-11-22 16:15:00|11.1|9.7|11.11|9.71|11.12|9.72|11.08|9.68|0
1637598000000|2021-11-22 16:20:00|11.12|9.72|11.1|9.7|11.14|9.74|11.07|9.67|0
1637598300000|2021-11-22 16:25:00|11.12|9.72|11.06|9.66|11.17|9.77|11.06|9.66|0
1637598600000|2021-11-22 16:30:00|11.07|9.67|11.03|9.63|11.08|9.68|11.01|9.61|0
1637598900000|2021-11-22 16:35:00|11.02|9.62|11.05|9.65|11.06|9.66|11|9.6|0
1637599200000|2021-11-22 16:40:00|11.06|9.66|11.14|9.74|11.14|9.74|11.04|9.64|0
1637599500000|2021-11-22 16:45:00|11.13|9.73|11.26|9.86|11.27|9.87|11.11|9.71|0
1637599800000|2021-11-22 16:50:00|11.25|9.85|11.84|10.44|11.85|10.45|10.98|9.58|0
1637600100000|2021-11-22 16:55:00|11.86|10.46|12|10.6|12.11|10.71|11.67|10.27|0
1637600400000|2021-11-22 17:00:00|12.01|10.61|11.96|10.56|12.11|10.71|11.88|10.48|0
1637600700000|2021-11-22 17:05:00|11.95|10.55|11.96|10.56|12.02|10.62|11.89|10.49|0
1637601000000|2021-11-22 17:10:00|11.97|10.57|11.98|10.58|12|10.6|11.89|10.49|0
1637601300000|2021-11-22 17:15:00|11.99|10.59|12|10.6|12.04|10.64|11.87|10.47|0
1637601600000|2021-11-22 17:20:00|11.99|10.59|12.1|10.7|12.11|10.71|11.97|10.57|0
1637601900000|2021-11-22 17:25:00|12.09|10.69|11.95|10.55|12.09|10.69|11.92|10.52|0
1637602200000|2021-11-22 17:30:00|11.96|10.56|11.9|10.5|11.98|10.58|11.88|10.48|0
1637602500000|2021-11-22 17:35:00|11.91|10.51|11.84|10.44|11.94|10.54|11.82|10.42|0
1637602800000|2021-11-22 17:40:00|11.83|10.43|11.67|10.27|12.13|10.73|11.67|10.27|0
1637603100000|2021-11-22 17:45:00|11.68|10.28|11.43|10.03|11.78|10.38|11.41|10.01|0
1637603400000|2021-11-22 17:50:00|11.42|10.02|11.54|10.14|11.55|10.15|11.42|10.02|0
1637603700000|2021-11-22 17:55:00|11.53|10.13|11.51|10.11|11.56|10.16|11.45|10.05|0
1637604000000|2021-11-22 18:00:00|11.52|10.12|11.56|10.16|11.59|10.19|11.51|10.11|0
1637604300000|2021-11-22 18:05:00|11.57|10.17|11.57|10.17|11.58|10.18|11.51|10.11|0
1637604600000|2021-11-22 18:10:00|11.56|10.16|11.53|10.13|11.57|10.17|11.51|10.11|0
1637604900000|2021-11-22 18:15:00|11.52|10.12|11.45|10.05|11.52|10.12|11.44|10.04|0
1637605200000|2021-11-22 18:20:00|11.46|10.06|11.42|10.02|11.47|10.07|11.41|10.01|0
1637605500000|2021-11-22 18:25:00|11.41|10.01|11.44|10.04|11.47|10.07|11.41|10.01|0
1637605800000|2021-11-22 18:30:00|11.43|10.03|11.44|10.04|11.45|10.05|11.4|10|0
1637606100000|2021-11-22 18:35:00|11.45|10.05|11.46|10.06|11.46|10.06|11.4|10|0
1637606400000|2021-11-22 18:40:00|11.47|10.07|11.44|10.04|11.51|10.11|11.43|10.03|0
1637606700000|2021-11-22 18:45:00|11.45|10.05|11.48|10.08|11.48|10.08|11.43|10.03|0
1637607000000|2021-11-22 18:50:00|11.49|10.09|11.48|10.08|11.49|10.09|11.44|10.04|0
1637607300000|2021-11-22 18:55:00|11.47|10.07|11.5|10.1|11.51|10.11|11.44|10.04|0
1637607600000|2021-11-22 19:00:00|11.49|10.09|11.37|9.97|11.52|10.12|11.37|9.97|0
1637607900000|2021-11-22 19:05:00|11.38|9.98|11.42|10.02|11.44|10.04|11.37|9.97|0
1637608200000|2021-11-22 19:10:00|11.44|10.04|11.4|10|11.46|10.06|11.4|10|0
1637608500000|2021-11-22 19:15:00|11.41|10.01|11.42|10.02|11.43|10.03|11.38|9.98|0
1637608800000|2021-11-22 19:20:00|11.41|10.01|11.42|10.02|11.46|10.06|11.39|9.99|0
1637609100000|2021-11-22 19:25:00|11.43|10.03|11.42|10.02|11.47|10.07|11.41|10.01|0
1637609400000|2021-11-22 19:30:00|11.41|10.01|11.4|10|11.43|10.03|11.35|9.95|0
1637609700000|2021-11-22 19:35:00|11.39|9.99|11.34|9.94|11.39|9.99|11.33|9.93|0
1637610000000|2021-11-22 19:40:00|11.35|9.95|11.34|9.94|11.37|9.97|11.32|9.92|0
1637610300000|2021-11-22 19:45:00|11.33|9.93|11.3|9.9|11.35|9.95|11.27|9.87|0
1637610600000|2021-11-22 19:50:00|11.29|9.89|11.39|9.99|11.39|9.99|11.23|9.83|0
1637610900000|2021-11-22 19:55:00|11.17|9.77|11.19|9.79|11.22|9.82|11.17|9.77|0
1637611200000|2021-11-22 20:00:00|11.18|9.78|11.12|9.72|11.22|9.82|11.1|9.7|0
1637611500000|2021-11-22 20:05:00|11.11|9.71|11.1|9.7|11.14|9.74|11.09|9.69|0
1637611800000|2021-11-22 20:10:00|11.09|9.69|11.14|9.74|11.14|9.74|11.04|9.64|0
1637612100000|2021-11-22 20:15:00|11.15|9.75|11.2|9.8|11.2|9.8|11.13|9.73|0
1637612400000|2021-11-22 20:20:00|11.19|9.79|11.21|9.81|11.22|9.82|11.16|9.76|0
1637612700000|2021-11-22 20:25:00|11.2|9.8|11.28|9.88|11.28|9.88|11.19|9.79|0
1637613000000|2021-11-22 20:30:00|11.29|9.89|11.3|9.9|11.32|9.92|11.28|9.88|0
1637613300000|2021-11-22 20:35:00|11.31|9.91|11.38|9.98|11.38|9.98|11.27|9.87|0
1637613600000|2021-11-22 20:40:00|11.36|9.96|11.56|10.16|11.57|10.17|11.35|9.95|0
1637613900000|2021-11-22 20:45:00|11.57|10.17|11.76|10.36|11.77|10.37|11.15|9.75|0
1637614200000|2021-11-22 20:50:00|11.79|10.39|12.18|10.78|12.18|10.78|11.61|10.21|0
1637614500000|2021-11-22 20:55:00|12.17|10.77|12.48|11.08|12.6|11.2|12.15|10.75|0
1637614800000|2021-11-22 21:00:00|12.46|11.06|12.41|11.01|12.67|11.27|12.34|10.94|0
1637615100000|2021-11-22 21:05:00|12.4|11|12.31|10.91|12.41|11.01|12.3|10.9|0
1637615400000|2021-11-22 21:10:00|12.3|10.9|12.07|10.67|12.31|10.91|12.07|10.67|0
1637615700000|2021-11-22 21:15:00|12.12|10.72|12.12|10.72|12.15|10.75|12.12|10.72|0
1637616000000|2021-11-22 21:20:00|12.13|10.73|12.1|10.7|12.13|10.73|12.08|10.68|0
1637616300000|2021-11-22 21:25:00|12.09|10.69|12.14|10.74|12.14|10.74|12.08|10.68|0
1637616600000|2021-11-22 21:30:00|12.15|10.75|12.17|10.77|12.18|10.78|12.11|10.71|0
1637616900000|2021-11-22 21:35:00|12.18|10.78|12.18|10.78|12.22|10.82|12.17|10.77|0
1637617200000|2021-11-22 21:40:00|12.19|10.79|12.14|10.74|12.19|10.79|12.14|10.74|0
1637617500000|2021-11-22 21:45:00|12.13|10.73|12.14|10.74|12.16|10.76|12.13|10.73|0
1637617800000|2021-11-22 21:50:00|12.13|10.73|12.09|10.69|12.15|10.75|12.09|10.69|0
1637618100000|2021-11-22 21:55:00|12.08|10.68|12.05|10.65|12.08|10.68|12.05|10.65|0
1637618400000|2021-11-22 22:00:00|12.06|10.66|12.05|10.65|12.06|10.66|12.04|10.64|0
1637618700000|2021-11-22 22:05:00|12.04|10.64|12.05|10.65|12.05|10.65|12.04|10.64|0
1637620200000|2021-11-22 22:30:00|12.06|10.66|12.06|10.66|12.06|10.66|12.05|10.65|0
1637620500000|2021-11-22 22:35:00|12.05|10.65|12.05|10.65|12.06|10.66|12.05|10.65|0
1637621100000|2021-11-22 22:45:00|12.06|10.66|12.05|10.65|12.06|10.66|12.05|10.65|0
1637621700000|2021-11-22 22:55:00|12.04|10.64|12.05|10.65|12.05|10.65|12.04|10.64|0
1637622000000|2021-11-22 23:00:00|12.01|10.61|11.96|10.56|12.01|10.61|11.95|10.55|0
1637622300000|2021-11-22 23:05:00|11.97|10.57|11.96|10.56|12|10.6|11.95|10.55|0
1637622600000|2021-11-22 23:10:00|11.95|10.55|11.97|10.57|11.97|10.57|11.95|10.55|0
1637622900000|2021-11-22 23:15:00|11.96|10.56|11.97|10.57|11.98|10.58|11.94|10.54|0
1637623200000|2021-11-22 23:20:00|11.96|10.56|11.98|10.58|11.99|10.59|11.96|10.56|0
1637623500000|2021-11-22 23:25:00|11.99|10.59|11.97|10.57|11.99|10.59|11.97|10.57|0
1637623800000|2021-11-22 23:30:00|11.98|10.58|12|10.6|12.01|10.61|11.97|10.57|0
1637624100000|2021-11-22 23:35:00|11.99|10.59|11.98|10.58|11.99|10.59|11.98|10.58|0
1637624400000|2021-11-22 23:40:00|11.99|10.59|12.01|10.61|12.01|10.61|11.97|10.57|0
1637624700000|2021-11-22 23:45:00|12|10.6|12.02|10.62|12.03|10.63|12|10.6|0
1637625000000|2021-11-22 23:50:00|12.01|10.61|12|10.6|12.01|10.61|11.99|10.59|0
1637625300000|2021-11-22 23:55:00|11.99|10.59|12|10.6|12|10.6|11.99|10.59|0
1637625600000|2021-11-23 00:00:00|11.99|10.59|12.02|10.62|12.06|10.66|11.99|10.59|0
1637625900000|2021-11-23 00:05:00|12.03|10.63|12.03|10.63|12.06|10.66|12.02|10.62|0
1637626200000|2021-11-23 00:10:00|12.02|10.62|12.01|10.61|12.03|10.63|12|10.6|0
1637626500000|2021-11-23 00:15:00|12.02|10.62|11.96|10.56|12.02|10.62|11.95|10.55|0
1637626800000|2021-11-23 00:20:00|11.98|10.58|11.95|10.55|11.98|10.58|11.94|10.54|0
1637627100000|2021-11-23 00:25:00|11.94|10.54|11.9|10.5|11.95|10.55|11.9|10.5|0
1637627400000|2021-11-23 00:30:00|11.91|10.51|11.94|10.54|11.95|10.55|11.9|10.5|0
1637627700000|2021-11-23 00:35:00|11.93|10.53|11.95|10.55|11.96|10.56|11.92|10.52|0
1637628000000|2021-11-23 00:40:00|11.94|10.54|11.93|10.53|11.95|10.55|11.92|10.52|0
1637628300000|2021-11-23 00:45:00|11.92|10.52|11.95|10.55|11.96|10.56|11.92|10.52|0
1637628600000|2021-11-23 00:50:00|11.96|10.56|11.98|10.58|11.98|10.58|11.95|10.55|0
1637628900000|2021-11-23 00:55:00|11.97|10.57|11.96|10.56|11.98|10.58|11.96|10.56|0
1637629200000|2021-11-23 01:00:00|11.94|10.54|11.96|10.56|11.97|10.57|11.93|10.53|0
1637629500000|2021-11-23 01:05:00|11.97|10.57|11.97|10.57|11.98|10.58|11.95|10.55|0
1637629800000|2021-11-23 01:10:00|11.98|10.58|12.03|10.63|12.03|10.63|11.97|10.57|0
1637630100000|2021-11-23 01:15:00|12.04|10.64|12.05|10.65|12.08|10.68|12.04|10.64|0
1637630400000|2021-11-23 01:20:00|12.04|10.64|12.06|10.66|12.07|10.67|12.04|10.64|0
1637630700000|2021-11-23 01:25:00|12.07|10.67|12.05|10.65|12.07|10.67|12.04|10.64|0
1637631000000|2021-11-23 01:30:00|12.06|10.66|12|10.6|12.06|10.66|11.99|10.59|0
1637631300000|2021-11-23 01:35:00|12.01|10.61|11.98|10.58|12.02|10.62|11.98|10.58|0
1637631600000|2021-11-23 01:40:00|11.99|10.59|12.01|10.61|12.02|10.62|11.98|10.58|0
1637631900000|2021-11-23 01:45:00|12.02|10.62|12.07|10.67|12.1|10.7|12.01|10.61|0
1637632200000|2021-11-23 01:50:00|12.06|10.66|12.08|10.68|12.08|10.68|12.03|10.63|0
1637632500000|2021-11-23 01:55:00|12.09|10.69|12.06|10.66|12.1|10.7|12.05|10.65|0
1637632800000|2021-11-23 02:00:00|12.05|10.65|12.09|10.69|12.09|10.69|12.05|10.65|0
1637633100000|2021-11-23 02:05:00|12.12|10.72|12.11|10.71|12.13|10.73|12.08|10.68|0
1637633400000|2021-11-23 02:10:00|12.12|10.72|12.09|10.69|12.12|10.72|12.06|10.66|0
1637633700000|2021-11-23 02:15:00|12.08|10.68|12.09|10.69|12.09|10.69|12.06|10.66|0
1637634000000|2021-11-23 02:20:00|12.08|10.68|12.15|10.75|12.15|10.75|12.07|10.67|0
1637634300000|2021-11-23 02:25:00|12.16|10.76|12.2|10.8|12.22|10.82|12.15|10.75|0
1637634600000|2021-11-23 02:30:00|12.23|10.83|12.28|10.88|12.3|10.9|12.22|10.82|0
1637634900000|2021-11-23 02:35:00|12.27|10.87|12.23|10.83|12.28|10.88|12.22|10.82|0
1637635200000|2021-11-23 02:40:00|12.22|10.82|12.22|10.82|12.24|10.84|12.21|10.81|0
1637635500000|2021-11-23 02:45:00|12.21|10.81|12.24|10.84|12.25|10.85|12.21|10.81|0
1637635800000|2021-11-23 02:50:00|12.23|10.83|12.19|10.79|12.24|10.84|12.18|10.78|0
1637636100000|2021-11-23 02:55:00|12.18|10.78|12.13|10.73|12.18|10.78|12.12|10.72|0
1637636400000|2021-11-23 03:00:00|12.12|10.72|12.08|10.68|12.14|10.74|12.07|10.67|0
1637636700000|2021-11-23 03:05:00|12.09|10.69|12.11|10.71|12.13|10.73|12.08|10.68|0
1637637000000|2021-11-23 03:10:00|12.12|10.72|12.11|10.71|12.13|10.73|12.11|10.71|0
1637637300000|2021-11-23 03:15:00|12.1|10.7|12.11|10.71|12.12|10.72|12.08|10.68|0
1637637600000|2021-11-23 03:20:00|12.12|10.72|12.09|10.69|12.12|10.72|12.09|10.69|0
1637637900000|2021-11-23 03:25:00|12.08|10.68|12.08|10.68|12.09|10.69|12.06|10.66|0
1637638200000|2021-11-23 03:30:00|12.09|10.69|12.09|10.69|12.1|10.7|12.09|10.69|0
1637638500000|2021-11-23 03:35:00|12.08|10.68|12.11|10.71|12.11|10.71|12.08|10.68|0
1637638800000|2021-11-23 03:40:00|12.1|10.7|12.11|10.71|12.13|10.73|12.1|10.7|0
1637639100000|2021-11-23 03:45:00|12.12|10.72|12.14|10.74|12.16|10.76|12.11|10.71|0
1637639400000|2021-11-23 03:50:00|12.13|10.73|12.11|10.71|12.14|10.74|12.11|10.71|0
1637639700000|2021-11-23 03:55:00|12.12|10.72|12.12|10.72|12.12|10.72|12.1|10.7|0
1637640000000|2021-11-23 04:00:00|12.11|10.71|12.07|10.67|12.11|10.71|12.06|10.66|0
1637640300000|2021-11-23 04:05:00|12.06|10.66|12.1|10.7|12.1|10.7|12.05|10.65|0
1637640600000|2021-11-23 04:10:00|12.09|10.69|12.1|10.7|12.1|10.7|12.08|10.68|0
1637640900000|2021-11-23 04:15:00|12.09|10.69|12.1|10.7|12.11|10.71|12.08|10.68|0
1637641200000|2021-11-23 04:20:00|12.09|10.69|12.09|10.69|12.1|10.7|12.09|10.69|0
1637641500000|2021-11-23 04:25:00|12.08|10.68|12.09|10.69|12.1|10.7|12.08|10.68|0
1637641800000|2021-11-23 04:30:00|12.1|10.7|12.09|10.69|12.11|10.71|12.09|10.69|0
1637642100000|2021-11-23 04:35:00|12.1|10.7|12.08|10.68|12.1|10.7|12.07|10.67|0
1637642400000|2021-11-23 04:40:00|12.09|10.69|12.1|10.7|12.11|10.71|12.08|10.68|0
1637642700000|2021-11-23 04:45:00|12.09|10.69|12.08|10.68|12.1|10.7|12.08|10.68|0
1637643000000|2021-11-23 04:50:00|12.07|10.67|12.05|10.65|12.07|10.67|12.05|10.65|0
1637643300000|2021-11-23 04:55:00|12.04|10.64|12.03|10.63|12.04|10.64|12.01|10.61|0
1637643600000|2021-11-23 05:00:00|12.04|10.64|12.07|10.67|12.07|10.67|12.01|10.61|0
1637643900000|2021-11-23 05:05:00|12.06|10.66|12.06|10.66|12.07|10.67|12.05|10.65|0
1637644200000|2021-11-23 05:10:00|12.07|10.67|12.1|10.7|12.1|10.7|12.07|10.67|0
1637644500000|2021-11-23 05:15:00|12.11|10.71|12.11|10.71|12.11|10.71|12.1|10.7|0
1637644800000|2021-11-23 05:20:00|12.12|10.72|12.13|10.73|12.14|10.74|12.11|10.71|0
1637645100000|2021-11-23 05:25:00|12.12|10.72|12.15|10.75|12.16|10.76|12.12|10.72|0
1637645400000|2021-11-23 05:30:00|12.16|10.76|12.17|10.77|12.19|10.79|12.16|10.76|0
1637645700000|2021-11-23 05:35:00|12.16|10.76|12.18|10.78|12.21|10.81|12.16|10.76|0
1637646000000|2021-11-23 05:40:00|12.17|10.77|12.3|10.9|12.3|10.9|12.17|10.77|0
1637646300000|2021-11-23 05:45:00|12.31|10.91|12.27|10.87|12.31|10.91|12.26|10.86|0
1637646600000|2021-11-23 05:50:00|12.28|10.88|12.28|10.88|12.3|10.9|12.27|10.87|0
1637646900000|2021-11-23 05:55:00|12.27|10.87|12.23|10.83|12.28|10.88|12.23|10.83|0
1637647200000|2021-11-23 06:00:00|12.24|10.84|12.19|10.79|12.24|10.84|12.18|10.78|0
1637647500000|2021-11-23 06:05:00|12.18|10.78|12.18|10.78|12.19|10.79|12.15|10.75|0
1637647800000|2021-11-23 06:10:00|12.17|10.77|12.18|10.78|12.2|10.8|12.17|10.77|0
1637648100000|2021-11-23 06:15:00|12.19|10.79|12.22|10.82|12.22|10.82|12.18|10.78|0
1637648400000|2021-11-23 06:20:00|12.21|10.81|12.29|10.89|12.29|10.89|12.21|10.81|0
1637648700000|2021-11-23 06:25:00|12.28|10.88|12.31|10.91|12.32|10.92|12.25|10.85|0
1637649000000|2021-11-23 06:30:00|12.3|10.9|12.21|10.81|12.33|10.93|12.2|10.8|0
1637649300000|2021-11-23 06:35:00|12.22|10.82|12.24|10.84|12.27|10.87|12.22|10.82|0
1637649600000|2021-11-23 06:40:00|12.23|10.83|12.18|10.78|12.23|10.83|12.18|10.78|0
1637649900000|2021-11-23 06:45:00|12.17|10.77|12.2|10.8|12.2|10.8|12.16|10.76|0
1637650200000|2021-11-23 06:50:00|12.21|10.81|12.21|10.81|12.23|10.83|12.2|10.8|0
1637650500000|2021-11-23 06:55:00|12.22|10.82|12.19|10.79|12.24|10.84|12.18|10.78|0
1637650800000|2021-11-23 07:00:00|12.2|10.8|12.21|10.81|12.25|10.85|12.17|10.77|0
1637651100000|2021-11-23 07:05:00|12.22|10.82|12.42|11.02|12.43|11.03|12.22|10.82|0
1637651400000|2021-11-23 07:10:00|12.43|11.03|12.48|11.08|12.49|11.09|12.39|10.99|0
1637651700000|2021-11-23 07:15:00|12.49|11.09|12.45|11.05|12.49|11.09|12.42|11.02|0
1637652000000|2021-11-23 07:20:00|12.46|11.06|12.38|10.98|12.48|11.08|12.34|10.94|0
1637652300000|2021-11-23 07:25:00|12.39|10.99|12.39|10.99|12.43|11.03|12.36|10.96|0
1637652600000|2021-11-23 07:30:00|12.4|11|12.41|11.01|12.43|11.03|12.38|10.98|0
1637652900000|2021-11-23 07:35:00|12.42|11.02|12.48|11.08|12.55|11.15|12.4|11|0
1637653200000|2021-11-23 07:40:00|12.5|11.1|12.36|10.96|12.5|11.1|12.34|10.94|0
1637653500000|2021-11-23 07:45:00|12.37|10.97|12.39|10.99|12.4|11|12.35|10.95|0
1637653800000|2021-11-23 07:50:00|12.37|10.97|12.26|10.86|12.38|10.98|12.25|10.85|0
1637654100000|2021-11-23 07:55:00|12.25|10.85|12.29|10.89|12.3|10.9|12.09|10.69|0
1637654400000|2021-11-23 08:00:00|12.3|10.9|12.32|10.92|12.33|10.93|12.23|10.83|0
1637654700000|2021-11-23 08:05:00|12.34|10.94|12.49|11.09|12.49|11.09|12.32|10.92|0
1637655000000|2021-11-23 08:10:00|12.5|11.1|12.53|11.13|12.57|11.17|12.41|11.01|0
1637655300000|2021-11-23 08:15:00|12.52|11.12|12.54|11.14|12.56|11.16|12.45|11.05|0
1637655600000|2021-11-23 08:20:00|12.53|11.13|12.58|11.18|12.62|11.22|12.5|11.1|0
1637655900000|2021-11-23 08:25:00|12.59|11.19|12.7|11.3|12.71|11.31|12.57|11.17|0
1637656200000|2021-11-23 08:30:00|12.71|11.31|12.76|11.36|12.81|11.41|12.4|11|0
1637656500000|2021-11-23 08:35:00|12.75|11.35|12.7|11.3|12.77|11.37|12.64|11.24|0
1637656800000|2021-11-23 08:40:00|12.71|11.31|12.69|11.29|12.78|11.38|12.69|11.29|0
1637657100000|2021-11-23 08:45:00|12.71|11.31|12.79|11.39|12.81|11.41|12.66|11.26|0
1637657400000|2021-11-23 08:50:00|12.78|11.38|12.64|11.24|12.87|11.47|12.52|11.12|0
1637657700000|2021-11-23 08:55:00|12.63|11.23|12.59|11.19|12.69|11.29|12.59|11.19|0
1637658000000|2021-11-23 09:00:00|12.6|11.2|12.64|11.24|12.64|11.24|12.53|11.13|0
1637658300000|2021-11-23 09:05:00|12.65|11.25|12.67|11.27|12.68|11.28|12.62|11.22|0
1637658600000|2021-11-23 09:10:00|12.66|11.26|12.64|11.24|12.71|11.31|12.64|11.24|0
1637658900000|2021-11-23 09:15:00|12.63|11.23|12.55|11.15|12.68|11.28|12.52|11.12|0
1637659200000|2021-11-23 09:20:00|12.54|11.14|12.46|11.06|12.57|11.17|12.46|11.06|0
1637659500000|2021-11-23 09:25:00|12.47|11.07|12.55|11.15|12.56|11.16|12.47|11.07|0
1637659800000|2021-11-23 09:30:00|12.54|11.14|12.55|11.15|12.58|11.18|12.51|11.11|0
1637660100000|2021-11-23 09:35:00|12.54|11.14|12.47|11.07|12.56|11.16|12.43|11.03|0
1637660400000|2021-11-23 09:40:00|12.46|11.06|12.46|11.06|12.47|11.07|12.42|11.02|0
1637660700000|2021-11-23 09:45:00|12.45|11.05|12.39|10.99|12.46|11.06|12.31|10.91|0
1637661000000|2021-11-23 09:50:00|12.38|10.98|12.42|11.02|12.43|11.03|12.35|10.95|0
1637661300000|2021-11-23 09:55:00|12.41|11.01|12.01|10.61|12.41|11.01|12.01|10.61|0
1637661600000|2021-11-23 10:00:00|12|10.6|11.99|10.59|12|10.6|11.97|10.57|0
1637661900000|2021-11-23 10:05:00|11.98|10.58|11.99|10.59|12|10.6|11.97|10.57|0
1637662200000|2021-11-23 10:10:00|11.97|10.57|11.94|10.54|11.98|10.58|11.93|10.53|0
1637662500000|2021-11-23 10:15:00|11.93|10.53|11.92|10.52|11.94|10.54|11.89|10.49|0
1637662800000|2021-11-23 10:20:00|11.91|10.51|11.94|10.54|11.94|10.54|11.91|10.51|0
1637663100000|2021-11-23 10:25:00|11.93|10.53|11.96|10.56|11.96|10.56|11.92|10.52|0
1637663400000|2021-11-23 10:30:00|11.95|10.55|11.98|10.58|11.99|10.59|11.94|10.54|0
1637663700000|2021-11-23 10:35:00|11.97|10.57|11.96|10.56|11.98|10.58|11.93|10.53|0
1637664000000|2021-11-23 10:40:00|11.95|10.55|11.92|10.52|11.95|10.55|11.89|10.49|0
1637664300000|2021-11-23 10:45:00|11.91|10.51|11.99|10.59|11.99|10.59|11.91|10.51|0
1637664600000|2021-11-23 10:50:00|11.98|10.58|11.94|10.54|11.99|10.59|11.93|10.53|0
1637664900000|2021-11-23 10:55:00|11.93|10.53|12.01|10.61|12.01|10.61|11.92|10.52|0
1637665200000|2021-11-23 11:00:00|11.99|10.59|12.04|10.64|12.07|10.67|11.96|10.56|0
1637665500000|2021-11-23 11:05:00|12.06|10.66|12.09|10.69|12.09|10.69|12.01|10.61|0
1637665800000|2021-11-23 11:10:00|12.1|10.7|12.13|10.73|12.16|10.76|12.09|10.69|0
1637666100000|2021-11-23 11:15:00|12.11|10.71|12.1|10.7|12.18|10.78|12.09|10.69|0
1637666400000|2021-11-23 11:20:00|12.09|10.69|12.08|10.68|12.09|10.69|12.02|10.62|0
1637666700000|2021-11-23 11:25:00|12.07|10.67|12.03|10.63|12.09|10.69|12.01|10.61|0
1637667000000|2021-11-23 11:30:00|12.02|10.62|12.1|10.7|12.32|10.92|12|10.6|0
1637667300000|2021-11-23 11:35:00|12.11|10.71|12.06|10.66|12.11|10.71|12.06|10.66|0
1637667600000|2021-11-23 11:40:00|12.07|10.67|12.06|10.66|12.08|10.68|12.04|10.64|0
1637667900000|2021-11-23 11:45:00|12.05|10.65|12.02|10.62|12.05|10.65|11.99|10.59|0
1637668200000|2021-11-23 11:50:00|12.01|10.61|11.95|10.55|12.01|10.61|11.95|10.55|0
1637668500000|2021-11-23 11:55:00|11.96|10.56|12|10.6|12|10.6|11.92|10.52|0
1637668800000|2021-11-23 12:00:00|11.99|10.59|11.98|10.58|11.99|10.59|11.97|10.57|0
1637669100000|2021-11-23 12:05:00|12|10.6|11.92|10.52|12|10.6|11.89|10.49|0
1637669400000|2021-11-23 12:10:00|11.93|10.53|11.97|10.57|11.99|10.59|11.93|10.53|0
1637669700000|2021-11-23 12:15:00|11.98|10.58|12.03|10.63|12.03|10.63|11.98|10.58|0
1637670000000|2021-11-23 12:20:00|12.04|10.64|11.97|10.57|12.04|10.64|11.93|10.53|0
1637670300000|2021-11-23 12:25:00|11.96|10.56|12.02|10.62|12.02|10.62|11.95|10.55|0
1637670600000|2021-11-23 12:30:00|12.03|10.63|12.03|10.63|12.09|10.69|12.02|10.62|0
1637670900000|2021-11-23 12:35:00|12.01|10.61|12|10.6|12.01|10.61|11.98|10.58|0
1637671200000|2021-11-23 12:40:00|11.99|10.59|11.99|10.59|12.01|10.61|11.97|10.57|0
1637671500000|2021-11-23 12:45:00|11.98|10.58|12.05|10.65|12.05|10.65|11.98|10.58|0
1637671800000|2021-11-23 12:50:00|12.04|10.64|12.02|10.62|12.07|10.67|12|10.6|0
1637672100000|2021-11-23 12:55:00|12.03|10.63|12.02|10.62|12.03|10.63|12|10.6|0
1637672400000|2021-11-23 13:00:00|12.04|10.64|11.95|10.55|12.04|10.64|11.95|10.55|0
1637672700000|2021-11-23 13:05:00|11.96|10.56|12|10.6|12|10.6|11.93|10.53|0
1637673000000|2021-11-23 13:10:00|12.01|10.61|12.06|10.66|12.08|10.68|11.98|10.58|0
1637673300000|2021-11-23 13:15:00|12.05|10.65|12.03|10.63|12.06|10.66|12.02|10.62|0
1637673600000|2021-11-23 13:20:00|12.04|10.64|12.04|10.64|12.09|10.69|12.01|10.61|0
1637673900000|2021-11-23 13:25:00|12.03|10.63|12|10.6|12.06|10.66|12|10.6|0
1637674200000|2021-11-23 13:30:00|12.01|10.61|12.03|10.63|12.07|10.67|11.99|10.59|0
1637674500000|2021-11-23 13:35:00|12.02|10.62|11.99|10.59|12.03|10.63|11.98|10.58|0
1637674800000|2021-11-23 13:40:00|12|10.6|11.98|10.58|12.02|10.62|11.95|10.55|0
1637675100000|2021-11-23 13:45:00|11.97|10.57|11.99|10.59|12|10.6|11.96|10.56|0
1637675400000|2021-11-23 13:50:00|12|10.6|12.02|10.62|12.03|10.63|11.96|10.56|0
1637675700000|2021-11-23 13:55:00|12.03|10.63|12.02|10.62|12.03|10.63|11.99|10.59|0
1637676000000|2021-11-23 14:00:00|12.01|10.61|11.99|10.59|12.03|10.63|11.99|10.59|0
1637676300000|2021-11-23 14:05:00|12|10.6|12.03|10.63|12.03|10.63|11.99|10.59|0
1637676600000|2021-11-23 14:10:00|12.02|10.62|11.99|10.59|12.02|10.62|11.98|10.58|0
1637676900000|2021-11-23 14:15:00|11.98|10.58|12|10.6|12.01|10.61|11.98|10.58|0
1637677200000|2021-11-23 14:20:00|11.99|10.59|11.99|10.59|12|10.6|11.98|10.58|0
1637677500000|2021-11-23 14:25:00|11.98|10.58|12.07|10.67|12.09|10.69|11.98|10.58|0
1637677800000|2021-11-23 14:30:00|12.06|10.66|12.22|10.82|12.22|10.82|11.95|10.55|0
1637678100000|2021-11-23 14:35:00|12.24|10.84|12.11|10.71|12.29|10.89|12.07|10.67|0
1637678400000|2021-11-23 14:40:00|12.13|10.73|11.94|10.54|12.14|10.74|11.88|10.48|0
1637678700000|2021-11-23 14:45:00|11.92|10.52|11.75|10.35|11.92|10.52|11.7|10.3|0
1637679000000|2021-11-23 14:50:00|11.76|10.36|11.66|10.26|11.79|10.39|11.65|10.25|0
1637679300000|2021-11-23 14:55:00|11.65|10.25|11.57|10.17|12.15|10.75|11.46|10.06|0
1637679600000|2021-11-23 15:00:00|11.59|10.19|11.84|10.44|11.86|10.46|11.5|10.1|0
1637679900000|2021-11-23 15:05:00|11.85|10.45|12.13|10.73|12.19|10.79|11.82|10.42|0
1637680200000|2021-11-23 15:10:00|12.12|10.72|12.13|10.73|12.21|10.81|12|10.6|0
1637680500000|2021-11-23 15:15:00|12.1|10.7|12.08|10.68|12.11|10.71|12|10.6|0
1637680800000|2021-11-23 15:20:00|12.05|10.65|12.13|10.73|12.17|10.77|12.05|10.65|0
1637681100000|2021-11-23 15:25:00|12.11|10.71|12.36|10.96|12.39|10.99|11.84|10.44|0
1637681400000|2021-11-23 15:30:00|12.35|10.95|12.34|10.94|12.41|11.01|12.21|10.81|0
1637681700000|2021-11-23 15:35:00|12.33|10.93|12.39|10.99|12.45|11.05|12.3|10.9|0
1637682000000|2021-11-23 15:40:00|12.4|11|12.44|11.04|12.45|11.05|12.34|10.94|0
1637682300000|2021-11-23 15:45:00|12.45|11.05|12.43|11.03|12.45|11.05|12.04|10.64|0
1637682600000|2021-11-23 15:50:00|12.44|11.04|12.55|11.15|12.55|11.15|12.37|10.97|0
1637682900000|2021-11-23 15:55:00|12.57|11.17|12.67|11.27|12.68|11.28|12.55|11.15|0
1637683200000|2021-11-23 16:00:00|12.66|11.26|12.69|11.29|12.83|11.43|12.6|11.2|0
1637683500000|2021-11-23 16:05:00|12.7|11.3|12.59|11.19|12.74|11.34|12.59|11.19|0
1637683800000|2021-11-23 16:10:00|12.6|11.2|12.58|11.18|12.71|11.31|12.54|11.14|0
1637684100000|2021-11-23 16:15:00|12.59|11.19|12.55|11.15|12.6|11.2|12.45|11.05|0
1637684400000|2021-11-23 16:20:00|12.56|11.16|12.5|11.1|12.57|11.17|12.5|11.1|0
1637684700000|2021-11-23 16:25:00|12.51|11.11|12.43|11.03|12.51|11.11|12.34|10.94|0
1637685000000|2021-11-23 16:30:00|12.44|11.04|12.56|11.16|12.56|11.16|12.33|10.93|0
1637685300000|2021-11-23 16:35:00|12.55|11.15|12.44|11.04|12.63|11.23|12.41|11.01|0
1637685600000|2021-11-23 16:40:00|12.43|11.03|12.59|11.19|12.59|11.19|12.4|11|0
1637685900000|2021-11-23 16:45:00|12.58|11.18|12.61|11.21|12.63|11.23|12.32|10.92|0
1637686200000|2021-11-23 16:50:00|12.6|11.2|12.44|11.04|12.6|11.2|12.1|10.7|0
1637686500000|2021-11-23 16:55:00|12.42|11.02|12.44|11.04|12.47|11.07|12.35|10.95|0
1637686800000|2021-11-23 17:00:00|12.45|11.05|12.61|11.21|12.65|11.25|12.4|11|0
1637687100000|2021-11-23 17:05:00|12.63|11.23|12.57|11.17|12.65|11.25|12.53|11.13|0
1637687400000|2021-11-23 17:10:00|12.55|11.15|12.7|11.3|12.7|11.3|12.48|11.08|0
1637687700000|2021-11-23 17:15:00|12.67|11.27|12.57|11.17|12.68|11.28|12.55|11.15|0
1637688000000|2021-11-23 17:20:00|12.58|11.18|12.41|11.01|12.59|11.19|12.41|11.01|0
1637688300000|2021-11-23 17:25:00|12.4|11|12.4|11|12.44|11.04|12.32|10.92|0
1637688600000|2021-11-23 17:30:00|12.37|10.97|12.44|11.04|12.45|11.05|12.31|10.91|0
1637688900000|2021-11-23 17:35:00|12.42|11.02|12.42|11.02|12.44|11.04|12.35|10.95|0
1637689200000|2021-11-23 17:40:00|12.41|11.01|12.51|11.11|12.54|11.14|12.36|10.96|0
1637689500000|2021-11-23 17:45:00|12.52|11.12|12.49|11.09|12.55|11.15|12.43|11.03|0
1637689800000|2021-11-23 17:50:00|12.52|11.12|12.55|11.15|12.55|11.15|12.44|11.04|0
1637690100000|2021-11-23 17:55:00|12.56|11.16|12.6|11.2|12.65|11.25|12.53|11.13|0
1637690400000|2021-11-23 18:00:00|12.61|11.21|12.55|11.15|12.67|11.27|12.49|11.09|0
1637690700000|2021-11-23 18:05:00|12.56|11.16|12.57|11.17|12.6|11.2|12.51|11.11|0
1637691000000|2021-11-23 18:10:00|12.58|11.18|12.71|11.31|12.76|11.36|12.23|10.83|0
1637691300000|2021-11-23 18:15:00|12.69|11.29|12.84|11.44|12.84|11.44|12.65|11.25|0
1637691600000|2021-11-23 18:20:00|12.82|11.42|12.72|11.32|12.82|11.42|12.68|11.28|0
1637691900000|2021-11-23 18:25:00|12.73|11.33|12.75|11.35|12.77|11.37|12.64|11.24|0
1637692200000|2021-11-23 18:30:00|12.77|11.37|12.84|11.44|12.85|11.45|12.75|11.35|0
1637692500000|2021-11-23 18:35:00|12.82|11.42|12.79|11.39|12.87|11.47|12.75|11.35|0
1637692800000|2021-11-23 18:40:00|12.8|11.4|12.82|11.42|12.83|11.43|12.73|11.33|0
1637693100000|2021-11-23 18:45:00|12.83|11.43|12.63|11.23|12.83|11.43|12.58|11.18|0
1637693400000|2021-11-23 18:50:00|12.62|11.22|12.38|10.98|12.62|11.22|12.38|10.98|0
1637693700000|2021-11-23 18:55:00|12.39|10.99|12.53|11.13|12.56|11.16|12.37|10.97|0
1637694000000|2021-11-23 19:00:00|12.52|11.12|12.56|11.16|12.57|11.17|12.43|11.03|0
1637694300000|2021-11-23 19:05:00|12.55|11.15|12.5|11.1|12.58|11.18|12.43|11.03|0
1637694600000|2021-11-23 19:10:00|12.49|11.09|12.52|11.12|12.54|11.14|12.46|11.06|0
1637694900000|2021-11-23 19:15:00|12.51|11.11|12.69|11.29|12.71|11.31|12.51|11.11|0
1637695200000|2021-11-23 19:20:00|12.68|11.28|12.59|11.19|12.69|11.29|12.52|11.12|0
1637695500000|2021-11-23 19:25:00|12.6|11.2|12.58|11.18|12.61|11.21|12.5|11.1|0
1637695800000|2021-11-23 19:30:00|12.59|11.19|12.66|11.26|12.7|11.3|12.5|11.1|0
1637696100000|2021-11-23 19:35:00|12.65|11.25|12.57|11.17|12.66|11.26|12.5|11.1|0
1637696400000|2021-11-23 19:40:00|12.55|11.15|12.48|11.08|12.59|11.19|12.48|11.08|0
1637696700000|2021-11-23 19:45:00|12.49|11.09|12.24|10.84|12.5|11.1|12.22|10.82|0
1637697000000|2021-11-23 19:50:00|12.23|10.83|12.05|10.65|12.81|11.41|12|10.6|0
1637697300000|2021-11-23 19:55:00|12.06|10.66|12.07|10.67|12.14|10.74|12.01|10.61|0
1637697600000|2021-11-23 20:00:00|12.06|10.66|12.16|10.76|12.21|10.81|12.06|10.66|0
1637697900000|2021-11-23 20:05:00|12.14|10.74|12|10.6|12.14|10.74|11.99|10.59|0
1637698200000|2021-11-23 20:10:00|12.01|10.61|12.03|10.63|12.08|10.68|12.01|10.61|0
1637698500000|2021-11-23 20:15:00|12.02|10.62|12.15|10.75|12.15|10.75|11.99|10.59|0
1637698800000|2021-11-23 20:20:00|12.16|10.76|12.13|10.73|12.18|10.78|12.1|10.7|0
1637699100000|2021-11-23 20:25:00|12.11|10.71|12.14|10.74|12.15|10.75|12.01|10.61|0
1637699400000|2021-11-23 20:30:00|12.15|10.75|12.09|10.69|12.15|10.75|12.02|10.62|0
1637699700000|2021-11-23 20:35:00|12.1|10.7|12.01|10.61|12.14|10.74|11.95|10.55|0
1637700000000|2021-11-23 20:40:00|11.99|10.59|11.96|10.56|12|10.6|11.91|10.51|0
1637700300000|2021-11-23 20:45:00|11.95|10.55|12.04|10.64|12.07|10.67|11.93|10.53|0
1637700600000|2021-11-23 20:50:00|11.99|10.59|11.73|10.33|12.11|10.71|11.65|10.25|0
1637700900000|2021-11-23 20:55:00|11.72|10.32|12.01|10.61|12.07|10.67|11.72|10.32|0
1637701200000|2021-11-23 21:00:00|12.04|10.64|12.13|10.73|12.13|10.73|12.04|10.64|0
1637701500000|2021-11-23 21:05:00|12.12|10.72|12.16|10.76|12.17|10.77|12.1|10.7|0
1637701800000|2021-11-23 21:10:00|12.17|10.77|12.21|10.81|12.21|10.81|12.14|10.74|0
1637702100000|2021-11-23 21:15:00|12.18|10.78|12.16|10.76|12.18|10.78|12.12|10.72|0
1637702400000|2021-11-23 21:20:00|12.15|10.75|12.18|10.78|12.18|10.78|12.12|10.72|0
1637702700000|2021-11-23 21:25:00|12.16|10.76|12.15|10.75|12.18|10.78|12.14|10.74|0
1637703000000|2021-11-23 21:30:00|12.13|10.73|12.13|10.73|12.16|10.76|12.12|10.72|0
1637703300000|2021-11-23 21:35:00|12.12|10.72|12.13|10.73|12.13|10.73|12.1|10.7|0
1637703600000|2021-11-23 21:40:00|12.12|10.72|12.09|10.69|12.12|10.72|12.08|10.68|0
1637703900000|2021-11-23 21:45:00|12.1|10.7|12.09|10.69|12.1|10.7|12.08|10.68|0
1637704200000|2021-11-23 21:50:00|12.08|10.68|12.09|10.69|12.09|10.69|12.06|10.66|0
1637704500000|2021-11-23 21:55:00|12.08|10.68|12.07|10.67|12.08|10.68|12.06|10.66|0
1637704800000|2021-11-23 22:00:00|12.08|10.68|12.08|10.68|12.08|10.68|12.07|10.67|0
1637705100000|2021-11-23 22:05:00|12.07|10.67|12.08|10.68|12.08|10.68|12.07|10.67|0
1637705400000|2021-11-23 22:10:00|12.07|10.67|12.08|10.68|12.08|10.68|12.07|10.67|0
1637705700000|2021-11-23 22:15:00|12.07|10.67|12.07|10.67|12.07|10.67|12.07|10.67|0
1637706000000|2021-11-23 22:20:00|12.06|10.66|12.06|10.66|12.06|10.66|12.06|10.66|0
1637706300000|2021-11-23 22:25:00|12.07|10.67|12.06|10.66|12.07|10.67|12.06|10.66|0
1637706600000|2021-11-23 22:30:00|12.05|10.65|12.05|10.65|12.06|10.66|12.05|10.65|0
1637706900000|2021-11-23 22:35:00|12.06|10.66|12.06|10.66|12.07|10.67|12.06|10.66|0
1637707200000|2021-11-23 22:40:00|12.08|10.68|12.07|10.67|12.08|10.68|12.06|10.66|0
1637707500000|2021-11-23 22:45:00|12.06|10.66|12.07|10.67|12.07|10.67|12.06|10.66|0
1637707800000|2021-11-23 22:50:00|12.06|10.66|12.06|10.66|12.06|10.66|12.06|10.66|0
1637708400000|2021-11-23 23:00:00|12.03|10.63|12.06|10.66|12.06|10.66|12.01|10.61|0
1637708700000|2021-11-23 23:05:00|12.05|10.65|12.1|10.7|12.11|10.71|12.05|10.65|0
1637709000000|2021-11-23 23:10:00|12.09|10.69|12.07|10.67|12.1|10.7|12.07|10.67|0
1637709300000|2021-11-23 23:15:00|12.06|10.66|12.01|10.61|12.06|10.66|12.01|10.61|0
1637709600000|2021-11-23 23:20:00|12.02|10.62|12.02|10.62|12.02|10.62|12.01|10.61|0
1637709900000|2021-11-23 23:25:00|12.01|10.61|12.02|10.62|12.02|10.62|11.99|10.59|0
1637710200000|2021-11-23 23:30:00|12.01|10.61|12.07|10.67|12.08|10.68|12.01|10.61|0
1637710500000|2021-11-23 23:35:00|12.09|10.69|12.08|10.68|12.09|10.69|12.07|10.67|0
1637710800000|2021-11-23 23:40:00|12.09|10.69|12.07|10.67|12.1|10.7|12.07|10.67|0
1637711100000|2021-11-23 23:45:00|12.08|10.68|12.09|10.69|12.09|10.69|12.05|10.65|0
1637711400000|2021-11-23 23:50:00|12.1|10.7|12.1|10.7|12.11|10.71|12.1|10.7|0
1637711700000|2021-11-23 23:55:00|12.11|10.71|12.11|10.71|12.12|10.72|12.09|10.69|0
1637712000000|2021-11-24 00:00:00|12.1|10.7|12.01|10.61|12.1|10.7|11.99|10.59|0
1637712300000|2021-11-24 00:05:00|12|10.6|12|10.6|12.01|10.61|11.97|10.57|0
1637712600000|2021-11-24 00:10:00|11.99|10.59|11.99|10.59|11.99|10.59|11.97|10.57|0
1637712900000|2021-11-24 00:15:00|11.98|10.58|12.01|10.61|12.01|10.61|11.97|10.57|0
1637713200000|2021-11-24 00:20:00|12.02|10.62|12.03|10.63|12.03|10.63|12|10.6|0
1637713500000|2021-11-24 00:25:00|12.04|10.64|12.01|10.61|12.04|10.64|12.01|10.61|0
1637713800000|2021-11-24 00:30:00|12.02|10.62|12.04|10.64|12.05|10.65|12.01|10.61|0
1637714100000|2021-11-24 00:35:00|12.05|10.65|12.05|10.65|12.06|10.66|12.04|10.64|0
1637714400000|2021-11-24 00:40:00|12.04|10.64|12.06|10.66|12.06|10.66|12.02|10.62|0
1637714700000|2021-11-24 00:45:00|12.05|10.65|12.06|10.66|12.07|10.67|12.05|10.65|0
1637715000000|2021-11-24 00:50:00|12.07|10.67|12.01|10.61|12.07|10.67|12.01|10.61|0
1637715300000|2021-11-24 00:55:00|12|10.6|12.03|10.63|12.03|10.63|12|10.6|0
1637715600000|2021-11-24 01:00:00|12.02|10.62|12.01|10.61|12.03|10.63|11.96|10.56|0
1637715900000|2021-11-24 01:05:00|12.02|10.62|12.02|10.62|12.02|10.62|12|10.6|0
1637716200000|2021-11-24 01:10:00|12.01|10.61|12.02|10.62|12.02|10.62|12.01|10.61|0
1637716500000|2021-11-24 01:15:00|12.01|10.61|11.97|10.57|12.02|10.62|11.96|10.56|0
1637716800000|2021-11-24 01:20:00|11.96|10.56|11.98|10.58|11.98|10.58|11.95|10.55|0
1637717100000|2021-11-24 01:25:00|11.97|10.57|11.96|10.56|11.99|10.59|11.96|10.56|0
1637717400000|2021-11-24 01:30:00|11.97|10.57|11.95|10.55|11.97|10.57|11.94|10.54|0
1637717700000|2021-11-24 01:35:00|11.94|10.54|11.96|10.56|11.98|10.58|11.93|10.53|0
1637718000000|2021-11-24 01:40:00|11.97|10.57|11.97|10.57|11.98|10.58|11.96|10.56|0
1637718300000|2021-11-24 01:45:00|11.96|10.56|11.96|10.56|11.97|10.57|11.95|10.55|0
1637718600000|2021-11-24 01:50:00|11.95|10.55|11.94|10.54|11.95|10.55|11.94|10.54|0
1637718900000|2021-11-24 01:55:00|11.95|10.55|11.96|10.56|11.97|10.57|11.94|10.54|0
1637719200000|2021-11-24 02:00:00|11.97|10.57|12.05|10.65|12.06|10.66|11.97|10.57|0
1637719500000|2021-11-24 02:05:00|12.06|10.66|12.06|10.66|12.07|10.67|12.02|10.62|0
1637719800000|2021-11-24 02:10:00|12.07|10.67|12.08|10.68|12.08|10.68|12.04|10.64|0
1637720100000|2021-11-24 02:15:00|12.07|10.67|12.07|10.67|12.08|10.68|12.06|10.66|0
1637720400000|2021-11-24 02:20:00|12.06|10.66|12.08|10.68|12.08|10.68|12.05|10.65|0
1637720700000|2021-11-24 02:25:00|12.07|10.67|12.06|10.66|12.08|10.68|12.05|10.65|0
1637721000000|2021-11-24 02:30:00|12.07|10.67|12.04|10.64|12.07|10.67|12.04|10.64|0
1637721300000|2021-11-24 02:35:00|12.05|10.65|12.05|10.65|12.06|10.66|12.04|10.64|0
1637721600000|2021-11-24 02:40:00|12.04|10.64|12.05|10.65|12.07|10.67|12.04|10.64|0
1637721900000|2021-11-24 02:45:00|12.06|10.66|12.06|10.66|12.06|10.66|12.05|10.65|0
1637722200000|2021-11-24 02:50:00|12.05|10.65|12.05|10.65|12.06|10.66|12.03|10.63|0
1637722500000|2021-11-24 02:55:00|12.06|10.66|12.05|10.65|12.06|10.66|12.05|10.65|0
1637722800000|2021-11-24 03:00:00|12.04|10.64|12.15|10.75|12.15|10.75|12.04|10.64|0
1637723100000|2021-11-24 03:05:00|12.16|10.76|12.14|10.74|12.17|10.77|12.13|10.73|0
1637723400000|2021-11-24 03:10:00|12.15|10.75|12.13|10.73|12.15|10.75|12.12|10.72|0
1637723700000|2021-11-24 03:15:00|12.12|10.72|12.12|10.72|12.13|10.73|12.1|10.7|0
1637724000000|2021-11-24 03:20:00|12.11|10.71|12.09|10.69|12.11|10.71|12.08|10.68|0
1637724300000|2021-11-24 03:25:00|12.1|10.7|12.06|10.66|12.1|10.7|12.05|10.65|0
1637724600000|2021-11-24 03:30:00|12.07|10.67|12.08|10.68|12.08|10.68|12.06|10.66|0
1637724900000|2021-11-24 03:35:00|12.07|10.67|12.07|10.67|12.08|10.68|12.05|10.65|0
1637725200000|2021-11-24 03:40:00|12.08|10.68|12.09|10.69|12.09|10.69|12.07|10.67|0
1637725500000|2021-11-24 03:45:00|12.1|10.7|12.1|10.7|12.11|10.71|12.1|10.7|0
1637725800000|2021-11-24 03:50:00|12.11|10.71|12.09|10.69|12.11|10.71|12.08|10.68|0
1637726100000|2021-11-24 03:55:00|12.08|10.68|12.09|10.69|12.1|10.7|12.08|10.68|0
1637726400000|2021-11-24 04:00:00|12.1|10.7|12.14|10.74|12.14|10.74|12.09|10.69|0
1637726700000|2021-11-24 04:05:00|12.15|10.75|12.15|10.75|12.17|10.77|12.14|10.74|0
1637727000000|2021-11-24 04:10:00|12.14|10.74|12.21|10.81|12.21|10.81|12.14|10.74|0
1637727300000|2021-11-24 04:15:00|12.22|10.82|12.19|10.79|12.22|10.82|12.19|10.79|0
1637727600000|2021-11-24 04:20:00|12.2|10.8|12.21|10.81|12.22|10.82|12.19|10.79|0
1637727900000|2021-11-24 04:25:00|12.2|10.8|12.18|10.78|12.21|10.81|12.18|10.78|0
1637728200000|2021-11-24 04:30:00|12.19|10.79|12.18|10.78|12.19|10.79|12.17|10.77|0
1637728500000|2021-11-24 04:35:00|12.17|10.77|12.16|10.76|12.18|10.78|12.15|10.75|0
1637728800000|2021-11-24 04:40:00|12.15|10.75|12.16|10.76|12.16|10.76|12.15|10.75|0
1637729100000|2021-11-24 04:45:00|12.17|10.77|12.15|10.75|12.18|10.78|12.15|10.75|0
1637729400000|2021-11-24 04:50:00|12.14|10.74|12.15|10.75|12.15|10.75|12.13|10.73|0
1637729700000|2021-11-24 04:55:00|12.14|10.74|12.16|10.76|12.16|10.76|12.14|10.74|0
1637730000000|2021-11-24 05:00:00|12.15|10.75|12.12|10.72|12.16|10.76|12.11|10.71|0
1637730300000|2021-11-24 05:05:00|12.11|10.71|12.11|10.71|12.12|10.72|12.09|10.69|0
1637730600000|2021-11-24 05:10:00|12.12|10.72|12.07|10.67|12.12|10.72|12.07|10.67|0
1637730900000|2021-11-24 05:15:00|12.08|10.68|12.08|10.68|12.09|10.69|12.06|10.66|0
1637731200000|2021-11-24 05:20:00|12.07|10.67|12.08|10.68|12.08|10.68|12.06|10.66|0
1637731500000|2021-11-24 05:25:00|12.09|10.69|12.05|10.65|12.09|10.69|12.05|10.65|0
1637731800000|2021-11-24 05:30:00|12.04|10.64|11.98|10.58|12.04|10.64|11.96|10.56|0
1637732100000|2021-11-24 05:35:00|11.99|10.59|11.98|10.58|11.99|10.59|11.97|10.57|0
1637732400000|2021-11-24 05:40:00|11.97|10.57|11.95|10.55|11.98|10.58|11.95|10.55|0
1637732700000|2021-11-24 05:45:00|11.96|10.56|11.96|10.56|11.96|10.56|11.94|10.54|0
1637733000000|2021-11-24 05:50:00|11.97|10.57|11.92|10.52|11.97|10.57|11.91|10.51|0
1637733300000|2021-11-24 05:55:00|11.93|10.53|11.9|10.5|11.93|10.53|11.9|10.5|0
1637733600000|2021-11-24 06:00:00|11.91|10.51|11.86|10.46|11.92|10.52|11.86|10.46|0
1637733900000|2021-11-24 06:05:00|11.87|10.47|11.89|10.49|11.92|10.52|11.87|10.47|0
1637734200000|2021-11-24 06:10:00|11.9|10.5|11.88|10.48|11.9|10.5|11.87|10.47|0
1637734500000|2021-11-24 06:15:00|11.87|10.47|11.86|10.46|11.87|10.47|11.85|10.45|0
1637734800000|2021-11-24 06:20:00|11.85|10.45|11.85|10.45|11.86|10.46|11.85|10.45|0
1637735100000|2021-11-24 06:25:00|11.86|10.46|11.85|10.45|11.87|10.47|11.85|10.45|0
1637735400000|2021-11-24 06:30:00|11.84|10.44|11.84|10.44|11.86|10.46|11.83|10.43|0
1637735700000|2021-11-24 06:35:00|11.83|10.43|11.83|10.43|11.84|10.44|11.82|10.42|0
1637736000000|2021-11-24 06:40:00|11.82|10.42|11.81|10.41|11.83|10.43|11.79|10.39|0
1637736300000|2021-11-24 06:45:00|11.82|10.42|11.85|10.45|11.85|10.45|11.81|10.41|0
1637736600000|2021-11-24 06:50:00|11.84|10.44|11.84|10.44|11.85|10.45|11.83|10.43|0
1637736900000|2021-11-24 06:55:00|11.83|10.43|11.84|10.44|11.84|10.44|11.8|10.4|0
1637737200000|2021-11-24 07:00:00|11.82|10.42|11.81|10.41|11.84|10.44|11.8|10.4|0
1637737500000|2021-11-24 07:05:00|11.8|10.4|11.8|10.4|11.81|10.41|11.79|10.39|0
1637737800000|2021-11-24 07:10:00|11.81|10.41|11.84|10.44|11.86|10.46|11.81|10.41|0
1637738100000|2021-11-24 07:15:00|11.85|10.45|11.87|10.47|11.88|10.48|11.84|10.44|0
1637738400000|2021-11-24 07:20:00|11.88|10.48|11.89|10.49|11.9|10.5|11.87|10.47|0
1637738700000|2021-11-24 07:25:00|11.9|10.5|11.91|10.51|11.93|10.53|11.88|10.48|0
1637739000000|2021-11-24 07:30:00|11.92|10.52|11.97|10.57|11.98|10.58|11.92|10.52|0
1637739300000|2021-11-24 07:35:00|11.98|10.58|11.94|10.54|11.99|10.59|11.94|10.54|0
1637739600000|2021-11-24 07:40:00|11.93|10.53|11.92|10.52|11.95|10.55|11.92|10.52|0
1637739900000|2021-11-24 07:45:00|11.93|10.53|11.96|10.56|11.96|10.56|11.93|10.53|0
1637740200000|2021-11-24 07:50:00|11.94|10.54|11.94|10.54|11.95|10.55|11.91|10.51|0
1637740500000|2021-11-24 07:55:00|11.95|10.55|11.96|10.56|11.97|10.57|11.94|10.54|0
1637740800000|2021-11-24 08:00:00|11.95|10.55|11.93|10.53|12|10.6|11.81|10.41|0
1637741100000|2021-11-24 08:05:00|11.94|10.54|11.98|10.58|11.98|10.58|11.91|10.51|0
1637741400000|2021-11-24 08:10:00|11.99|10.59|11.99|10.59|12.01|10.61|11.95|10.55|0
1637741700000|2021-11-24 08:15:00|12|10.6|11.91|10.51|12|10.6|11.91|10.51|0
1637742000000|2021-11-24 08:20:00|11.92|10.52|11.89|10.49|11.96|10.56|11.88|10.48|0
1637742300000|2021-11-24 08:25:00|11.9|10.5|11.93|10.53|11.97|10.57|11.88|10.48|0
1637742600000|2021-11-24 08:30:00|11.94|10.54|11.91|10.51|11.98|10.58|11.89|10.49|0
1637742900000|2021-11-24 08:35:00|11.9|10.5|11.94|10.54|11.95|10.55|11.9|10.5|0
1637743200000|2021-11-24 08:40:00|11.93|10.53|11.89|10.49|11.93|10.53|11.89|10.49|0
1637743500000|2021-11-24 08:45:00|11.9|10.5|11.9|10.5|11.92|10.52|11.87|10.47|0
1637743800000|2021-11-24 08:50:00|11.91|10.51|11.93|10.53|11.95|10.55|11.9|10.5|0
1637744100000|2021-11-24 08:55:00|11.94|10.54|11.93|10.53|11.96|10.56|11.92|10.52|0
1637744400000|2021-11-24 09:00:00|11.94|10.54|12.02|10.62|12.02|10.62|11.93|10.53|0
1637744700000|2021-11-24 09:05:00|12.04|10.64|11.98|10.58|12.05|10.65|11.97|10.57|0
1637745000000|2021-11-24 09:10:00|11.97|10.57|11.99|10.59|12|10.6|11.95|10.55|0
1637745300000|2021-11-24 09:15:00|12|10.6|11.96|10.56|12.04|10.64|11.96|10.56|0
1637745600000|2021-11-24 09:20:00|11.95|10.55|11.9|10.5|11.95|10.55|11.9|10.5|0
1637745900000|2021-11-24 09:25:00|11.89|10.49|11.9|10.5|11.92|10.52|11.87|10.47|0
1637746200000|2021-11-24 09:30:00|11.91|10.51|11.94|10.54|11.95|10.55|11.91|10.51|0
1637746500000|2021-11-24 09:35:00|11.95|10.55|12.01|10.61|12.03|10.63|11.94|10.54|0
1637746800000|2021-11-24 09:40:00|12.02|10.62|12.06|10.66|12.08|10.68|12|10.6|0
1637747100000|2021-11-24 09:45:00|12.05|10.65|12.06|10.66|12.13|10.73|12.05|10.65|0
1637747400000|2021-11-24 09:50:00|12.08|10.68|12.24|10.84|12.25|10.85|12.08|10.68|0
1637747700000|2021-11-24 09:55:00|12.25|10.85|12.2|10.8|12.27|10.87|12.15|10.75|0
1637748000000|2021-11-24 10:00:00|12.21|10.81|12.12|10.72|12.25|10.85|12.11|10.71|0
1637748300000|2021-11-24 10:05:00|12.11|10.71|12.16|10.76|12.18|10.78|12.11|10.71|0
1637748600000|2021-11-24 10:10:00|12.18|10.78|12.11|10.71|12.19|10.79|12.11|10.71|0
1637748900000|2021-11-24 10:15:00|12.1|10.7|12.07|10.67|12.11|10.71|12.04|10.64|0
1637749200000|2021-11-24 10:20:00|12.06|10.66|12.09|10.69|12.11|10.71|12.05|10.65|0
1637749500000|2021-11-24 10:25:00|12.08|10.68|12.12|10.72|12.12|10.72|12.08|10.68|0
1637749800000|2021-11-24 10:30:00|12.13|10.73|12.1|10.7|12.15|10.75|12.09|10.69|0
1637750100000|2021-11-24 10:35:00|12.12|10.72|12.15|10.75|12.16|10.76|12.08|10.68|0
1637750400000|2021-11-24 10:40:00|12.16|10.76|12.13|10.73|12.17|10.77|12.11|10.71|0
1637750700000|2021-11-24 10:45:00|12.14|10.74|12.22|10.82|12.22|10.82|12.09|10.69|0
1637751000000|2021-11-24 10:50:00|12.23|10.83|12.22|10.82|12.26|10.86|12.2|10.8|0
1637751300000|2021-11-24 10:55:00|12.21|10.81|12.3|10.9|12.3|10.9|12.21|10.81|0
1637751600000|2021-11-24 11:00:00|12.29|10.89|12.3|10.9|12.32|10.92|12.27|10.87|0
1637751900000|2021-11-24 11:05:00|12.29|10.89|12.3|10.9|12.32|10.92|12.27|10.87|0
1637752200000|2021-11-24 11:10:00|12.31|10.91|12.3|10.9|12.32|10.92|12.27|10.87|0
1637752500000|2021-11-24 11:15:00|12.29|10.89|11.95|10.55|12.53|11.13|11.92|10.52|0
1637752800000|2021-11-24 11:20:00|11.98|10.58|11.95|10.55|11.98|10.58|11.89|10.49|0
1637753100000|2021-11-24 11:25:00|11.96|10.56|11.94|10.54|11.97|10.57|11.92|10.52|0
1637753400000|2021-11-24 11:30:00|11.95|10.55|11.91|10.51|11.96|10.56|11.9|10.5|0
1637753700000|2021-11-24 11:35:00|11.9|10.5|11.87|10.47|11.91|10.51|11.87|10.47|0
1637754000000|2021-11-24 11:40:00|11.86|10.46|11.78|10.38|11.86|10.46|11.78|10.38|0
1637754300000|2021-11-24 11:45:00|11.79|10.39|11.79|10.39|11.81|10.41|11.76|10.36|0
1637754600000|2021-11-24 11:50:00|11.78|10.38|11.85|10.45|11.85|10.45|11.77|10.37|0
1637754900000|2021-11-24 11:55:00|11.84|10.44|11.9|10.5|11.91|10.51|11.84|10.44|0
1637755200000|2021-11-24 12:00:00|11.89|10.49|11.88|10.48|11.91|10.51|11.82|10.42|0
1637755500000|2021-11-24 12:05:00|11.9|10.5|11.95|10.55|11.96|10.56|11.89|10.49|0
1637755800000|2021-11-24 12:10:00|11.96|10.56|11.95|10.55|11.96|10.56|11.91|10.51|0
1637756100000|2021-11-24 12:15:00|11.94|10.54|11.91|10.51|11.96|10.56|11.9|10.5|0
1637756400000|2021-11-24 12:20:00|11.92|10.52|11.98|10.58|11.98|10.58|11.92|10.52|0
1637756700000|2021-11-24 12:25:00|11.97|10.57|11.93|10.53|11.98|10.58|11.91|10.51|0
1637757000000|2021-11-24 12:30:00|11.94|10.54|11.94|10.54|11.99|10.59|11.93|10.53|0
1637757300000|2021-11-24 12:35:00|11.93|10.53|11.9|10.5|11.96|10.56|11.9|10.5|0
1637757600000|2021-11-24 12:40:00|11.91|10.51|11.93|10.53|11.96|10.56|11.88|10.48|0
1637757900000|2021-11-24 12:45:00|11.94|10.54|12.04|10.64|12.04|10.64|11.93|10.53|0
1637758200000|2021-11-24 12:50:00|12.01|10.61|11.97|10.57|12.04|10.64|11.97|10.57|0
1637758500000|2021-11-24 12:55:00|11.98|10.58|11.98|10.58|12.01|10.61|11.96|10.56|0
1637758800000|2021-11-24 13:00:00|11.99|10.59|11.97|10.57|11.99|10.59|11.95|10.55|0
1637759100000|2021-11-24 13:05:00|11.98|10.58|11.93|10.53|11.98|10.58|11.91|10.51|0
1637759400000|2021-11-24 13:10:00|11.94|10.54|11.93|10.53|11.95|10.55|11.92|10.52|0
1637759700000|2021-11-24 13:15:00|11.94|10.54|11.98|10.58|11.99|10.59|11.93|10.53|0
1637760000000|2021-11-24 13:20:00|11.99|10.59|11.94|10.54|12|10.6|11.93|10.53|0
1637760300000|2021-11-24 13:25:00|11.93|10.53|11.92|10.52|11.96|10.56|11.91|10.51|0
1637760600000|2021-11-24 13:30:00|11.94|10.54|11.83|10.43|11.95|10.55|11.81|10.41|0
1637760900000|2021-11-24 13:35:00|11.82|10.42|12.07|10.67|12.09|10.69|11.81|10.41|0
1637761200000|2021-11-24 13:40:00|12.08|10.68|12.01|10.61|12.09|10.69|12|10.6|0
1637761500000|2021-11-24 13:45:00|12.02|10.62|12.12|10.72|12.14|10.74|12.01|10.61|0
1637761800000|2021-11-24 13:50:00|12.13|10.73|12.2|10.8|12.23|10.83|12.13|10.73|0
1637762100000|2021-11-24 13:55:00|12.21|10.81|12.16|10.76|12.22|10.82|12.15|10.75|0
1637762400000|2021-11-24 14:00:00|12.15|10.75|12.11|10.71|12.16|10.76|12.1|10.7|0
1637762700000|2021-11-24 14:05:00|12.13|10.73|12.31|10.91|12.35|10.95|12.13|10.73|0
1637763000000|2021-11-24 14:10:00|12.33|10.93|12.33|10.93|12.38|10.98|12.28|10.88|0
1637763300000|2021-11-24 14:15:00|12.32|10.92|12.32|10.92|12.35|10.95|12.29|10.89|0
1637763600000|2021-11-24 14:20:00|12.31|10.91|12.29|10.89|12.35|10.95|12.28|10.88|0
1637763900000|2021-11-24 14:25:00|12.28|10.88|12.27|10.87|12.29|10.89|12.22|10.82|0
1637764200000|2021-11-24 14:30:00|12.29|10.89|12.32|10.92|12.46|11.06|12.25|10.85|0
1637764500000|2021-11-24 14:35:00|12.29|10.89|12.36|10.96|12.37|10.97|12.13|10.73|0
1637764800000|2021-11-24 14:40:00|12.38|10.98|12.4|11|12.46|11.06|12.34|10.94|0
1637765100000|2021-11-24 14:45:00|12.41|11.01|12.43|11.03|12.49|11.09|12.29|10.89|0
1637765400000|2021-11-24 14:50:00|12.42|11.02|12.41|11.01|12.49|11.09|12.14|10.74|0
1637765700000|2021-11-24 14:55:00|12.39|10.99|12.37|10.97|12.56|11.16|12.37|10.97|0
1637766000000|2021-11-24 15:00:00|12.41|11.01|12.17|10.77|12.49|11.09|12.12|10.72|0
1637766300000|2021-11-24 15:05:00|12.16|10.76|12.26|10.86|12.48|11.08|12.11|10.71|0
1637766600000|2021-11-24 15:10:00|12.25|10.85|12.27|10.87|12.41|11.01|12.2|10.8|0
1637766900000|2021-11-24 15:15:00|12.26|10.86|12.26|10.86|12.3|10.9|12.21|10.81|0
1637767200000|2021-11-24 15:20:00|12.25|10.85|12.14|10.74|12.29|10.89|12.1|10.7|0
1637767500000|2021-11-24 15:25:00|12.15|10.75|12.05|10.65|12.16|10.76|12.02|10.62|0
1637767800000|2021-11-24 15:30:00|12.04|10.64|12.12|10.72|12.13|10.73|12.03|10.63|0
1637768100000|2021-11-24 15:35:00|12.11|10.71|12|10.6|12.11|10.71|11.98|10.58|0
1637768400000|2021-11-24 15:40:00|12.01|10.61|12.14|10.74|12.16|10.76|11.98|10.58|0
1637768700000|2021-11-24 15:45:00|12.13|10.73|12.12|10.72|12.2|10.8|12.11|10.71|0
1637769000000|2021-11-24 15:50:00|12.11|10.71|12.04|10.64|12.11|10.71|12.01|10.61|0
1637769300000|2021-11-24 15:55:00|12.02|10.62|11.87|10.47|12.16|10.76|11.86|10.46|0
1637769600000|2021-11-24 16:00:00|11.89|10.49|11.93|10.53|11.98|10.58|11.84|10.44|0
1637769900000|2021-11-24 16:05:00|11.92|10.52|11.85|10.45|11.93|10.53|11.82|10.42|0
1637770200000|2021-11-24 16:10:00|11.84|10.44|11.76|10.36|11.84|10.44|11.74|10.34|0
1637770500000|2021-11-24 16:15:00|11.74|10.34|11.68|10.28|11.76|10.36|11.68|10.28|0
1637770800000|2021-11-24 16:20:00|11.69|10.29|11.62|10.22|11.69|10.29|11.62|10.22|0
1637771100000|2021-11-24 16:25:00|11.63|10.23|11.67|10.27|11.83|10.43|11.63|10.23|0
1637771400000|2021-11-24 16:30:00|11.66|10.26|11.74|10.34|11.74|10.34|11.6|10.2|0
1637771700000|2021-11-24 16:35:00|11.73|10.33|11.74|10.34|11.79|10.39|11.71|10.31|0
1637772000000|2021-11-24 16:40:00|11.76|10.36|11.71|10.31|11.79|10.39|11.71|10.31|0
1637772300000|2021-11-24 16:45:00|11.72|10.32|11.65|10.25|11.74|10.34|11.64|10.24|0
1637772600000|2021-11-24 16:50:00|11.63|10.23|11.68|10.28|11.7|10.3|11.63|10.23|0
1637772900000|2021-11-24 16:55:00|11.69|10.29|11.75|10.35|11.77|10.37|11.69|10.29|0
1637773200000|2021-11-24 17:00:00|11.74|10.34|11.73|10.33|11.79|10.39|11.73|10.33|0
1637773500000|2021-11-24 17:05:00|11.74|10.34|11.76|10.36|11.78|10.38|11.7|10.3|0
1637773800000|2021-11-24 17:10:00|11.75|10.35|11.66|10.26|11.76|10.36|11.65|10.25|0
1637774100000|2021-11-24 17:15:00|11.67|10.27|11.72|10.32|11.75|10.35|11.66|10.26|0
1637774400000|2021-11-24 17:20:00|11.73|10.33|11.77|10.37|11.82|10.42|11.72|10.32|0
1637774700000|2021-11-24 17:25:00|11.78|10.38|11.7|10.3|11.82|10.42|11.69|10.29|0
1637775000000|2021-11-24 17:30:00|11.71|10.31|11.66|10.26|11.71|10.31|11.65|10.25|0
1637775300000|2021-11-24 17:35:00|11.67|10.27|11.59|10.19|11.67|10.27|11.58|10.18|0
1637775600000|2021-11-24 17:40:00|11.6|10.2|11.59|10.19|11.63|10.23|11.58|10.18|0
1637775900000|2021-11-24 17:45:00|11.58|10.18|11.52|10.12|11.59|10.19|11.52|10.12|0
1637776200000|2021-11-24 17:50:00|11.51|10.11|11.51|10.11|11.56|10.16|11.5|10.1|0
1637776500000|2021-11-24 17:55:00|11.5|10.1|11.37|9.97|11.51|10.11|11.22|9.82|0
1637776800000|2021-11-24 18:00:00|11.36|9.96|11.39|9.99|11.4|10|11.3|9.9|0
1637777100000|2021-11-24 18:05:00|11.38|9.98|11.34|9.94|11.39|9.99|11.33|9.93|0
1637777400000|2021-11-24 18:10:00|11.33|9.93|11.33|9.93|11.34|9.94|11.31|9.91|0
1637777700000|2021-11-24 18:15:00|11.32|9.92|11.34|9.94|11.35|9.95|11.31|9.91|0
1637778000000|2021-11-24 18:20:00|11.35|9.95|11.29|9.89|11.35|9.95|11.29|9.89|0
1637778300000|2021-11-24 18:25:00|11.3|9.9|11.32|9.92|11.34|9.94|11.28|9.88|0
1637778600000|2021-11-24 18:30:00|11.31|9.91|11.33|9.93|11.34|9.94|11.29|9.89|0
1637778900000|2021-11-24 18:35:00|11.32|9.92|11.37|9.97|11.39|9.99|11.3|9.9|0
1637779200000|2021-11-24 18:40:00|11.36|9.96|11.35|9.95|11.38|9.98|11.32|9.92|0
1637779500000|2021-11-24 18:45:00|11.36|9.96|11.35|9.95|11.38|9.98|11.33|9.93|0
1637779800000|2021-11-24 18:50:00|11.34|9.94|11.36|9.96|11.37|9.97|11.34|9.94|0
1637780100000|2021-11-24 18:55:00|11.37|9.97|11.4|10|11.4|10|11.36|9.96|0
1637780400000|2021-11-24 19:00:00|11.39|9.99|11.41|10.01|11.47|10.07|11.26|9.86|0
1637780700000|2021-11-24 19:05:00|11.4|10|11.56|10.16|11.57|10.17|11.37|9.97|0
1637781000000|2021-11-24 19:10:00|11.55|10.15|11.38|9.98|11.89|10.49|11.27|9.87|0
1637781300000|2021-11-24 19:15:00|11.37|9.97|11.26|9.86|11.39|9.99|11.24|9.84|0
1637781600000|2021-11-24 19:20:00|11.25|9.85|11.26|9.86|11.31|9.91|11.24|9.84|0
1637781900000|2021-11-24 19:25:00|11.25|9.85|11.35|9.95|11.37|9.97|11.24|9.84|0
1637782200000|2021-11-24 19:30:00|11.34|9.94|11.31|9.91|11.34|9.94|11.25|9.85|0
1637782500000|2021-11-24 19:35:00|11.32|9.92|11.31|9.91|11.33|9.93|11.29|9.89|0
1637782800000|2021-11-24 19:40:00|11.3|9.9|11.2|9.8|11.34|9.94|11.19|9.79|0
1637783100000|2021-11-24 19:45:00|11.19|9.79|11.24|9.84|11.5|10.1|11.15|9.75|0
1637783400000|2021-11-24 19:50:00|11.23|9.83|11.19|9.79|11.23|9.83|11.16|9.76|0
1637783700000|2021-11-24 19:55:00|11.18|9.78|11.2|9.8|11.21|9.81|11.16|9.76|0
1637784000000|2021-11-24 20:00:00|11.21|9.81|11.2|9.8|11.25|9.85|11.18|9.78|0
1637784300000|2021-11-24 20:05:00|11.19|9.79|11.07|9.67|11.21|9.81|11.07|9.67|0
1637784600000|2021-11-24 20:10:00|11.08|9.68|11.06|9.66|11.11|9.71|11.06|9.66|0
1637784900000|2021-11-24 20:15:00|11.05|9.65|11.04|9.64|11.08|9.68|11.03|9.63|0
1637785200000|2021-11-24 20:20:00|11.03|9.63|11.07|9.67|11.07|9.67|11.01|9.61|0
1637785500000|2021-11-24 20:25:00|11.06|9.66|11.03|9.63|11.06|9.66|11.01|9.61|0
1637785800000|2021-11-24 20:30:00|11.02|9.62|11.04|9.64|11.22|9.82|11.02|9.62|0
1637786100000|2021-11-24 20:35:00|11.05|9.65|10.97|9.57|11.05|9.65|10.95|9.55|0
1637786400000|2021-11-24 20:40:00|10.98|9.58|11.02|9.62|11.05|9.65|10.97|9.57|0
1637786700000|2021-11-24 20:45:00|11.03|9.63|11.05|9.65|11.08|9.68|11.02|9.62|0
1637787000000|2021-11-24 20:50:00|11.03|9.63|10.95|9.55|11.03|9.63|10.93|9.53|0
1637787300000|2021-11-24 20:55:00|10.94|9.54|10.96|9.56|11|9.6|10.93|9.53|0
1637787600000|2021-11-24 21:00:00|10.95|9.55|10.93|9.53|11|9.6|10.93|9.53|0
1637787900000|2021-11-24 21:05:00|10.94|9.54|10.96|9.56|10.97|9.57|10.92|9.52|0
1637788200000|2021-11-24 21:10:00|10.95|9.55|10.93|9.53|10.96|9.56|10.92|9.52|0
1637788500000|2021-11-24 21:15:00|10.94|9.54|10.95|9.55|10.96|9.56|10.93|9.53|0
1637788800000|2021-11-24 21:20:00|10.96|9.56|10.94|9.54|10.96|9.56|10.94|9.54|0
1637789100000|2021-11-24 21:25:00|10.93|9.53|10.92|9.52|10.95|9.55|10.92|9.52|0
1637789400000|2021-11-24 21:30:00|10.91|9.51|10.91|9.51|10.91|9.51|10.9|9.5|0
1637789700000|2021-11-24 21:35:00|10.9|9.5|10.9|9.5|10.91|9.51|10.9|9.5|0
1637790000000|2021-11-24 21:40:00|10.89|9.49|10.89|9.49|10.9|9.5|10.88|9.48|0
1637790300000|2021-11-24 21:45:00|10.9|9.5|10.9|9.5|10.91|9.51|10.89|9.49|0
1637790600000|2021-11-24 21:50:00|10.89|9.49|10.89|9.49|10.9|9.5|10.88|9.48|0
1637790900000|2021-11-24 21:55:00|10.9|9.5|10.91|9.51|10.91|9.51|10.89|9.49|0
1637791200000|2021-11-24 22:00:00|10.92|9.52|10.91|9.51|10.92|9.52|10.91|9.51|0
1637712000000|2021-11-24 00:00:00|12.1|10.7|12.01|10.61|12.1|10.7|11.99|10.59|0
1637712300000|2021-11-24 00:05:00|12|10.6|12|10.6|12.01|10.61|11.97|10.57|0
1637712600000|2021-11-24 00:10:00|11.99|10.59|11.99|10.59|11.99|10.59|11.97|10.57|0
1637712900000|2021-11-24 00:15:00|11.98|10.58|12.01|10.61|12.01|10.61|11.97|10.57|0
1637713200000|2021-11-24 00:20:00|12.02|10.62|12.03|10.63|12.03|10.63|12|10.6|0
1637713500000|2021-11-24 00:25:00|12.04|10.64|12.01|10.61|12.04|10.64|12.01|10.61|0
1637713800000|2021-11-24 00:30:00|12.02|10.62|12.04|10.64|12.05|10.65|12.01|10.61|0
1637714100000|2021-11-24 00:35:00|12.05|10.65|12.05|10.65|12.06|10.66|12.04|10.64|0
1637714400000|2021-11-24 00:40:00|12.04|10.64|12.06|10.66|12.06|10.66|12.02|10.62|0
1637714700000|2021-11-24 00:45:00|12.05|10.65|12.06|10.66|12.07|10.67|12.05|10.65|0
1637715000000|2021-11-24 00:50:00|12.07|10.67|12.01|10.61|12.07|10.67|12.01|10.61|0
1637715300000|2021-11-24 00:55:00|12|10.6|12.03|10.63|12.03|10.63|12|10.6|0
1637715600000|2021-11-24 01:00:00|12.02|10.62|12.01|10.61|12.03|10.63|11.96|10.56|0
1637715900000|2021-11-24 01:05:00|12.02|10.62|12.02|10.62|12.02|10.62|12|10.6|0
1637716200000|2021-11-24 01:10:00|12.01|10.61|12.02|10.62|12.02|10.62|12.01|10.61|0
1637716500000|2021-11-24 01:15:00|12.01|10.61|11.97|10.57|12.02|10.62|11.96|10.56|0
1637716800000|2021-11-24 01:20:00|11.96|10.56|11.98|10.58|11.98|10.58|11.95|10.55|0
1637717100000|2021-11-24 01:25:00|11.97|10.57|11.96|10.56|11.99|10.59|11.96|10.56|0
1637717400000|2021-11-24 01:30:00|11.97|10.57|11.95|10.55|11.97|10.57|11.94|10.54|0
1637717700000|2021-11-24 01:35:00|11.94|10.54|11.96|10.56|11.98|10.58|11.93|10.53|0
1637718000000|2021-11-24 01:40:00|11.97|10.57|11.97|10.57|11.98|10.58|11.96|10.56|0
1637718300000|2021-11-24 01:45:00|11.96|10.56|11.96|10.56|11.97|10.57|11.95|10.55|0
1637718600000|2021-11-24 01:50:00|11.95|10.55|11.94|10.54|11.95|10.55|11.94|10.54|0
1637718900000|2021-11-24 01:55:00|11.95|10.55|11.96|10.56|11.97|10.57|11.94|10.54|0
1637719200000|2021-11-24 02:00:00|11.97|10.57|12.05|10.65|12.06|10.66|11.97|10.57|0
1637719500000|2021-11-24 02:05:00|12.06|10.66|12.06|10.66|12.07|10.67|12.02|10.62|0
1637719800000|2021-11-24 02:10:00|12.07|10.67|12.08|10.68|12.08|10.68|12.04|10.64|0
1637720100000|2021-11-24 02:15:00|12.07|10.67|12.07|10.67|12.08|10.68|12.06|10.66|0
1637720400000|2021-11-24 02:20:00|12.06|10.66|12.08|10.68|12.08|10.68|12.05|10.65|0
1637720700000|2021-11-24 02:25:00|12.07|10.67|12.06|10.66|12.08|10.68|12.05|10.65|0
1637721000000|2021-11-24 02:30:00|12.07|10.67|12.04|10.64|12.07|10.67|12.04|10.64|0
1637721300000|2021-11-24 02:35:00|12.05|10.65|12.05|10.65|12.06|10.66|12.04|10.64|0
1637721600000|2021-11-24 02:40:00|12.04|10.64|12.05|10.65|12.07|10.67|12.04|10.64|0
1637721900000|2021-11-24 02:45:00|12.06|10.66|12.06|10.66|12.06|10.66|12.05|10.65|0
1637722200000|2021-11-24 02:50:00|12.05|10.65|12.05|10.65|12.06|10.66|12.03|10.63|0
1637722500000|2021-11-24 02:55:00|12.06|10.66|12.05|10.65|12.06|10.66|12.05|10.65|0
1637722800000|2021-11-24 03:00:00|12.04|10.64|12.15|10.75|12.15|10.75|12.04|10.64|0
1637723100000|2021-11-24 03:05:00|12.16|10.76|12.14|10.74|12.17|10.77|12.13|10.73|0
1637723400000|2021-11-24 03:10:00|12.15|10.75|12.13|10.73|12.15|10.75|12.12|10.72|0
1637723700000|2021-11-24 03:15:00|12.12|10.72|12.12|10.72|12.13|10.73|12.1|10.7|0
1637724000000|2021-11-24 03:20:00|12.11|10.71|12.09|10.69|12.11|10.71|12.08|10.68|0
1637724300000|2021-11-24 03:25:00|12.1|10.7|12.06|10.66|12.1|10.7|12.05|10.65|0
1637724600000|2021-11-24 03:30:00|12.07|10.67|12.08|10.68|12.08|10.68|12.06|10.66|0
1637724900000|2021-11-24 03:35:00|12.07|10.67|12.07|10.67|12.08|10.68|12.05|10.65|0
1637725200000|2021-11-24 03:40:00|12.08|10.68|12.09|10.69|12.09|10.69|12.07|10.67|0
1637725500000|2021-11-24 03:45:00|12.1|10.7|12.1|10.7|12.11|10.71|12.1|10.7|0
1637725800000|2021-11-24 03:50:00|12.11|10.71|12.09|10.69|12.11|10.71|12.08|10.68|0
1637726100000|2021-11-24 03:55:00|12.08|10.68|12.09|10.69|12.1|10.7|12.08|10.68|0
1637726400000|2021-11-24 04:00:00|12.1|10.7|12.14|10.74|12.14|10.74|12.09|10.69|0
1637726700000|2021-11-24 04:05:00|12.15|10.75|12.15|10.75|12.17|10.77|12.14|10.74|0
1637727000000|2021-11-24 04:10:00|12.14|10.74|12.21|10.81|12.21|10.81|12.14|10.74|0
1637727300000|2021-11-24 04:15:00|12.22|10.82|12.19|10.79|12.22|10.82|12.19|10.79|0
1637727600000|2021-11-24 04:20:00|12.2|10.8|12.21|10.81|12.22|10.82|12.19|10.79|0
1637727900000|2021-11-24 04:25:00|12.2|10.8|12.18|10.78|12.21|10.81|12.18|10.78|0
1637728200000|2021-11-24 04:30:00|12.19|10.79|12.18|10.78|12.19|10.79|12.17|10.77|0
1637728500000|2021-11-24 04:35:00|12.17|10.77|12.16|10.76|12.18|10.78|12.15|10.75|0
1637728800000|2021-11-24 04:40:00|12.15|10.75|12.16|10.76|12.16|10.76|12.15|10.75|0
1637729100000|2021-11-24 04:45:00|12.17|10.77|12.15|10.75|12.18|10.78|12.15|10.75|0
1637729400000|2021-11-24 04:50:00|12.14|10.74|12.15|10.75|12.15|10.75|12.13|10.73|0
1637729700000|2021-11-24 04:55:00|12.14|10.74|12.16|10.76|12.16|10.76|12.14|10.74|0
1637730000000|2021-11-24 05:00:00|12.15|10.75|12.12|10.72|12.16|10.76|12.11|10.71|0
1637730300000|2021-11-24 05:05:00|12.11|10.71|12.11|10.71|12.12|10.72|12.09|10.69|0
1637730600000|2021-11-24 05:10:00|12.12|10.72|12.07|10.67|12.12|10.72|12.07|10.67|0
1637730900000|2021-11-24 05:15:00|12.08|10.68|12.08|10.68|12.09|10.69|12.06|10.66|0
1637731200000|2021-11-24 05:20:00|12.07|10.67|12.08|10.68|12.08|10.68|12.06|10.66|0
1637731500000|2021-11-24 05:25:00|12.09|10.69|12.05|10.65|12.09|10.69|12.05|10.65|0
1637731800000|2021-11-24 05:30:00|12.04|10.64|11.98|10.58|12.04|10.64|11.96|10.56|0
1637732100000|2021-11-24 05:35:00|11.99|10.59|11.98|10.58|11.99|10.59|11.97|10.57|0
1637732400000|2021-11-24 05:40:00|11.97|10.57|11.95|10.55|11.98|10.58|11.95|10.55|0
1637732700000|2021-11-24 05:45:00|11.96|10.56|11.96|10.56|11.96|10.56|11.94|10.54|0
1637733000000|2021-11-24 05:50:00|11.97|10.57|11.92|10.52|11.97|10.57|11.91|10.51|0
1637733300000|2021-11-24 05:55:00|11.93|10.53|11.9|10.5|11.93|10.53|11.9|10.5|0
1637733600000|2021-11-24 06:00:00|11.91|10.51|11.86|10.46|11.92|10.52|11.86|10.46|0
1637733900000|2021-11-24 06:05:00|11.87|10.47|11.89|10.49|11.92|10.52|11.87|10.47|0
1637734200000|2021-11-24 06:10:00|11.9|10.5|11.88|10.48|11.9|10.5|11.87|10.47|0
1637734500000|2021-11-24 06:15:00|11.87|10.47|11.86|10.46|11.87|10.47|11.85|10.45|0
1637734800000|2021-11-24 06:20:00|11.85|10.45|11.85|10.45|11.86|10.46|11.85|10.45|0
1637735100000|2021-11-24 06:25:00|11.86|10.46|11.85|10.45|11.87|10.47|11.85|10.45|0
1637735400000|2021-11-24 06:30:00|11.84|10.44|11.84|10.44|11.86|10.46|11.83|10.43|0
1637735700000|2021-11-24 06:35:00|11.83|10.43|11.83|10.43|11.84|10.44|11.82|10.42|0
1637736000000|2021-11-24 06:40:00|11.82|10.42|11.81|10.41|11.83|10.43|11.79|10.39|0
1637736300000|2021-11-24 06:45:00|11.82|10.42|11.85|10.45|11.85|10.45|11.81|10.41|0
1637736600000|2021-11-24 06:50:00|11.84|10.44|11.84|10.44|11.85|10.45|11.83|10.43|0
1637736900000|2021-11-24 06:55:00|11.83|10.43|11.84|10.44|11.84|10.44|11.8|10.4|0
1637737200000|2021-11-24 07:00:00|11.82|10.42|11.81|10.41|11.84|10.44|11.8|10.4|0
1637737500000|2021-11-24 07:05:00|11.8|10.4|11.8|10.4|11.81|10.41|11.79|10.39|0
1637737800000|2021-11-24 07:10:00|11.81|10.41|11.84|10.44|11.86|10.46|11.81|10.41|0
1637738100000|2021-11-24 07:15:00|11.85|10.45|11.87|10.47|11.88|10.48|11.84|10.44|0
1637738400000|2021-11-24 07:20:00|11.88|10.48|11.89|10.49|11.9|10.5|11.87|10.47|0
1637738700000|2021-11-24 07:25:00|11.9|10.5|11.91|10.51|11.93|10.53|11.88|10.48|0
1637739000000|2021-11-24 07:30:00|11.92|10.52|11.97|10.57|11.98|10.58|11.92|10.52|0
1637739300000|2021-11-24 07:35:00|11.98|10.58|11.94|10.54|11.99|10.59|11.94|10.54|0
1637739600000|2021-11-24 07:40:00|11.93|10.53|11.92|10.52|11.95|10.55|11.92|10.52|0
1637739900000|2021-11-24 07:45:00|11.93|10.53|11.96|10.56|11.96|10.56|11.93|10.53|0
1637740200000|2021-11-24 07:50:00|11.94|10.54|11.94|10.54|11.95|10.55|11.91|10.51|0
1637740500000|2021-11-24 07:55:00|11.95|10.55|11.96|10.56|11.97|10.57|11.94|10.54|0
1637740800000|2021-11-24 08:00:00|11.95|10.55|11.93|10.53|12|10.6|11.81|10.41|0
1637741100000|2021-11-24 08:05:00|11.94|10.54|11.98|10.58|11.98|10.58|11.91|10.51|0
1637741400000|2021-11-24 08:10:00|11.99|10.59|11.99|10.59|12.01|10.61|11.95|10.55|0
1637741700000|2021-11-24 08:15:00|12|10.6|11.91|10.51|12|10.6|11.91|10.51|0
1637742000000|2021-11-24 08:20:00|11.92|10.52|11.89|10.49|11.96|10.56|11.88|10.48|0
1637742300000|2021-11-24 08:25:00|11.9|10.5|11.93|10.53|11.97|10.57|11.88|10.48|0
1637742600000|2021-11-24 08:30:00|11.94|10.54|11.91|10.51|11.98|10.58|11.89|10.49|0
1637742900000|2021-11-24 08:35:00|11.9|10.5|11.94|10.54|11.95|10.55|11.9|10.5|0
1637743200000|2021-11-24 08:40:00|11.93|10.53|11.89|10.49|11.93|10.53|11.89|10.49|0
1637743500000|2021-11-24 08:45:00|11.9|10.5|11.9|10.5|11.92|10.52|11.87|10.47|0
1637743800000|2021-11-24 08:50:00|11.91|10.51|11.93|10.53|11.95|10.55|11.9|10.5|0
1637744100000|2021-11-24 08:55:00|11.94|10.54|11.93|10.53|11.96|10.56|11.92|10.52|0
1637744400000|2021-11-24 09:00:00|11.94|10.54|12.02|10.62|12.02|10.62|11.93|10.53|0
1637744700000|2021-11-24 09:05:00|12.04|10.64|11.98|10.58|12.05|10.65|11.97|10.57|0
1637745000000|2021-11-24 09:10:00|11.97|10.57|11.99|10.59|12|10.6|11.95|10.55|0
1637745300000|2021-11-24 09:15:00|12|10.6|11.96|10.56|12.04|10.64|11.96|10.56|0
1637745600000|2021-11-24 09:20:00|11.95|10.55|11.9|10.5|11.95|10.55|11.9|10.5|0
1637745900000|2021-11-24 09:25:00|11.89|10.49|11.9|10.5|11.92|10.52|11.87|10.47|0
1637746200000|2021-11-24 09:30:00|11.91|10.51|11.94|10.54|11.95|10.55|11.91|10.51|0
1637746500000|2021-11-24 09:35:00|11.95|10.55|12.01|10.61|12.03|10.63|11.94|10.54|0
1637746800000|2021-11-24 09:40:00|12.02|10.62|12.06|10.66|12.08|10.68|12|10.6|0
1637747100000|2021-11-24 09:45:00|12.05|10.65|12.06|10.66|12.13|10.73|12.05|10.65|0
1637747400000|2021-11-24 09:50:00|12.08|10.68|12.24|10.84|12.25|10.85|12.08|10.68|0
1637747700000|2021-11-24 09:55:00|12.25|10.85|12.2|10.8|12.27|10.87|12.15|10.75|0
1637748000000|2021-11-24 10:00:00|12.21|10.81|12.12|10.72|12.25|10.85|12.11|10.71|0
1637748300000|2021-11-24 10:05:00|12.11|10.71|12.16|10.76|12.18|10.78|12.11|10.71|0
1637748600000|2021-11-24 10:10:00|12.18|10.78|12.11|10.71|12.19|10.79|12.11|10.71|0
1637748900000|2021-11-24 10:15:00|12.1|10.7|12.07|10.67|12.11|10.71|12.04|10.64|0
1637749200000|2021-11-24 10:20:00|12.06|10.66|12.09|10.69|12.11|10.71|12.05|10.65|0
1637749500000|2021-11-24 10:25:00|12.08|10.68|12.12|10.72|12.12|10.72|12.08|10.68|0
1637749800000|2021-11-24 10:30:00|12.13|10.73|12.1|10.7|12.15|10.75|12.09|10.69|0
1637750100000|2021-11-24 10:35:00|12.12|10.72|12.15|10.75|12.16|10.76|12.08|10.68|0
1637750400000|2021-11-24 10:40:00|12.16|10.76|12.13|10.73|12.17|10.77|12.11|10.71|0
1637750700000|2021-11-24 10:45:00|12.14|10.74|12.22|10.82|12.22|10.82|12.09|10.69|0
1637751000000|2021-11-24 10:50:00|12.23|10.83|12.22|10.82|12.26|10.86|12.2|10.8|0
1637751300000|2021-11-24 10:55:00|12.21|10.81|12.3|10.9|12.3|10.9|12.21|10.81|0
1637751600000|2021-11-24 11:00:00|12.29|10.89|12.3|10.9|12.32|10.92|12.27|10.87|0
1637751900000|2021-11-24 11:05:00|12.29|10.89|12.3|10.9|12.32|10.92|12.27|10.87|0
1637752200000|2021-11-24 11:10:00|12.31|10.91|12.3|10.9|12.32|10.92|12.27|10.87|0
1637752500000|2021-11-24 11:15:00|12.29|10.89|11.95|10.55|12.53|11.13|11.92|10.52|0
1637752800000|2021-11-24 11:20:00|11.98|10.58|11.95|10.55|11.98|10.58|11.89|10.49|0
1637753100000|2021-11-24 11:25:00|11.96|10.56|11.94|10.54|11.97|10.57|11.92|10.52|0
1637753400000|2021-11-24 11:30:00|11.95|10.55|11.91|10.51|11.96|10.56|11.9|10.5|0
1637753700000|2021-11-24 11:35:00|11.9|10.5|11.87|10.47|11.91|10.51|11.87|10.47|0
1637754000000|2021-11-24 11:40:00|11.86|10.46|11.78|10.38|11.86|10.46|11.78|10.38|0
1637754300000|2021-11-24 11:45:00|11.79|10.39|11.79|10.39|11.81|10.41|11.76|10.36|0
1637754600000|2021-11-24 11:50:00|11.78|10.38|11.85|10.45|11.85|10.45|11.77|10.37|0
1637754900000|2021-11-24 11:55:00|11.84|10.44|11.9|10.5|11.91|10.51|11.84|10.44|0
1637755200000|2021-11-24 12:00:00|11.89|10.49|11.88|10.48|11.91|10.51|11.82|10.42|0
1637755500000|2021-11-24 12:05:00|11.9|10.5|11.95|10.55|11.96|10.56|11.89|10.49|0
1637755800000|2021-11-24 12:10:00|11.96|10.56|11.95|10.55|11.96|10.56|11.91|10.51|0
1637756100000|2021-11-24 12:15:00|11.94|10.54|11.91|10.51|11.96|10.56|11.9|10.5|0
1637756400000|2021-11-24 12:20:00|11.92|10.52|11.98|10.58|11.98|10.58|11.92|10.52|0
1637756700000|2021-11-24 12:25:00|11.97|10.57|11.93|10.53|11.98|10.58|11.91|10.51|0
1637757000000|2021-11-24 12:30:00|11.94|10.54|11.94|10.54|11.99|10.59|11.93|10.53|0
1637757300000|2021-11-24 12:35:00|11.93|10.53|11.9|10.5|11.96|10.56|11.9|10.5|0
1637757600000|2021-11-24 12:40:00|11.91|10.51|11.93|10.53|11.96|10.56|11.88|10.48|0
1637757900000|2021-11-24 12:45:00|11.94|10.54|12.04|10.64|12.04|10.64|11.93|10.53|0
1637758200000|2021-11-24 12:50:00|12.01|10.61|11.97|10.57|12.04|10.64|11.97|10.57|0
1637758500000|2021-11-24 12:55:00|11.98|10.58|11.98|10.58|12.01|10.61|11.96|10.56|0
1637758800000|2021-11-24 13:00:00|11.99|10.59|11.97|10.57|11.99|10.59|11.95|10.55|0
1637759100000|2021-11-24 13:05:00|11.98|10.58|11.93|10.53|11.98|10.58|11.91|10.51|0
1637759400000|2021-11-24 13:10:00|11.94|10.54|11.93|10.53|11.95|10.55|11.92|10.52|0
1637759700000|2021-11-24 13:15:00|11.94|10.54|11.98|10.58|11.99|10.59|11.93|10.53|0
1637760000000|2021-11-24 13:20:00|11.99|10.59|11.94|10.54|12|10.6|11.93|10.53|0
1637760300000|2021-11-24 13:25:00|11.93|10.53|11.92|10.52|11.96|10.56|11.91|10.51|0
1637760600000|2021-11-24 13:30:00|11.94|10.54|11.83|10.43|11.95|10.55|11.81|10.41|0
1637760900000|2021-11-24 13:35:00|11.82|10.42|12.07|10.67|12.09|10.69|11.81|10.41|0
1637761200000|2021-11-24 13:40:00|12.08|10.68|12.01|10.61|12.09|10.69|12|10.6|0
1637761500000|2021-11-24 13:45:00|12.02|10.62|12.12|10.72|12.14|10.74|12.01|10.61|0
1637761800000|2021-11-24 13:50:00|12.13|10.73|12.2|10.8|12.23|10.83|12.13|10.73|0
1637762100000|2021-11-24 13:55:00|12.21|10.81|12.16|10.76|12.22|10.82|12.15|10.75|0
1637762400000|2021-11-24 14:00:00|12.15|10.75|12.11|10.71|12.16|10.76|12.1|10.7|0
1637762700000|2021-11-24 14:05:00|12.13|10.73|12.31|10.91|12.35|10.95|12.13|10.73|0
1637763000000|2021-11-24 14:10:00|12.33|10.93|12.33|10.93|12.38|10.98|12.28|10.88|0
1637763300000|2021-11-24 14:15:00|12.32|10.92|12.32|10.92|12.35|10.95|12.29|10.89|0
1637763600000|2021-11-24 14:20:00|12.31|10.91|12.29|10.89|12.35|10.95|12.28|10.88|0
1637763900000|2021-11-24 14:25:00|12.28|10.88|12.27|10.87|12.29|10.89|12.22|10.82|0
1637764200000|2021-11-24 14:30:00|12.29|10.89|12.32|10.92|12.46|11.06|12.25|10.85|0
1637764500000|2021-11-24 14:35:00|12.29|10.89|12.36|10.96|12.37|10.97|12.13|10.73|0
1637764800000|2021-11-24 14:40:00|12.38|10.98|12.4|11|12.46|11.06|12.34|10.94|0
1637765100000|2021-11-24 14:45:00|12.41|11.01|12.43|11.03|12.49|11.09|12.29|10.89|0
1637765400000|2021-11-24 14:50:00|12.42|11.02|12.41|11.01|12.49|11.09|12.14|10.74|0
1637765700000|2021-11-24 14:55:00|12.39|10.99|12.37|10.97|12.56|11.16|12.37|10.97|0
1637766000000|2021-11-24 15:00:00|12.41|11.01|12.17|10.77|12.49|11.09|12.12|10.72|0
1637766300000|2021-11-24 15:05:00|12.16|10.76|12.26|10.86|12.48|11.08|12.11|10.71|0
1637766600000|2021-11-24 15:10:00|12.25|10.85|12.27|10.87|12.41|11.01|12.2|10.8|0
1637766900000|2021-11-24 15:15:00|12.26|10.86|12.26|10.86|12.3|10.9|12.21|10.81|0
1637767200000|2021-11-24 15:20:00|12.25|10.85|12.14|10.74|12.29|10.89|12.1|10.7|0
1637767500000|2021-11-24 15:25:00|12.15|10.75|12.05|10.65|12.16|10.76|12.02|10.62|0
1637767800000|2021-11-24 15:30:00|12.04|10.64|12.12|10.72|12.13|10.73|12.03|10.63|0
1637768100000|2021-11-24 15:35:00|12.11|10.71|12|10.6|12.11|10.71|11.98|10.58|0
1637768400000|2021-11-24 15:40:00|12.01|10.61|12.14|10.74|12.16|10.76|11.98|10.58|0
1637768700000|2021-11-24 15:45:00|12.13|10.73|12.12|10.72|12.2|10.8|12.11|10.71|0
1637769000000|2021-11-24 15:50:00|12.11|10.71|12.04|10.64|12.11|10.71|12.01|10.61|0
1637769300000|2021-11-24 15:55:00|12.02|10.62|11.87|10.47|12.16|10.76|11.86|10.46|0
1637769600000|2021-11-24 16:00:00|11.89|10.49|11.93|10.53|11.98|10.58|11.84|10.44|0
1637769900000|2021-11-24 16:05:00|11.92|10.52|11.85|10.45|11.93|10.53|11.82|10.42|0
1637770200000|2021-11-24 16:10:00|11.84|10.44|11.76|10.36|11.84|10.44|11.74|10.34|0
1637770500000|2021-11-24 16:15:00|11.74|10.34|11.68|10.28|11.76|10.36|11.68|10.28|0
1637770800000|2021-11-24 16:20:00|11.69|10.29|11.62|10.22|11.69|10.29|11.62|10.22|0
1637771100000|2021-11-24 16:25:00|11.63|10.23|11.67|10.27|11.83|10.43|11.63|10.23|0
1637771400000|2021-11-24 16:30:00|11.66|10.26|11.74|10.34|11.74|10.34|11.6|10.2|0
1637771700000|2021-11-24 16:35:00|11.73|10.33|11.74|10.34|11.79|10.39|11.71|10.31|0
1637772000000|2021-11-24 16:40:00|11.76|10.36|11.71|10.31|11.79|10.39|11.71|10.31|0
1637772300000|2021-11-24 16:45:00|11.72|10.32|11.65|10.25|11.74|10.34|11.64|10.24|0
1637772600000|2021-11-24 16:50:00|11.63|10.23|11.68|10.28|11.7|10.3|11.63|10.23|0
1637772900000|2021-11-24 16:55:00|11.69|10.29|11.75|10.35|11.77|10.37|11.69|10.29|0
1637773200000|2021-11-24 17:00:00|11.74|10.34|11.73|10.33|11.79|10.39|11.73|10.33|0
1637773500000|2021-11-24 17:05:00|11.74|10.34|11.76|10.36|11.78|10.38|11.7|10.3|0
1637773800000|2021-11-24 17:10:00|11.75|10.35|11.66|10.26|11.76|10.36|11.65|10.25|0
1637774100000|2021-11-24 17:15:00|11.67|10.27|11.72|10.32|11.75|10.35|11.66|10.26|0
1637774400000|2021-11-24 17:20:00|11.73|10.33|11.77|10.37|11.82|10.42|11.72|10.32|0
1637774700000|2021-11-24 17:25:00|11.78|10.38|11.7|10.3|11.82|10.42|11.69|10.29|0
1637775000000|2021-11-24 17:30:00|11.71|10.31|11.66|10.26|11.71|10.31|11.65|10.25|0
1637775300000|2021-11-24 17:35:00|11.67|10.27|11.59|10.19|11.67|10.27|11.58|10.18|0
1637775600000|2021-11-24 17:40:00|11.6|10.2|11.59|10.19|11.63|10.23|11.58|10.18|0
1637775900000|2021-11-24 17:45:00|11.58|10.18|11.52|10.12|11.59|10.19|11.52|10.12|0
1637776200000|2021-11-24 17:50:00|11.51|10.11|11.51|10.11|11.56|10.16|11.5|10.1|0
1637776500000|2021-11-24 17:55:00|11.5|10.1|11.37|9.97|11.51|10.11|11.22|9.82|0
1637776800000|2021-11-24 18:00:00|11.36|9.96|11.39|9.99|11.4|10|11.3|9.9|0
1637777100000|2021-11-24 18:05:00|11.38|9.98|11.34|9.94|11.39|9.99|11.33|9.93|0
1637777400000|2021-11-24 18:10:00|11.33|9.93|11.33|9.93|11.34|9.94|11.31|9.91|0
1637777700000|2021-11-24 18:15:00|11.32|9.92|11.34|9.94|11.35|9.95|11.31|9.91|0
1637778000000|2021-11-24 18:20:00|11.35|9.95|11.29|9.89|11.35|9.95|11.29|9.89|0
1637778300000|2021-11-24 18:25:00|11.3|9.9|11.32|9.92|11.34|9.94|11.28|9.88|0
1637778600000|2021-11-24 18:30:00|11.31|9.91|11.33|9.93|11.34|9.94|11.29|9.89|0
1637778900000|2021-11-24 18:35:00|11.32|9.92|11.37|9.97|11.39|9.99|11.3|9.9|0
1637779200000|2021-11-24 18:40:00|11.36|9.96|11.35|9.95|11.38|9.98|11.32|9.92|0
1637779500000|2021-11-24 18:45:00|11.36|9.96|11.35|9.95|11.38|9.98|11.33|9.93|0
1637779800000|2021-11-24 18:50:00|11.34|9.94|11.36|9.96|11.37|9.97|11.34|9.94|0
1637780100000|2021-11-24 18:55:00|11.37|9.97|11.4|10|11.4|10|11.36|9.96|0
1637780400000|2021-11-24 19:00:00|11.39|9.99|11.41|10.01|11.47|10.07|11.26|9.86|0
1637780700000|2021-11-24 19:05:00|11.4|10|11.56|10.16|11.57|10.17|11.37|9.97|0
1637781000000|2021-11-24 19:10:00|11.55|10.15|11.38|9.98|11.89|10.49|11.27|9.87|0
1637781300000|2021-11-24 19:15:00|11.37|9.97|11.26|9.86|11.39|9.99|11.24|9.84|0
1637781600000|2021-11-24 19:20:00|11.25|9.85|11.26|9.86|11.31|9.91|11.24|9.84|0
1637781900000|2021-11-24 19:25:00|11.25|9.85|11.35|9.95|11.37|9.97|11.24|9.84|0
1637782200000|2021-11-24 19:30:00|11.34|9.94|11.31|9.91|11.34|9.94|11.25|9.85|0
1637782500000|2021-11-24 19:35:00|11.32|9.92|11.31|9.91|11.33|9.93|11.29|9.89|0
1637782800000|2021-11-24 19:40:00|11.3|9.9|11.2|9.8|11.34|9.94|11.19|9.79|0
1637783100000|2021-11-24 19:45:00|11.19|9.79|11.24|9.84|11.5|10.1|11.15|9.75|0
1637783400000|2021-11-24 19:50:00|11.23|9.83|11.19|9.79|11.23|9.83|11.16|9.76|0
1637783700000|2021-11-24 19:55:00|11.18|9.78|11.2|9.8|11.21|9.81|11.16|9.76|0
1637784000000|2021-11-24 20:00:00|11.21|9.81|11.2|9.8|11.25|9.85|11.18|9.78|0
1637784300000|2021-11-24 20:05:00|11.19|9.79|11.07|9.67|11.21|9.81|11.07|9.67|0
1637784600000|2021-11-24 20:10:00|11.08|9.68|11.06|9.66|11.11|9.71|11.06|9.66|0
1637784900000|2021-11-24 20:15:00|11.05|9.65|11.04|9.64|11.08|9.68|11.03|9.63|0
1637785200000|2021-11-24 20:20:00|11.03|9.63|11.07|9.67|11.07|9.67|11.01|9.61|0
1637785500000|2021-11-24 20:25:00|11.06|9.66|11.03|9.63|11.06|9.66|11.01|9.61|0
1637785800000|2021-11-24 20:30:00|11.02|9.62|11.04|9.64|11.22|9.82|11.02|9.62|0
1637786100000|2021-11-24 20:35:00|11.05|9.65|10.97|9.57|11.05|9.65|10.95|9.55|0
1637786400000|2021-11-24 20:40:00|10.98|9.58|11.02|9.62|11.05|9.65|10.97|9.57|0
1637786700000|2021-11-24 20:45:00|11.03|9.63|11.05|9.65|11.08|9.68|11.02|9.62|0
1637787000000|2021-11-24 20:50:00|11.03|9.63|10.95|9.55|11.03|9.63|10.93|9.53|0
1637787300000|2021-11-24 20:55:00|10.94|9.54|10.96|9.56|11|9.6|10.93|9.53|0
1637787600000|2021-11-24 21:00:00|10.95|9.55|10.93|9.53|11|9.6|10.93|9.53|0
1637787900000|2021-11-24 21:05:00|10.94|9.54|10.96|9.56|10.97|9.57|10.92|9.52|0
1637788200000|2021-11-24 21:10:00|10.95|9.55|10.93|9.53|10.96|9.56|10.92|9.52|0
1637788500000|2021-11-24 21:15:00|10.94|9.54|10.95|9.55|10.96|9.56|10.93|9.53|0
1637788800000|2021-11-24 21:20:00|10.96|9.56|10.94|9.54|10.96|9.56|10.94|9.54|0
1637789100000|2021-11-24 21:25:00|10.93|9.53|10.92|9.52|10.95|9.55|10.92|9.52|0
1637789400000|2021-11-24 21:30:00|10.91|9.51|10.91|9.51|10.91|9.51|10.9|9.5|0
1637789700000|2021-11-24 21:35:00|10.9|9.5|10.9|9.5|10.91|9.51|10.9|9.5|0
1637790000000|2021-11-24 21:40:00|10.89|9.49|10.89|9.49|10.9|9.5|10.88|9.48|0
1637790300000|2021-11-24 21:45:00|10.9|9.5|10.9|9.5|10.91|9.51|10.89|9.49|0
1637790600000|2021-11-24 21:50:00|10.89|9.49|10.89|9.49|10.9|9.5|10.88|9.48|0
1637790900000|2021-11-24 21:55:00|10.9|9.5|10.91|9.51|10.91|9.51|10.89|9.49|0
1637791200000|2021-11-24 22:00:00|10.92|9.52|10.91|9.51|10.92|9.52|10.91|9.51|0
1637913600000|2021-11-26 08:00:00|16.64|13.26|16.79|13.41|16.79|13.41|16.55|13.17|0
1637913900000|2021-11-26 08:05:00|16.54|13.68|16.72|13.86|16.72|13.86|16.51|13.65|0
1637914200000|2021-11-26 08:10:00|16.7|13.84|16.45|13.59|16.71|13.85|16.45|13.59|0
1637914500000|2021-11-26 08:15:00|16.47|13.61|16.82|13.96|16.88|14.02|16.47|13.61|0
1637914800000|2021-11-26 08:20:00|16.81|13.95|16.84|13.98|17.04|14.18|16.71|13.85|0
1637915100000|2021-11-26 08:25:00|16.83|13.97|16.78|13.92|16.9|14.04|16.73|13.87|0
1637915400000|2021-11-26 08:30:00|16.79|13.93|17.85|14.99|17.85|14.99|16.27|13.41|0
1637915700000|2021-11-26 08:35:00|17.81|14.95|17.76|14.9|17.99|15.13|17.59|14.73|0
1637916000000|2021-11-26 08:40:00|17.77|14.91|17.54|14.68|17.77|14.91|17.54|14.68|0
1637916300000|2021-11-26 08:45:00|17.57|14.71|17.53|14.67|17.61|14.75|17.45|14.59|0
1637916600000|2021-11-26 08:50:00|17.51|14.65|17.38|14.52|17.58|14.72|17.35|14.49|0
1637916900000|2021-11-26 08:55:00|17.37|14.51|17.23|14.37|17.38|14.52|17.13|14.27|0
1637917200000|2021-11-26 09:00:00|17.22|14.36|17.55|14.69|17.62|14.76|17.19|14.33|0
1637917500000|2021-11-26 09:05:00|17.56|14.7|17.68|14.82|17.79|14.93|17.47|14.61|0
1637917800000|2021-11-26 09:10:00|17.67|14.81|16.93|14.07|17.72|14.86|16.92|14.06|0
1637918100000|2021-11-26 09:15:00|16.92|14.06|17.19|14.33|17.22|14.36|16.92|14.06|0
1637918400000|2021-11-26 09:20:00|17.16|14.3|17.13|14.27|17.16|14.3|16.98|14.12|0
1637918700000|2021-11-26 09:25:00|17.14|14.28|17.29|14.43|17.3|14.44|17.07|14.21|0
1637919000000|2021-11-26 09:30:00|17.32|14.46|17.49|14.63|17.54|14.68|17.18|14.32|0
1637919300000|2021-11-26 09:35:00|17.5|14.64|17.34|14.48|17.66|14.8|17.34|14.48|0
1637919600000|2021-11-26 09:40:00|17.33|14.47|17.35|14.49|17.42|14.56|17.29|14.43|0
1637919900000|2021-11-26 09:45:00|17.36|14.5|17.29|14.43|17.36|14.5|17.19|14.33|0
1637920200000|2021-11-26 09:50:00|17.3|14.44|17.38|14.52|17.46|14.6|17.23|14.37|0
1637920500000|2021-11-26 09:55:00|17.39|14.53|17.39|14.53|17.43|14.57|17.3|14.44|0
1637920800000|2021-11-26 10:00:00|17.38|14.52|17.15|14.29|17.4|14.54|17.13|14.27|0
1637921100000|2021-11-26 10:05:00|17.16|14.3|17.12|14.26|17.24|14.38|17.11|14.25|0
1637921400000|2021-11-26 10:10:00|16.93|14.07|16.18|13.32|16.93|14.07|16.11|13.25|0
1637921700000|2021-11-26 10:15:00|16.19|13.33|16.34|13.48|16.34|13.48|16.16|13.3|0
1637922000000|2021-11-26 10:20:00|16.33|13.47|16.24|13.38|16.37|13.51|16.17|13.31|0
1637922300000|2021-11-26 10:25:00|16.23|13.37|16.14|13.28|16.28|13.42|16.1|13.24|0
1637922600000|2021-11-26 10:30:00|16.13|13.27|16.32|13.46|16.34|13.48|16.12|13.26|0
1637922900000|2021-11-26 10:35:00|16.33|13.47|16.32|13.46|16.36|13.5|16.3|13.44|0
1637923200000|2021-11-26 10:40:00|16.34|13.48|16.36|13.5|16.45|13.59|16.33|13.47|0
1637923500000|2021-11-26 10:45:00|16.39|13.53|16.48|13.62|16.48|13.62|16.38|13.52|0
1637923800000|2021-11-26 10:50:00|16.49|13.63|16.4|13.54|16.62|13.76|16.39|13.53|0
1637924100000|2021-11-26 10:55:00|16.38|13.52|16.35|13.49|16.43|13.57|16.29|13.43|0
1637924400000|2021-11-26 11:00:00|16.36|13.5|16.24|13.38|16.39|13.53|16.24|13.38|0
1637924700000|2021-11-26 11:05:00|16.25|13.39|16.08|13.22|16.26|13.4|16.02|13.16|0
1637925000000|2021-11-26 11:10:00|16.07|13.21|16.15|13.29|16.23|13.37|16.04|13.18|0
1637925300000|2021-11-26 11:15:00|16.13|13.27|16.16|13.3|16.18|13.32|16.05|13.19|0
1637925600000|2021-11-26 11:20:00|16.15|13.29|16.17|13.31|16.2|13.34|16.03|13.17|0
1637925900000|2021-11-26 11:25:00|16.18|13.32|16.17|13.31|16.18|13.32|16.08|13.22|0
1637926200000|2021-11-26 11:30:00|16.18|13.32|16.32|13.46|16.36|13.5|16.16|13.3|0
1637926500000|2021-11-26 11:35:00|16.33|13.47|16.34|13.48|16.42|13.56|16.31|13.45|0
1637926800000|2021-11-26 11:40:00|16.36|13.5|16.23|13.37|16.36|13.5|16.18|13.32|0
1637927100000|2021-11-26 11:45:00|16.24|13.38|16.28|13.42|16.46|13.6|16.2|13.34|0
1637927400000|2021-11-26 11:50:00|16.29|13.43|16.23|13.37|16.31|13.45|16.19|13.33|0
1637927700000|2021-11-26 11:55:00|16.22|13.36|16.3|13.44|16.33|13.47|16.22|13.36|0
1637928000000|2021-11-26 12:00:00|16.27|13.41|16.07|13.21|16.3|13.44|16.07|13.21|0
1637928300000|2021-11-26 12:05:00|16.09|13.23|16.05|13.19|16.13|13.27|16.02|13.16|0
1637928600000|2021-11-26 12:10:00|16.03|13.17|15.98|13.12|16.09|13.23|15.9|13.04|0
1637928900000|2021-11-26 12:15:00|15.96|13.1|15.97|13.11|16.01|13.15|15.93|13.07|0
1637929200000|2021-11-26 12:20:00|15.98|13.12|15.82|12.96|15.98|13.12|15.41|12.55|0
1637929500000|2021-11-26 12:25:00|15.8|12.94|15.9|13.04|15.96|13.1|15.78|12.92|0
1637929800000|2021-11-26 12:30:00|15.91|13.05|15.84|12.98|15.91|13.05|15.72|12.86|0
1637930100000|2021-11-26 12:35:00|15.87|13.01|15.83|12.97|15.9|13.04|15.78|12.92|0
1637930400000|2021-11-26 12:40:00|15.84|12.98|15.8|12.94|15.89|13.03|15.79|12.93|0
1637930700000|2021-11-26 12:45:00|15.81|12.95|15.7|12.84|15.81|12.95|15.68|12.82|0
1637931000000|2021-11-26 12:50:00|15.71|12.85|15.83|12.97|15.83|12.97|15.71|12.85|0
1637931300000|2021-11-26 12:55:00|15.84|12.98|15.86|13|15.9|13.04|15.79|12.93|0
1637931600000|2021-11-26 13:00:00|15.84|12.98|15.9|13.04|16.02|13.16|15.84|12.98|0
1637931900000|2021-11-26 13:05:00|15.89|13.03|15.75|12.89|15.93|13.07|15.72|12.86|0
1637932200000|2021-11-26 13:10:00|15.74|12.88|15.86|13|15.86|13|15.7|12.84|0
1637932500000|2021-11-26 13:15:00|15.84|12.98|15.84|12.98|15.91|13.05|15.83|12.97|0
1637932800000|2021-11-26 13:20:00|15.85|12.99|15.7|12.84|15.88|13.02|15.7|12.84|0
1637933100000|2021-11-26 13:25:00|15.71|12.85|15.85|12.99|15.86|13|15.7|12.84|0
1637933400000|2021-11-26 13:30:00|15.86|13|15.9|13.04|15.93|13.07|15.85|12.99|0
1637933700000|2021-11-26 13:35:00|15.89|13.03|15.84|12.98|15.9|13.04|15.78|12.92|0
1637934000000|2021-11-26 13:40:00|15.85|12.99|15.95|13.09|15.95|13.09|15.83|12.97|0
1637934300000|2021-11-26 13:45:00|15.94|13.08|15.97|13.11|15.98|13.12|15.84|12.98|0
1637934600000|2021-11-26 13:50:00|15.96|13.1|15.88|13.02|15.98|13.12|15.86|13|0
1637934900000|2021-11-26 13:55:00|15.89|13.03|15.85|12.99|15.92|13.06|15.82|12.96|0
1637935200000|2021-11-26 14:00:00|15.86|13|15.84|12.98|15.9|13.04|15.82|12.96|0
1637935500000|2021-11-26 14:05:00|15.83|12.97|15.72|12.86|15.84|12.98|15.72|12.86|0
1637935800000|2021-11-26 14:10:00|15.71|12.85|15.74|12.88|15.74|12.88|15.59|12.73|0
1637936100000|2021-11-26 14:15:00|15.71|12.85|15.77|12.91|15.77|12.91|15.67|12.81|0
1637936400000|2021-11-26 14:20:00|15.75|12.89|15.69|12.83|15.77|12.91|15.67|12.81|0
1637936700000|2021-11-26 14:25:00|15.7|12.84|15.6|12.74|15.76|12.9|15.59|12.73|0
1637937000000|2021-11-26 14:30:00|15.62|12.76|15.3|12.44|15.72|12.86|15.3|12.44|0
1637937300000|2021-11-26 14:35:00|15.29|12.43|15.46|12.6|15.53|12.67|15.17|12.31|0
1637937600000|2021-11-26 14:40:00|15.49|12.63|15.77|12.91|15.79|12.93|15.41|12.55|0
1637937900000|2021-11-26 14:45:00|15.78|12.92|16.1|13.24|16.11|13.25|15.78|12.92|0
1637938200000|2021-11-26 14:50:00|16.08|13.22|15.95|13.09|16.14|13.28|15.87|13.01|0
1637938500000|2021-11-26 14:55:00|15.96|13.1|16.5|13.64|16.71|13.85|15.51|12.65|0
1637938800000|2021-11-26 15:00:00|16.59|13.73|16.93|14.07|16.93|14.07|16.56|13.7|0
1637939100000|2021-11-26 15:05:00|16.9|14.04|17.22|14.36|17.29|14.43|16.83|13.97|0
1637939400000|2021-11-26 15:10:00|17.24|14.38|17.37|14.51|17.46|14.6|17.22|14.36|0
1637939700000|2021-11-26 15:15:00|17.41|14.55|17.45|14.59|17.7|14.84|17.35|14.49|0
1637940000000|2021-11-26 15:20:00|17.46|14.6|17.26|14.4|17.46|14.6|17.12|14.26|0
1637940300000|2021-11-26 15:25:00|17.23|14.37|17.06|14.2|17.34|14.48|17.06|14.2|0
1637940600000|2021-11-26 15:30:00|17.08|14.22|17.31|14.01|17.51|14.25|17.01|13.97|0
1637940900000|2021-11-26 15:35:00|17.29|13.99|17.55|13.65|17.6|14.06|17.19|13.56|0
1637941200000|2021-11-26 15:40:00|17.56|13.63|17.55|13.65|17.77|13.82|17.47|13.58|0
1637941500000|2021-11-26 15:45:00|17.56|13.66|17.53|13.64|17.71|13.77|17.5|13.61|0
1637941800000|2021-11-26 15:50:00|17.54|13.66|17.75|13.81|17.76|13.82|17.5|13.61|0
1637942100000|2021-11-26 15:55:00|17.74|13.8|17.72|13.79|17.9|13.94|17.7|13.76|0
1637942400000|2021-11-26 16:00:00|17.76|13.81|18.06|14.1|18.06|14.1|17.76|13.81|0
1637942700000|2021-11-26 16:05:00|18.03|14.07|17.79|13.84|18.03|14.07|17.76|13.81|0
1637943000000|2021-11-26 16:10:00|17.81|13.85|18.09|14.13|18.11|14.15|17.77|13.82|0
1637943300000|2021-11-26 16:15:00|18.07|14.11|18.3|14.34|18.35|14.39|18.05|14.09|0
1637943600000|2021-11-26 16:20:00|18.31|14.35|19.86|15.9|20.11|16.15|17.68|13.75|0
1637943900000|2021-11-26 16:25:00|19.85|15.89|19.26|15.3|19.85|15.89|19.26|15.3|0
1637944200000|2021-11-26 16:30:00|19.27|15.31|19.32|15.36|19.4|15.44|19.2|15.24|0
1637944500000|2021-11-26 16:35:00|19.31|15.35|18.42|14.46|19.43|15.47|18.41|14.45|0
1637944800000|2021-11-26 16:40:00|18.43|14.47|19.06|15.1|19.1|15.14|18.43|14.47|0
1637945100000|2021-11-26 16:45:00|19.07|15.11|19.33|15.37|19.34|15.38|19|15.04|0
1637945400000|2021-11-26 16:50:00|19.3|15.34|19.63|15.67|19.64|15.68|19.26|15.3|0
1637945700000|2021-11-26 16:55:00|19.64|15.68|19.42|15.46|19.64|15.68|19.34|15.38|0
1637946000000|2021-11-26 17:00:00|19.4|15.44|19.38|15.42|19.53|15.57|19.25|15.29|0
1637946300000|2021-11-26 17:05:00|19.36|15.4|19.1|15.14|19.4|15.44|19.06|15.1|0
1637946600000|2021-11-26 17:10:00|19.13|15.17|19.18|15.22|19.28|15.32|18.97|15.01|0
1637946900000|2021-11-26 17:15:00|19.19|15.23|19.27|15.31|19.28|15.32|19.14|15.18|0
1637947200000|2021-11-26 17:20:00|19.28|15.32|19.09|15.13|19.33|15.37|19.08|15.12|0
1637947500000|2021-11-26 17:25:00|19.11|15.15|18.84|14.88|19.11|15.15|18.84|14.88|0
1637947800000|2021-11-26 17:30:00|18.86|14.9|18.73|14.77|18.88|14.92|18.71|14.75|0
1637948100000|2021-11-26 17:35:00|18.71|14.75|18.66|14.7|18.73|14.77|18.56|14.6|0
1637948400000|2021-11-26 17:40:00|18.67|14.71|18.8|14.84|18.89|14.93|18.64|14.68|0
1637948700000|2021-11-26 17:45:00|18.82|14.86|19.19|15.23|19.19|15.23|18.79|14.83|0
1637949000000|2021-11-26 17:50:00|19.27|15.31|19.8|15.84|19.8|15.84|19.27|15.31|0
1637949300000|2021-11-26 17:55:00|19.78|15.82|19.4|15.44|19.8|15.84|18.97|15.01|0
1637949600000|2021-11-26 18:00:00|19.19|15.23|19.44|15.48|19.58|15.62|19.19|15.23|0
1637949900000|2021-11-26 18:05:00|19.49|15.53|19.56|15.6|19.58|15.62|19.23|15.27|0
1637950200000|2021-11-26 18:10:00|19.55|15.59|21.39|17.43|21.43|17.47|19.37|15.41|0
1637950500000|2021-11-26 18:15:00|21.37|17.41|21.36|17.4|21.37|17.41|21.35|17.39|0
1638173100000|2021-11-29 08:05:00|15.94|14.42|16.07|14.54|16.08|14.55|15.82|14.31|0
1638173400000|2021-11-29 08:10:00|16.11|14.57|16.14|14.6|16.25|14.7|16.04|14.51|0
1638173700000|2021-11-29 08:15:00|16.13|14.59|16.12|14.59|16.13|14.59|15.96|14.44|0
1638174000000|2021-11-29 08:20:00|16.13|14.6|16.16|14.62|16.16|14.62|16.05|14.53|0
1638174300000|2021-11-29 08:25:00|16.17|14.63|16.26|14.71|16.26|14.71|16.16|14.62|0
1638174600000|2021-11-29 08:30:00|16.25|14.7|16.08|14.54|16.27|14.72|16.03|14.5|0
1638174900000|2021-11-29 08:35:00|16.07|14.55|16.14|14.6|16.16|14.62|16.04|14.51|0
1638175200000|2021-11-29 08:40:00|16.13|14.62|16.15|14.62|16.25|14.71|16.11|14.57|0
1638175500000|2021-11-29 08:45:00|16.16|14.61|16.25|14.7|16.26|14.71|16.15|14.61|0
1638175800000|2021-11-29 08:50:00|16.26|14.71|16.3|14.75|16.3|14.75|16.23|14.68|0
1638176100000|2021-11-29 08:55:00|16.31|14.76|16.2|14.66|16.36|14.8|16.2|14.66|0
1638176400000|2021-11-29 09:00:00|16.19|14.65|16.22|14.67|16.28|14.73|16.16|14.62|0
1638176700000|2021-11-29 09:05:00|16.18|14.68|16.06|14.53|16.18|14.68|16.05|14.52|0
1638177000000|2021-11-29 09:10:00|16.05|14.52|16.02|14.49|16.12|14.58|15.92|14.4|0
1638177300000|2021-11-29 09:15:00|16|14.48|16.14|14.6|16.17|14.63|15.97|14.45|0
1638177600000|2021-11-29 09:20:00|16.13|14.59|16.08|14.55|16.2|14.66|16.08|14.55|0
1638177900000|2021-11-29 09:25:00|16.09|14.56|16.11|14.58|16.21|14.67|16.09|14.56|0
1638178200000|2021-11-29 09:30:00|16.1|14.57|16.25|14.7|16.29|14.74|16.09|14.56|0
1638178500000|2021-11-29 09:35:00|16.24|14.69|16.29|14.74|16.33|14.78|16.24|14.69|0
1638178800000|2021-11-29 09:40:00|16.31|14.75|16.3|14.75|16.35|14.8|16.26|14.71|0
1638179100000|2021-11-29 09:45:00|16.32|14.77|16.3|14.75|16.35|14.8|16.28|14.73|0
1638179400000|2021-11-29 09:50:00|16.29|14.74|16.34|14.79|16.37|14.81|16.24|14.69|0
1638179700000|2021-11-29 09:55:00|16.33|14.78|16.38|14.82|16.39|14.83|16.3|14.75|0
1638180000000|2021-11-29 10:00:00|16.37|14.81|16.26|14.71|16.38|14.82|16.24|14.69|0
1638180300000|2021-11-29 10:05:00|16.25|14.7|16.24|14.69|16.3|14.75|16.22|14.68|0
1638180600000|2021-11-29 10:10:00|16.23|14.71|16.04|14.51|16.26|14.71|16.04|14.51|0
1638180900000|2021-11-29 10:15:00|16.05|14.52|15.99|14.47|16.1|14.56|15.65|14.16|0
1638181200000|2021-11-29 10:20:00|15.95|14.43|15.86|14.35|15.97|14.45|15.84|14.33|0
1638181500000|2021-11-29 10:25:00|15.87|14.34|15.8|14.3|15.87|14.36|15.77|14.27|0
1638181800000|2021-11-29 10:30:00|15.81|14.29|15.83|14.32|15.87|14.36|15.8|14.29|0
1638182100000|2021-11-29 10:35:00|15.82|14.31|15.43|13.96|15.87|14.36|15.41|13.94|0
1638182400000|2021-11-29 10:40:00|15.44|13.97|15.47|14|15.48|14.01|15.4|13.93|0
1638182700000|2021-11-29 10:45:00|15.49|14.01|15.4|13.93|15.5|14.03|15.38|13.91|0
1638183000000|2021-11-29 10:50:00|15.41|13.94|15.3|13.85|15.42|13.95|15.3|13.85|0
1638183300000|2021-11-29 10:55:00|15.31|13.86|15.31|13.85|15.61|14.13|15.24|13.79|0
1638183600000|2021-11-29 11:00:00|15.3|13.84|15.23|13.78|15.32|13.86|15.23|13.78|0
1638183900000|2021-11-29 11:05:00|15.25|13.8|15.03|13.59|15.25|13.8|15.02|13.59|0
1638184200000|2021-11-29 11:10:00|15.02|13.6|15.02|13.59|15.04|13.61|14.97|13.55|0
1638184500000|2021-11-29 11:15:00|15.01|13.58|15.05|13.61|15.09|13.65|14.98|13.55|0
1638184800000|2021-11-29 11:20:00|15.06|13.62|14.99|13.56|15.08|13.65|14.98|13.56|0
1638185100000|2021-11-29 11:25:00|15|13.57|15.04|13.61|15.07|13.63|14.97|13.54|0
1638185400000|2021-11-29 11:30:00|15.05|13.62|15.03|13.6|15.05|13.62|15.01|13.58|0
1638185700000|2021-11-29 11:35:00|15.04|13.62|15.06|13.63|15.07|13.63|15.03|13.6|0
1638186000000|2021-11-29 11:40:00|15.05|13.62|15.08|13.64|15.1|13.66|15.04|13.61|0
1638186300000|2021-11-29 11:45:00|15.07|13.63|15.09|13.66|15.09|13.66|15.06|13.62|0
1638186600000|2021-11-29 11:50:00|15.1|13.65|15.17|13.73|15.17|13.73|15.1|13.65|0
1638186900000|2021-11-29 11:55:00|15.18|13.72|15.19|13.74|15.19|13.74|15.08|13.64|0
1638187200000|2021-11-29 12:00:00|15.17|13.75|15.43|13.96|15.43|13.96|15.17|13.72|0
1638187500000|2021-11-29 12:05:00|15.42|13.95|15.41|13.94|15.48|14.01|15.4|13.94|0
1638187800000|2021-11-29 12:10:00|15.42|13.95|15.47|14|15.49|14.02|15.4|13.93|0
1638188100000|2021-11-29 12:15:00|15.49|13.99|15.47|14|15.49|14.01|15.44|13.97|0
1638188400000|2021-11-29 12:20:00|15.46|13.99|15.46|13.98|15.48|14.01|15.4|13.93|0
1638188700000|2021-11-29 12:25:00|15.47|14|15.54|14.06|15.54|14.06|15.43|13.96|0
1638189000000|2021-11-29 12:30:00|15.56|14.08|15.4|13.93|15.56|14.08|15.39|13.92|0
1638189300000|2021-11-29 12:35:00|15.41|13.94|15.31|13.85|15.41|13.94|15.31|13.85|0
1638189600000|2021-11-29 12:40:00|15.32|13.86|15.32|13.86|15.35|13.89|15.29|13.84|0
1638189900000|2021-11-29 12:45:00|15.31|13.85|15.27|13.82|15.33|13.87|15.27|13.81|0
1638190200000|2021-11-29 12:50:00|15.28|13.81|15.33|13.87|15.34|13.88|15.27|13.81|0
1638190500000|2021-11-29 12:55:00|15.32|13.86|15.21|13.76|15.33|13.87|15.17|13.73|0
1638190800000|2021-11-29 13:00:00|15.2|13.75|15.31|13.85|15.31|13.86|15.19|13.74|0
1638191100000|2021-11-29 13:05:00|15.33|13.86|15.32|13.86|15.37|13.9|15.26|13.81|0
1638191400000|2021-11-29 13:10:00|15.31|13.85|15.22|13.77|15.31|13.85|15.22|13.77|0
1638191700000|2021-11-29 13:15:00|15.23|13.78|15.21|13.76|15.26|13.81|15.19|13.75|0
1638192000000|2021-11-29 13:20:00|15.22|13.77|15.18|13.73|15.23|13.78|15.17|13.73|0
1638192300000|2021-11-29 13:25:00|15.17|13.72|15.27|13.81|15.28|13.83|15.15|13.71|0
1638192600000|2021-11-29 13:30:00|15.26|13.8|15.16|13.72|15.26|13.8|15.12|13.68|0
1638192900000|2021-11-29 13:35:00|15.14|13.71|15.12|13.68|15.19|13.74|15.12|13.68|0
1638193200000|2021-11-29 13:40:00|15.11|13.67|15.02|13.59|15.12|13.68|14.98|13.56|0
1638193500000|2021-11-29 13:45:00|15.01|13.58|14.9|13.48|15.03|13.6|14.87|13.45|0
1638193800000|2021-11-29 13:50:00|14.89|13.47|14.79|13.39|14.9|13.48|14.78|13.37|0
1638194100000|2021-11-29 13:55:00|14.8|13.4|14.84|13.43|14.86|13.45|14.8|13.39|0
1638194400000|2021-11-29 14:00:00|14.83|13.42|14.69|13.29|14.84|13.43|14.69|13.29|0
1638194700000|2021-11-29 14:05:00|14.68|13.28|14.78|13.37|14.79|13.38|14.68|13.28|0
1638195000000|2021-11-29 14:10:00|14.79|13.38|14.81|13.4|14.84|13.42|14.78|13.37|0
1638195300000|2021-11-29 14:15:00|14.8|13.39|14.85|13.44|14.85|13.44|14.8|13.39|0
1638195600000|2021-11-29 14:20:00|14.86|13.45|14.86|13.44|14.88|13.46|14.85|13.43|0
1638195900000|2021-11-29 14:25:00|14.85|13.45|14.8|13.39|14.85|13.45|14.73|13.32|0
1638196200000|2021-11-29 14:30:00|14.81|13.4|14.97|13.54|14.99|13.57|14.66|13.26|0
1638196500000|2021-11-29 14:35:00|14.98|13.56|14.95|13.53|15.09|13.66|14.95|13.52|0
1638196800000|2021-11-29 14:40:00|14.97|13.54|14.95|13.52|15.07|13.63|14.94|13.52|0
1638197100000|2021-11-29 14:45:00|14.91|13.49|15|13.57|15.21|13.76|14.91|13.49|0
1638197400000|2021-11-29 14:50:00|15.04|13.61|14.84|13.43|15.13|13.69|14.74|13.33|0
1638197700000|2021-11-29 14:55:00|14.86|13.44|14.58|13.18|14.9|13.48|14.54|13.14|0
1638198000000|2021-11-29 15:00:00|14.59|13.19|14.66|13.26|14.67|13.27|14.46|13.06|0
1638198300000|2021-11-29 15:05:00|14.69|13.29|14.58|13.18|14.73|13.33|14.56|13.16|0
1638198600000|2021-11-29 15:10:00|14.61|13.21|14.65|13.25|14.65|13.25|14.48|13.08|0
1638198900000|2021-11-29 15:15:00|14.63|13.23|14.51|13.11|14.67|13.27|14.5|13.1|0
1638199200000|2021-11-29 15:20:00|14.52|13.12|14.54|13.14|14.66|13.26|14.52|13.12|0
1638199500000|2021-11-29 15:25:00|14.53|13.13|14.78|13.37|14.8|13.39|14.51|13.11|0
1638199800000|2021-11-29 15:30:00|14.79|13.38|14.8|13.39|14.94|13.51|14.72|13.32|0
1638200100000|2021-11-29 15:35:00|14.79|13.38|14.92|13.5|15.04|13.61|14.66|13.26|0
1638200400000|2021-11-29 15:40:00|14.93|13.51|15.1|13.66|15.27|13.82|14.89|13.48|0
1638200700000|2021-11-29 15:45:00|15.11|13.67|15.15|13.71|15.17|13.73|15.02|13.59|0
1638201000000|2021-11-29 15:50:00|15.16|13.72|15.15|13.71|15.22|13.77|15.01|13.58|0
1638201300000|2021-11-29 15:55:00|15.12|13.68|15.01|13.58|15.12|13.68|14.98|13.55|0
1638201600000|2021-11-29 16:00:00|15|13.57|14.96|13.53|15.1|13.66|14.92|13.5|0
1638201900000|2021-11-29 16:05:00|14.95|13.54|14.83|13.42|14.96|13.54|14.77|13.37|0
1638202200000|2021-11-29 16:10:00|14.82|13.4|14.83|13.42|14.86|13.45|14.78|13.37|0
1638202500000|2021-11-29 16:15:00|14.84|13.4|14.88|13.46|14.88|13.47|14.77|13.36|0
1638202800000|2021-11-29 16:20:00|14.87|13.45|14.76|13.35|14.88|13.47|14.74|13.33|0
1638203100000|2021-11-29 16:25:00|14.78|13.37|14.54|13.14|14.99|13.57|14.48|13.08|0
1638203400000|2021-11-29 16:30:00|14.52|13.12|14.42|13.02|14.52|13.12|14.32|12.92|0
1638203700000|2021-11-29 16:35:00|14.43|13.03|14.27|12.87|14.43|13.03|14.24|12.84|0
1638204000000|2021-11-29 16:40:00|14.26|12.86|13.86|12.46|14.26|12.86|13.71|12.31|0
1638204300000|2021-11-29 16:45:00|13.85|12.45|13.91|12.51|13.91|12.51|13.81|12.41|0
1638204600000|2021-11-29 16:50:00|13.92|12.52|13.86|12.46|13.94|12.54|13.82|12.42|0
1638204900000|2021-11-29 16:55:00|13.87|12.47|13.8|12.4|13.87|12.47|13.8|12.4|0
1638205200000|2021-11-29 17:00:00|13.79|12.39|13.71|12.31|13.8|12.4|13.71|12.31|0
1638205500000|2021-11-29 17:05:00|13.69|12.29|13.68|12.28|13.69|12.29|13.61|12.21|0
1638205800000|2021-11-29 17:10:00|13.67|12.27|13.66|12.26|13.69|12.29|13.64|12.24|0
1638206100000|2021-11-29 17:15:00|13.67|12.27|13.55|12.15|13.67|12.27|13.54|12.14|0
1638206400000|2021-11-29 17:20:00|13.54|12.14|13.44|12.04|13.55|12.15|13.44|12.04|0
1638206700000|2021-11-29 17:25:00|13.45|12.05|12.47|11.07|14.14|12.74|12.32|10.92|0
1638207000000|2021-11-29 17:30:00|12.46|11.06|12.33|10.93|12.47|11.07|12.32|10.92|0
1638207300000|2021-11-29 17:35:00|12.34|10.94|12.37|10.97|12.39|10.99|12.3|10.9|0
1638207600000|2021-11-29 17:40:00|12.36|10.96|12.32|10.92|12.37|10.97|12.32|10.92|0
1638207900000|2021-11-29 17:45:00|12.31|10.91|12.32|10.92|12.34|10.94|12.3|10.9|0
1638208200000|2021-11-29 17:50:00|12.33|10.93|12.39|10.99|12.39|10.99|12.32|10.92|0
1638208500000|2021-11-29 17:55:00|12.38|10.98|12.34|10.94|12.38|10.98|12.32|10.92|0
1638208800000|2021-11-29 18:00:00|12.33|10.93|12.31|10.91|12.33|10.93|12.29|10.89|0
1638209100000|2021-11-29 18:05:00|12.32|10.92|12.25|10.85|12.33|10.93|12.24|10.84|0
1638209400000|2021-11-29 18:10:00|12.24|10.84|12.32|10.92|12.33|10.93|12.23|10.83|0
1638209700000|2021-11-29 18:15:00|12.31|10.91|12.35|10.95|12.39|10.99|12.28|10.88|0
1638210000000|2021-11-29 18:20:00|12.34|10.94|12.38|10.98|12.41|11.01|12.33|10.93|0
1638210300000|2021-11-29 18:25:00|12.39|10.99|12.35|10.95|12.42|11.02|12.35|10.95|0
1638210600000|2021-11-29 18:30:00|12.34|10.94|12.32|10.92|12.36|10.96|12.28|10.88|0
1638210900000|2021-11-29 18:35:00|12.33|10.93|12.45|11.05|12.46|11.06|12.33|10.93|0
1638211200000|2021-11-29 18:40:00|12.44|11.04|12.41|11.01|12.45|11.05|12.39|10.99|0
1638211500000|2021-11-29 18:45:00|12.4|11|12.35|10.95|12.42|11.02|12.35|10.95|0
1638211800000|2021-11-29 18:50:00|12.36|10.96|12.36|10.96|12.4|11|12.35|10.95|0
1638212100000|2021-11-29 18:55:00|12.35|10.95|12.3|10.9|12.36|10.96|12.29|10.89|0
1638212400000|2021-11-29 19:00:00|12.29|10.89|12.32|10.92|12.38|10.98|12.29|10.89|0
1638212700000|2021-11-29 19:05:00|12.33|10.93|12.34|10.94|12.36|10.96|12.29|10.89|0
1638213000000|2021-11-29 19:10:00|12.33|10.93|12.32|10.92|12.33|10.93|12.3|10.9|0
1638213300000|2021-11-29 19:15:00|12.31|10.91|12.37|10.97|12.39|10.99|12.31|10.91|0
1638213600000|2021-11-29 19:20:00|12.36|10.96|12.37|10.97|12.39|10.99|12.32|10.92|0
1638213900000|2021-11-29 19:25:00|12.36|10.96|12.38|10.98|12.4|11|12.34|10.94|0
1638214200000|2021-11-29 19:30:00|12.37|10.97|12.39|10.99|12.43|11.03|12.35|10.95|0
1638214500000|2021-11-29 19:35:00|12.41|11.01|12.46|11.06|12.49|11.09|12.41|11.01|0
1638214800000|2021-11-29 19:40:00|12.45|11.05|12.4|11|12.45|11.05|12.38|10.98|0
1638215100000|2021-11-29 19:45:00|12.39|10.99|12.4|11|12.42|11.02|12.37|10.97|0
1638215400000|2021-11-29 19:50:00|12.38|10.98|12.45|11.05|12.45|11.05|12.33|10.93|0
1638215700000|2021-11-29 19:55:00|12.44|11.04|12.41|11.01|12.47|11.07|12.41|11.01|0
1638216000000|2021-11-29 20:00:00|12.42|11.02|12.42|11.02|12.42|11.02|12.37|10.97|0
1638216300000|2021-11-29 20:05:00|12.41|11.01|12.38|10.98|12.48|11.08|12.37|10.97|0
1638216600000|2021-11-29 20:10:00|12.37|10.97|12.31|10.91|12.41|11.01|12.3|10.9|0
1638216900000|2021-11-29 20:15:00|12.32|10.92|12.32|10.92|12.36|10.96|12.25|10.85|0
1638217200000|2021-11-29 20:20:00|12.31|10.91|12.38|10.98|12.42|11.02|12.31|10.91|0
1638217500000|2021-11-29 20:25:00|12.39|10.99|12.39|10.99|12.42|11.02|12.34|10.94|0
1638217800000|2021-11-29 20:30:00|12.4|11|12.34|10.94|12.45|11.05|12.34|10.94|0
1638218100000|2021-11-29 20:35:00|12.35|10.95|12.4|11|12.43|11.03|12.34|10.94|0
1638218400000|2021-11-29 20:40:00|12.39|10.99|12.46|11.06|12.51|11.11|12.39|10.99|0
1638218700000|2021-11-29 20:45:00|12.47|11.07|12.81|11.41|12.89|11.49|12.47|11.07|0
1638219000000|2021-11-29 20:50:00|12.87|11.47|12.87|11.47|12.95|11.55|12.75|11.35|0
1638219300000|2021-11-29 20:55:00|12.88|11.48|13.09|11.69|13.09|11.69|12.82|11.42|0
1638219600000|2021-11-29 21:00:00|13.06|11.66|13.02|11.62|13.06|11.66|12.96|11.56|0
1638219900000|2021-11-29 21:05:00|13|11.6|12.94|11.54|13.01|11.61|12.92|11.52|0
1638220200000|2021-11-29 21:10:00|12.92|11.52|12.95|11.55|12.97|11.57|12.88|11.48|0
1638220500000|2021-11-29 21:15:00|12.96|11.56|12.92|11.52|12.98|11.58|12.91|11.51|0
1638220800000|2021-11-29 21:20:00|12.91|11.51|12.91|11.51|12.93|11.53|12.89|11.49|0
1638221100000|2021-11-29 21:25:00|12.92|11.52|12.93|11.53|12.94|11.54|12.9|11.5|0
1638221400000|2021-11-29 21:30:00|12.92|11.52|12.9|11.5|12.92|11.52|12.87|11.47|0
1638221700000|2021-11-29 21:35:00|12.88|11.48|12.87|11.47|12.88|11.48|12.85|11.45|0
1638222000000|2021-11-29 21:40:00|12.86|11.46|12.86|11.46|12.87|11.47|12.86|11.46|0
1638222300000|2021-11-29 21:45:00|12.85|11.45|12.86|11.46|12.87|11.47|12.84|11.44|0
1638222600000|2021-11-29 21:50:00|12.85|11.45|12.84|11.44|12.86|11.46|12.83|11.43|0
1638222900000|2021-11-29 21:55:00|12.85|11.45|12.88|11.48|12.89|11.49|12.84|11.44|0
1638223200000|2021-11-29 22:00:00|12.89|11.49|12.88|11.48|12.89|11.49|12.88|11.48|0
1638223500000|2021-11-29 22:05:00|12.89|11.49|12.89|11.49|12.91|11.51|12.88|11.48|0
1638223800000|2021-11-29 22:10:00|12.9|11.5|12.87|11.47|12.91|11.51|12.87|11.47|0
1638224100000|2021-11-29 22:15:00|12.88|11.48|12.9|11.5|12.9|11.5|12.88|11.48|0
1638224400000|2021-11-29 22:20:00|12.89|11.49|12.9|11.5|12.9|11.5|12.89|11.49|0
1638224700000|2021-11-29 22:25:00|12.88|11.48|12.87|11.47|12.88|11.48|12.87|11.47|0
1638225000000|2021-11-29 22:30:00|12.88|11.48|12.88|11.48|12.88|11.48|12.87|11.47|0
1638225300000|2021-11-29 22:35:00|12.85|11.45|12.84|11.44|12.87|11.47|12.84|11.44|0
1638225600000|2021-11-29 22:40:00|12.83|11.43|12.83|11.43|12.83|11.43|12.83|11.43|0
1638225900000|2021-11-29 22:45:00|12.84|11.44|12.83|11.43|12.85|11.45|12.83|11.43|0
1638226500000|2021-11-29 22:55:00|12.84|11.44|12.83|11.43|12.84|11.44|12.82|11.42|0
1638226800000|2021-11-29 23:00:00|12.84|11.44|12.75|11.35|12.84|11.44|12.73|11.33|0
1638227100000|2021-11-29 23:05:00|12.74|11.34|12.75|11.35|12.78|11.38|12.74|11.34|0
1638227400000|2021-11-29 23:10:00|12.73|11.33|12.99|11.59|12.99|11.59|12.68|11.28|0
1638227700000|2021-11-29 23:15:00|12.98|11.58|12.99|11.59|13|11.6|12.97|11.57|0
1638228000000|2021-11-29 23:20:00|12.98|11.58|12.95|11.55|12.98|11.58|12.93|11.53|0
1638228300000|2021-11-29 23:25:00|12.96|11.56|12.98|11.58|12.98|11.58|12.95|11.55|0
1638228600000|2021-11-29 23:30:00|12.97|11.57|12.94|11.54|12.98|11.58|12.94|11.54|0
1638228900000|2021-11-29 23:35:00|12.93|11.53|12.94|11.54|12.96|11.56|12.92|11.52|0
1638229200000|2021-11-29 23:40:00|12.93|11.53|12.94|11.54|12.95|11.55|12.92|11.52|0
1638229500000|2021-11-29 23:45:00|12.95|11.55|12.95|11.55|12.95|11.55|12.94|11.54|0
1638229800000|2021-11-29 23:50:00|12.94|11.54|12.96|11.56|12.97|11.57|12.92|11.52|0
1638230100000|2021-11-29 23:55:00|12.95|11.55|12.97|11.57|13.02|11.62|12.95|11.55|0
1638230400000|2021-11-30 00:00:00|12.98|11.58|12.94|11.54|12.98|11.58|12.93|11.53|0
1638230700000|2021-11-30 00:05:00|12.95|11.55|12.97|11.57|12.98|11.58|12.93|11.53|0
1638231000000|2021-11-30 00:10:00|12.96|11.56|13.01|11.61|13.01|11.61|12.94|11.54|0
1638231300000|2021-11-30 00:15:00|13|11.6|13.02|11.62|13.02|11.62|12.99|11.59|0
1638231600000|2021-11-30 00:20:00|13.03|11.63|12.96|11.56|13.03|11.63|12.96|11.56|0
1638231900000|2021-11-30 00:25:00|12.97|11.57|12.96|11.56|12.97|11.57|12.95|11.55|0
1638232200000|2021-11-30 00:30:00|12.95|11.55|12.92|11.52|12.97|11.57|12.92|11.52|0
1638232500000|2021-11-30 00:35:00|12.91|11.51|12.9|11.5|12.92|11.52|12.88|11.48|0
1638232800000|2021-11-30 00:40:00|12.89|11.49|12.93|11.53|12.93|11.53|12.89|11.49|0
1638233100000|2021-11-30 00:45:00|12.94|11.54|12.88|11.48|12.94|11.54|12.88|11.48|0
1638233400000|2021-11-30 00:50:00|12.89|11.49|12.87|11.47|12.89|11.49|12.86|11.46|0
1638233700000|2021-11-30 00:55:00|12.88|11.48|12.89|11.49|12.89|11.49|12.88|11.48|0
1638234000000|2021-11-30 01:00:00|12.88|11.48|12.89|11.49|12.91|11.51|12.85|11.45|0
1638234300000|2021-11-30 01:05:00|12.88|11.48|12.87|11.47|12.88|11.48|12.86|11.46|0
1638234600000|2021-11-30 01:10:00|12.86|11.46|12.85|11.45|12.86|11.46|12.85|11.45|0
1638234900000|2021-11-30 01:15:00|12.86|11.46|12.89|11.49|12.89|11.49|12.84|11.44|0
1638235200000|2021-11-30 01:20:00|12.9|11.5|12.9|11.5|12.93|11.53|12.88|11.48|0
1638235500000|2021-11-30 01:25:00|12.89|11.49|12.85|11.45|12.9|11.5|12.85|11.45|0
1638235800000|2021-11-30 01:30:00|12.86|11.46|12.87|11.47|12.89|11.49|12.85|11.45|0
1638236100000|2021-11-30 01:35:00|12.88|11.48|12.88|11.48|12.9|11.5|12.88|11.48|0
1638236400000|2021-11-30 01:40:00|12.87|11.47|12.87|11.47|12.9|11.5|12.86|11.46|0
1638236700000|2021-11-30 01:45:00|12.86|11.46|12.84|11.44|12.87|11.47|12.84|11.44|0
1638237000000|2021-11-30 01:50:00|12.85|11.45|12.84|11.44|12.85|11.45|12.83|11.43|0
1638237300000|2021-11-30 01:55:00|12.85|11.45|12.89|11.49|12.89|11.49|12.85|11.45|0
1638237600000|2021-11-30 02:00:00|12.9|11.5|12.89|11.49|12.93|11.53|12.88|11.48|0
1638237900000|2021-11-30 02:05:00|12.88|11.48|12.94|11.54|12.94|11.54|12.87|11.47|0
1638238200000|2021-11-30 02:10:00|12.93|11.53|12.95|11.55|12.96|11.56|12.92|11.52|0
1638238500000|2021-11-30 02:15:00|12.94|11.54|12.94|11.54|12.94|11.54|12.92|11.52|0
1638238800000|2021-11-30 02:20:00|12.93|11.53|12.99|11.59|12.99|11.59|12.93|11.53|0
1638239100000|2021-11-30 02:25:00|12.98|11.58|13.03|11.63|13.08|11.68|12.97|11.57|0
1638239400000|2021-11-30 02:30:00|13.04|11.64|13.07|11.67|13.08|11.68|13.03|11.63|0
1638239700000|2021-11-30 02:35:00|13.06|11.66|13.07|11.67|13.1|11.7|13.06|11.66|0
1638240000000|2021-11-30 02:40:00|13.08|11.68|13.04|11.64|13.09|11.69|13.03|11.63|0
1638240300000|2021-11-30 02:45:00|13.05|11.65|13.03|11.63|13.05|11.65|13.03|11.63|0
1638240600000|2021-11-30 02:50:00|13.01|11.61|13.02|11.62|13.03|11.63|13|11.6|0
1638240900000|2021-11-30 02:55:00|13.01|11.61|12.98|11.58|13.01|11.61|12.97|11.57|0
1638241200000|2021-11-30 03:00:00|12.97|11.57|13.02|11.62|13.02|11.62|12.97|11.57|0
1638241500000|2021-11-30 03:05:00|13.03|11.63|13.06|11.66|13.09|11.69|13.03|11.63|0
1638241800000|2021-11-30 03:10:00|13.07|11.67|13.11|11.71|13.11|11.71|13.07|11.67|0
1638242100000|2021-11-30 03:15:00|13.12|11.72|13.12|11.72|13.14|11.74|13.11|11.71|0
1638242400000|2021-11-30 03:20:00|13.11|11.71|13.11|11.71|13.13|11.73|13.09|11.69|0
1638242700000|2021-11-30 03:25:00|13.12|11.72|13.16|11.76|13.16|11.76|13.11|11.71|0
1638243000000|2021-11-30 03:30:00|13.15|11.75|13.1|11.7|13.17|11.77|13.09|11.69|0
1638243300000|2021-11-30 03:35:00|13.11|11.71|13.1|11.7|13.12|11.72|13.08|11.68|0
1638243600000|2021-11-30 03:40:00|13.09|11.69|13.09|11.69|13.11|11.71|13.09|11.69|0
1638243900000|2021-11-30 03:45:00|13.1|11.7|13.07|11.67|13.1|11.7|13.07|11.67|0
1638244200000|2021-11-30 03:50:00|13.06|11.66|13.08|11.68|13.09|11.69|13.05|11.65|0
1638244500000|2021-11-30 03:55:00|13.07|11.67|13.06|11.66|13.08|11.68|13.05|11.65|0
1638244800000|2021-11-30 04:00:00|13.04|11.64|13.01|11.61|13.07|11.67|12.99|11.59|0
1638245100000|2021-11-30 04:05:00|13.02|11.62|13.02|11.62|13.04|11.64|13.02|11.62|0
1638245400000|2021-11-30 04:10:00|13.03|11.63|13.04|11.64|13.04|11.64|13.01|11.61|0
1638245700000|2021-11-30 04:15:00|13.03|11.63|13.04|11.64|13.06|11.66|13.03|11.63|0
1638246000000|2021-11-30 04:20:00|13.03|11.63|13.05|11.65|13.05|11.65|13.03|11.63|0
1638246300000|2021-11-30 04:25:00|13.04|11.64|13.09|11.69|13.12|11.72|13.04|11.64|0
1638246600000|2021-11-30 04:30:00|13.08|11.68|13.1|11.7|13.1|11.7|13.06|11.66|0
1638246900000|2021-11-30 04:35:00|13.09|11.69|13.11|11.71|13.14|11.74|13.08|11.68|0
1638247200000|2021-11-30 04:40:00|13.12|11.72|13.15|11.75|13.16|11.76|13.12|11.72|0
1638247500000|2021-11-30 04:45:00|13.14|11.74|13.14|11.74|13.15|11.75|13.13|11.73|0
1638247800000|2021-11-30 04:50:00|13.15|11.75|13.08|11.68|13.15|11.75|13.08|11.68|0
1638248100000|2021-11-30 04:55:00|13.09|11.69|13.07|11.67|13.1|11.7|13.06|11.66|0
1638248400000|2021-11-30 05:00:00|13.08|11.68|13.14|11.74|13.14|11.74|13.06|11.66|0
1638248700000|2021-11-30 05:05:00|13.15|11.75|13.29|11.89|13.29|11.89|13.15|11.75|0
1638249000000|2021-11-30 05:10:00|13.28|11.88|13.57|12.17|13.57|12.17|13.26|11.86|0
1638249300000|2021-11-30 05:15:00|13.55|12.15|13.87|12.47|13.9|12.5|13.53|12.13|0
1638249600000|2021-11-30 05:20:00|13.88|12.48|14.66|13.26|14.67|13.27|13.87|12.47|0
1638249900000|2021-11-30 05:25:00|14.65|13.25|14.51|13.11|14.82|13.4|14.44|13.04|0
1638250200000|2021-11-30 05:30:00|14.52|13.12|14.48|13.08|14.67|13.27|14.46|13.06|0
1638250500000|2021-11-30 05:35:00|14.46|13.06|15.03|13.6|15.1|13.66|14.46|13.06|0
1638250800000|2021-11-30 05:40:00|15.02|13.59|15.22|13.77|15.22|13.77|15.02|13.59|0
1638251100000|2021-11-30 05:45:00|15.23|13.78|15.63|14.14|15.66|14.17|15.23|13.78|0
1638251400000|2021-11-30 05:50:00|15.65|14.16|15.57|14.08|15.68|14.18|15.52|14.04|0
1638251700000|2021-11-30 05:55:00|15.59|14.11|15.81|14.31|15.81|14.31|15.52|14.04|0
1638252000000|2021-11-30 06:00:00|15.8|14.29|16.16|14.63|16.23|14.68|15.36|13.89|0
1638252300000|2021-11-30 06:05:00|16.17|14.62|16.81|15.21|17.07|15.44|16.14|14.61|0
1638252600000|2021-11-30 06:10:00|16.82|15.22|16.62|15.04|16.82|15.22|16.55|14.98|0
1638252900000|2021-11-30 06:15:00|16.63|15.05|16.39|14.83|16.68|15.09|16.39|14.83|0
1638253200000|2021-11-30 06:20:00|16.33|14.78|16.02|14.49|16.4|14.84|15.89|14.38|0
1638253500000|2021-11-30 06:25:00|16.01|14.5|15.97|14.45|16.11|14.57|15.93|14.41|0
1638253800000|2021-11-30 06:30:00|15.96|14.44|15.93|14.42|15.98|14.46|15.83|14.32|0
1638254100000|2021-11-30 06:35:00|15.94|14.43|15.97|14.45|16.06|14.53|15.9|14.39|0
1638254400000|2021-11-30 06:40:00|15.98|14.46|15.84|14.33|16.03|14.5|15.76|14.26|0
1638254700000|2021-11-30 06:45:00|15.86|14.35|15.8|14.29|15.96|14.44|15.79|14.29|0
1638255000000|2021-11-30 06:50:00|15.82|14.3|15.84|14.33|15.88|14.37|15.74|14.24|0
1638255300000|2021-11-30 06:55:00|15.86|14.34|15.88|14.36|15.88|14.37|15.82|14.31|0
1638255600000|2021-11-30 07:00:00|15.93|14.37|16.08|14.55|16.16|14.63|15.93|14.37|0
1638255900000|2021-11-30 07:05:00|16.07|14.54|15.76|14.25|16.07|14.54|15.69|14.19|0
1638256200000|2021-11-30 07:10:00|15.78|14.26|15.86|14.35|15.97|14.45|15.73|14.23|0
1638256500000|2021-11-30 07:15:00|15.83|14.32|15.77|14.27|15.93|14.41|15.72|14.23|0
1638256800000|2021-11-30 07:20:00|15.78|14.26|15.71|14.22|15.81|14.31|15.62|14.13|0
1638257100000|2021-11-30 07:25:00|15.7|14.2|15.85|14.34|15.85|14.34|15.67|14.17|0
1638257400000|2021-11-30 07:30:00|15.84|14.33|16.05|14.52|16.05|14.52|15.81|14.3|0
1638257700000|2021-11-30 07:35:00|16.04|14.51|16.24|14.69|16.97|15.35|14.65|13.25|0
1638258000000|2021-11-30 07:40:00|16.25|14.7|16.43|14.87|16.43|14.87|16.22|14.68|0
1638258300000|2021-11-30 07:45:00|16.41|14.85|16.34|14.79|16.41|14.85|16.28|14.73|0
1638258600000|2021-11-30 07:50:00|16.33|14.77|16.24|14.7|16.34|14.78|16.24|14.69|0
1638258900000|2021-11-30 07:55:00|16.23|14.69|16.2|14.66|16.26|14.71|16.18|14.64|0
1638259200000|2021-11-30 08:00:00|16.19|14.65|16.2|14.66|16.34|14.79|16.19|14.65|0
1638259500000|2021-11-30 08:05:00|16.26|14.71|16.25|14.7|16.32|14.76|16.2|14.66|0
1638259800000|2021-11-30 08:10:00|16.22|14.68|16.36|14.8|16.4|14.84|16.2|14.66|0
1638260100000|2021-11-30 08:15:00|16.35|14.79|16.33|14.77|16.43|14.87|16.28|14.73|0
1638260400000|2021-11-30 08:20:00|16.3|14.74|16.29|14.74|16.41|14.85|16.26|14.71|0
1638260700000|2021-11-30 08:25:00|16.32|14.77|16.19|14.65|16.32|14.77|16.18|14.64|0
1638261000000|2021-11-30 08:30:00|16.21|14.67|16.3|14.75|16.32|14.76|16.18|14.64|0
1638261300000|2021-11-30 08:35:00|16.28|14.73|16.52|14.95|16.57|14.99|16.28|14.73|0
1638261600000|2021-11-30 08:40:00|16.54|14.97|16.42|14.86|16.64|15.05|16.25|14.7|0
1638261900000|2021-11-30 08:45:00|16.45|14.89|16.63|15.05|16.71|15.12|16.45|14.89|0
1638262200000|2021-11-30 08:50:00|16.64|15.03|16.51|14.93|16.74|15.14|16.5|14.93|0
1638262500000|2021-11-30 08:55:00|16.5|14.91|16.53|14.95|16.56|14.98|16.44|14.87|0
1638262800000|2021-11-30 09:00:00|16.52|14.96|16.77|15.17|16.79|15.19|16.52|14.96|0
1638263100000|2021-11-30 09:05:00|16.76|15.16|17.24|15.6|17.25|15.61|16.71|15.12|0
1638263400000|2021-11-30 09:10:00|17.23|15.59|17.19|15.55|17.29|15.64|17.18|15.54|0
1638263700000|2021-11-30 09:15:00|17.18|15.54|17.08|15.45|17.23|15.59|17.04|15.42|0
1638264000000|2021-11-30 09:20:00|17.07|15.44|17.28|15.63|17.31|15.67|17.07|15.44|0
1638264300000|2021-11-30 09:25:00|17.26|15.62|17.28|15.63|17.38|15.73|17.16|15.53|0
1638264600000|2021-11-30 09:30:00|17.29|15.64|17.2|15.56|17.38|15.73|17.18|15.54|0
1638264900000|2021-11-30 09:35:00|17.19|15.55|17.21|15.57|17.28|15.64|17.13|15.5|0
1638265200000|2021-11-30 09:40:00|17.19|15.55|17.12|15.49|17.24|15.6|17.01|15.39|0
1638265500000|2021-11-30 09:45:00|17.1|15.47|17.18|15.54|17.18|15.54|17.07|15.45|0
1638265800000|2021-11-30 09:50:00|17.19|15.56|17.04|15.42|17.19|15.56|16.95|15.33|0
1638266100000|2021-11-30 09:55:00|17.03|15.4|16.88|15.27|17.05|15.43|16.86|15.26|0
1638266400000|2021-11-30 10:00:00|16.89|15.29|16.9|15.29|16.95|15.33|16.87|15.26|0
1638266700000|2021-11-30 10:05:00|16.89|15.28|17.07|15.44|17.15|15.52|16.83|15.23|0
1638267000000|2021-11-30 10:10:00|17.06|15.43|16.99|15.37|17.08|15.46|16.96|15.34|0
1638267300000|2021-11-30 10:15:00|16.97|15.35|17.09|15.46|17.1|15.47|16.95|15.34|0
1638267600000|2021-11-30 10:20:00|17.1|15.47|17.15|15.52|17.18|15.54|17.06|15.43|0
1638267900000|2021-11-30 10:25:00|17.18|15.54|17.12|15.49|17.26|15.61|17.12|15.49|0
1638268200000|2021-11-30 10:30:00|17.11|15.48|16.96|15.35|17.15|15.51|16.96|15.34|0
1638268500000|2021-11-30 10:35:00|16.97|15.37|16.95|15.34|17.03|15.41|16.95|15.33|0
1638268800000|2021-11-30 10:40:00|16.97|15.35|17|15.38|17.01|15.39|16.91|15.3|0
1638269100000|2021-11-30 10:45:00|17.02|15.4|17.02|15.4|17.2|15.56|17.01|15.39|0
1638269400000|2021-11-30 10:50:00|17.01|15.39|17.04|15.42|17.11|15.48|16.89|15.28|0
1638269700000|2021-11-30 10:55:00|17.01|15.41|16.91|15.3|17.02|15.41|16.85|15.25|0
1638270000000|2021-11-30 11:00:00|16.9|15.29|17.09|15.47|17.11|15.48|16.82|15.22|0
1638270300000|2021-11-30 11:05:00|17.12|15.49|17.09|15.46|17.18|15.54|17.08|15.45|0
1638270600000|2021-11-30 11:10:00|17.13|15.5|17.06|15.43|17.14|15.5|16.94|15.33|0
1638270900000|2021-11-30 11:15:00|17.07|15.44|17.11|15.48|17.19|15.55|17.04|15.42|0
1638271200000|2021-11-30 11:20:00|17.12|15.49|17|15.38|17.15|15.52|16.99|15.37|0
1638271500000|2021-11-30 11:25:00|17.03|15.41|16.74|15.14|17.07|15.45|16.72|15.13|0
1638271800000|2021-11-30 11:30:00|16.72|15.13|16.76|15.16|16.82|15.22|16.68|15.09|0
1638272100000|2021-11-30 11:35:00|16.77|15.17|16.78|15.18|16.85|15.25|16.7|15.11|0
1638272400000|2021-11-30 11:40:00|16.77|15.17|16.8|15.2|16.83|15.23|16.7|15.11|0
1638272700000|2021-11-30 11:45:00|16.81|15.21|16.85|15.25|16.86|15.25|16.78|15.18|0
1638273000000|2021-11-30 11:50:00|16.86|15.24|16.92|15.3|17|15.38|16.75|15.16|0
1638273300000|2021-11-30 11:55:00|16.93|15.31|16.94|15.33|17|15.38|16.83|15.23|0
1638273600000|2021-11-30 12:00:00|16.92|15.31|16.72|15.12|16.92|15.31|16.7|15.11|0
1638273900000|2021-11-30 12:05:00|16.71|15.11|16.71|15.12|16.77|15.17|16.7|15.11|0
1638274200000|2021-11-30 12:10:00|16.72|15.13|16.72|15.13|16.77|15.17|16.66|15.08|0
1638274500000|2021-11-30 12:15:00|16.73|15.11|16.69|15.1|16.73|15.14|16.65|15.07|0
1638274800000|2021-11-30 12:20:00|16.7|15.11|16.58|15|16.7|15.11|16.57|15|0
1638275100000|2021-11-30 12:25:00|16.59|15.01|16.34|14.78|17.1|15.47|16.31|14.76|0
1638275400000|2021-11-30 12:30:00|16.35|14.79|16.5|14.93|16.51|14.93|16.35|14.79|0
1638275700000|2021-11-30 12:35:00|16.49|14.92|16.63|15.05|16.64|15.05|16.49|14.92|0
1638276000000|2021-11-30 12:40:00|16.61|15.03|16.67|15.08|16.7|15.11|16.55|14.98|0
1638276300000|2021-11-30 12:45:00|16.68|15.09|16.7|15.11|16.71|15.12|16.65|15.07|0
1638276600000|2021-11-30 12:50:00|16.71|15.12|16.68|15.09|16.8|15.2|16.62|15.04|0
1638276900000|2021-11-30 12:55:00|16.69|15.1|16.57|15|16.69|15.1|16.57|14.99|0
1638277200000|2021-11-30 13:00:00|16.56|14.98|16.6|15.02|16.6|15.02|16.51|14.93|0
1638277500000|2021-11-30 13:05:00|16.61|15.03|16.61|15.02|16.68|15.09|16.59|15.01|0
1638277800000|2021-11-30 13:10:00|16.6|15.03|16.73|15.14|16.73|15.14|16.6|15.02|0
1638278100000|2021-11-30 13:15:00|16.72|15.13|16.53|14.96|16.72|15.13|16.53|14.96|0
1638278400000|2021-11-30 13:20:00|16.54|14.97|16.69|15.1|16.7|15.11|16.51|14.94|0
1638278700000|2021-11-30 13:25:00|16.67|15.08|16.64|15.06|16.68|15.09|16.6|15.02|0
1638279000000|2021-11-30 13:30:00|16.65|15.07|16.73|15.13|16.79|15.2|16.62|15.04|0
1638279300000|2021-11-30 13:35:00|16.76|15.14|16.62|15.04|16.79|15.19|16.61|15.02|0
1638279600000|2021-11-30 13:40:00|16.63|15.05|16.58|15|16.66|15.07|16.56|14.98|0
1638279900000|2021-11-30 13:45:00|16.56|14.98|16.52|14.94|16.59|15.01|16.49|14.92|0
1638280200000|2021-11-30 13:50:00|16.51|14.93|16.36|14.8|16.51|14.93|16.36|14.8|0
1638280500000|2021-11-30 13:55:00|16.37|14.81|16.09|14.56|16.41|14.84|16.06|14.53|0
1638280800000|2021-11-30 14:00:00|16.08|14.55|15.6|14.11|16.39|14.82|15.6|14.11|0
1638281100000|2021-11-30 14:05:00|15.59|14.1|15.58|14.1|15.61|14.13|15.41|13.94|0
1638281400000|2021-11-30 14:10:00|15.57|14.09|15.59|14.1|15.6|14.12|15.49|14.02|0
1638281700000|2021-11-30 14:15:00|15.58|14.09|15.54|14.06|15.66|14.17|15.52|14.04|0
1638282000000|2021-11-30 14:20:00|15.53|14.05|15.43|13.96|15.53|14.05|15.42|13.95|0
1638282300000|2021-11-30 14:25:00|15.45|13.98|15.53|14.05|15.53|14.05|15.38|13.92|0
1638282600000|2021-11-30 14:30:00|15.51|14.03|15.04|13.6|15.69|14.19|14.92|13.5|0
1638282900000|2021-11-30 14:35:00|15.01|13.58|15.35|13.88|15.67|14.18|14.99|13.56|0
1638283200000|2021-11-30 14:40:00|15.29|13.83|15.22|13.77|15.43|13.96|15.14|13.7|0
1638283500000|2021-11-30 14:45:00|15.21|13.76|15.39|13.92|15.39|13.93|15.09|13.65|0
1638283800000|2021-11-30 14:50:00|15.37|13.93|15.15|13.71|15.49|14.01|15.15|13.71|0
1638284100000|2021-11-30 14:55:00|15.17|13.72|14.79|13.39|15.21|13.76|14.58|13.18|0
1638284400000|2021-11-30 15:00:00|14.84|13.43|14.61|13.21|14.84|13.43|14.56|13.16|0
1638284700000|2021-11-30 15:05:00|14.63|13.23|14.11|12.71|14.65|13.25|13.77|12.37|0
1638285000000|2021-11-30 15:10:00|14.13|12.73|14.29|12.89|14.33|12.93|14.06|12.66|0
1638285300000|2021-11-30 15:15:00|14.3|12.9|14.33|12.93|14.33|12.93|14.18|12.78|0
1638285600000|2021-11-30 15:20:00|14.31|12.91|14.5|13.1|14.54|13.14|14.3|12.9|0
1638285900000|2021-11-30 15:25:00|14.48|13.08|14.58|13.18|14.69|13.29|14.46|13.06|0
1638286200000|2021-11-30 15:30:00|14.53|13.13|14.3|12.9|14.53|13.13|14.28|12.88|0
1638286500000|2021-11-30 15:35:00|14.28|12.88|14.6|13.2|14.78|13.37|14.18|12.78|0
1638286800000|2021-11-30 15:40:00|14.61|13.21|14.6|13.2|14.67|13.27|14.46|13.06|0
1638287100000|2021-11-30 15:45:00|14.62|13.22|15.54|14.06|15.56|14.07|14.27|12.87|0
1638287400000|2021-11-30 15:50:00|15.57|14.09|16.9|15.29|16.94|15.33|15.57|14.09|0
1638287700000|2021-11-30 15:55:00|16.88|15.27|17.69|16|17.69|16|16.88|15.27|0
1638288000000|2021-11-30 16:00:00|17.71|16.02|17.16|15.52|18.26|16.53|17.06|15.43|0
1638288300000|2021-11-30 16:05:00|17.39|15.73|17.3|15.66|17.47|15.8|17.21|15.57|0
1638288600000|2021-11-30 16:10:00|17.29|15.64|16.68|15.1|17.46|15.79|16.68|15.1|0
1638288900000|2021-11-30 16:15:00|16.74|15.14|16.83|15.22|16.85|15.25|16.49|14.92|0
1638289200000|2021-11-30 16:20:00|16.78|15.18|16.83|15.23|16.9|15.29|16.65|15.06|0
1638289500000|2021-11-30 16:25:00|16.85|15.25|16.86|15.26|16.99|15.37|16.6|15.02|0
1638289800000|2021-11-30 16:30:00|16.89|15.28|17.12|15.49|17.14|15.51|16.75|15.15|0
1638290100000|2021-11-30 16:35:00|17.15|15.51|17.07|15.44|17.16|15.53|16.97|15.36|0
1638290400000|2021-11-30 16:40:00|17.08|15.45|17.64|15.96|17.75|16.06|17.08|15.45|0
1638290700000|2021-11-30 16:45:00|17.66|15.97|17.79|16.1|17.97|16.26|17.58|15.91|0
1638291000000|2021-11-30 16:50:00|17.81|16.11|18.05|16.33|18.07|16.35|17.78|16.08|0
1638291300000|2021-11-30 16:55:00|18.01|16.29|17.68|15.99|18.06|16.34|17.68|15.99|0
1638291600000|2021-11-30 17:00:00|17.7|16.01|17.84|16.15|17.92|16.22|17.67|15.99|0
1638291900000|2021-11-30 17:05:00|17.85|16.1|17.9|16.2|17.98|16.26|17.7|16.02|0
1638292200000|2021-11-30 17:10:00|17.89|16.19|17.81|16.11|18.01|16.3|17.61|15.93|0
1638292500000|2021-11-30 17:15:00|17.82|16.12|17.47|15.8|17.82|16.12|17.47|15.8|0
1638292800000|2021-11-30 17:20:00|17.48|15.81|17.38|15.73|17.64|15.96|17.38|15.73|0
1638293100000|2021-11-30 17:25:00|17.39|15.74|17.17|15.53|17.43|15.77|17.1|15.47|0
1638293400000|2021-11-30 17:30:00|17.16|15.55|17.35|15.7|17.52|15.85|17.16|15.55|0
1638293700000|2021-11-30 17:35:00|17.33|15.68|17.4|15.74|17.46|15.8|17.27|15.63|0
1638294000000|2021-11-30 17:40:00|17.37|15.72|19.42|17.57|19.75|17.87|17.31|15.66|0
1638294300000|2021-11-30 17:45:00|19.47|17.62|19.67|17.79|19.69|17.81|19.39|17.54|0
1638294600000|2021-11-30 17:50:00|19.65|17.78|19.56|17.7|19.69|17.81|19.45|17.6|0
1638294900000|2021-11-30 17:55:00|19.52|17.66|19.95|18.05|20.04|18.13|19.49|17.63|0
1638295200000|2021-11-30 18:00:00|19.92|18.03|20.18|18.26|20.19|18.26|19.86|17.97|0
1638295500000|2021-11-30 18:05:00|20.17|18.25|20.12|18.2|20.17|18.25|19.95|18.05|0
1638295800000|2021-11-30 18:10:00|20.14|18.22|20.15|18.23|20.19|18.27|20.06|18.15|0
1638296100000|2021-11-30 18:15:00|20.16|18.24|20.12|18.21|20.17|18.25|19.95|18.05|0
1638296400000|2021-11-30 18:20:00|20.11|18.2|19.91|18.01|20.21|18.29|19.91|18.01|0
1638296700000|2021-11-30 18:25:00|19.95|18.05|20.41|18.47|20.42|18.48|19.87|17.98|0
1638297000000|2021-11-30 18:30:00|20.45|18.5|20.29|18.36|20.47|18.52|20.21|18.29|0
1638297300000|2021-11-30 18:35:00|20.3|18.37|20.02|18.11|20.31|18.38|20.02|18.11|0
1638297600000|2021-11-30 18:40:00|20.03|18.13|19.67|17.8|20.14|18.22|19.63|17.76|0
1638297900000|2021-11-30 18:45:00|19.66|17.79|19.95|18.05|20.01|18.11|19.62|17.75|0
1638298200000|2021-11-30 18:50:00|19.93|18.03|19.41|17.56|19.95|18.05|19.22|17.39|0
1638298500000|2021-11-30 18:55:00|19.42|17.57|19.29|17.45|19.43|17.58|19.28|17.45|0
1638298800000|2021-11-30 19:00:00|19.31|17.47|19.32|17.48|19.42|17.57|19.27|17.44|0
1638299100000|2021-11-30 19:05:00|19.35|17.5|19.26|17.43|19.49|17.63|19.24|17.41|0
1638299400000|2021-11-30 19:10:00|19.27|17.42|19.04|17.23|19.9|18|19.04|17.23|0
1638299700000|2021-11-30 19:15:00|19.03|17.22|19.07|17.25|19.18|17.36|18.99|17.18|0
1638300000000|2021-11-30 19:20:00|19.04|17.23|19.4|17.55|19.45|17.59|19.03|17.22|0
1638300300000|2021-11-30 19:25:00|19.39|17.54|19.53|17.67|19.54|17.68|19.24|17.4|0
1638300600000|2021-11-30 19:30:00|19.54|17.68|19.46|17.61|19.63|17.76|19.39|17.54|0
1638300900000|2021-11-30 19:35:00|19.48|17.62|19.54|17.68|19.56|17.7|19.38|17.54|0
1638301200000|2021-11-30 19:40:00|19.52|17.66|19.72|17.84|19.77|17.88|19.42|17.57|0
1638301500000|2021-11-30 19:45:00|19.71|17.83|19.97|18.07|19.98|18.08|19.67|17.79|0
1638301800000|2021-11-30 19:50:00|19.95|18.05|20.81|18.82|20.88|18.89|19.3|17.46|0
1638302100000|2021-11-30 19:55:00|20.8|18.83|20.72|18.75|20.88|18.89|20.69|18.72|0
1638302400000|2021-11-30 20:00:00|20.74|18.77|20.7|18.73|20.82|18.84|20.61|18.65|0
1638302700000|2021-11-30 20:05:00|20.72|18.75|20.48|18.53|20.78|18.8|20.39|18.45|0
1638303000000|2021-11-30 20:10:00|20.46|18.51|20.51|18.55|20.51|18.56|20.29|18.36|0
1638303300000|2021-11-30 20:15:00|20.5|18.51|20.38|18.44|20.51|18.55|20.38|18.44|0
1638303600000|2021-11-30 20:20:00|20.39|18.45|20.5|18.55|20.52|18.57|20.31|18.37|0
1638303900000|2021-11-30 20:25:00|20.49|18.54|20.64|18.68|20.69|18.72|20.46|18.51|0
1638304200000|2021-11-30 20:30:00|20.63|18.67|20.45|18.5|20.67|18.7|20.32|18.39|0
1638304500000|2021-11-30 20:35:00|20.48|18.53|20.58|18.62|20.68|18.71|20.45|18.5|0
1638304800000|2021-11-30 20:40:00|20.59|18.63|20.34|18.4|20.64|18.67|20.31|18.37|0
1638305100000|2021-11-30 20:45:00|20.35|18.42|20.43|18.49|20.43|18.49|20.13|18.22|0
1638305400000|2021-11-30 20:50:00|20.42|18.48|21.46|19.42|21.51|19.46|20.42|18.48|0
1638305700000|2021-11-30 20:55:00|21.39|19.35|20.65|18.69|21.4|19.37|20.31|18.37|0
1638306000000|2021-11-30 21:00:00|20.89|18.9|19.84|17.95|20.89|18.9|19.84|17.95|0
1638306300000|2021-11-30 21:05:00|19.87|17.98|19.85|17.96|19.95|18.05|19.59|17.72|0
1638306600000|2021-11-30 21:10:00|19.81|17.92|19.79|17.9|19.85|17.96|19.67|17.8|0
1638306900000|2021-11-30 21:15:00|19.81|17.92|19.73|17.85|19.82|17.93|19.68|17.8|0
1638307200000|2021-11-30 21:20:00|19.74|17.86|19.74|17.86|19.77|17.88|19.61|17.74|0
1638307500000|2021-11-30 21:25:00|19.75|17.87|19.68|17.81|19.78|17.9|19.66|17.78|0
1638307800000|2021-11-30 21:30:00|19.67|17.8|19.73|17.85|19.77|17.89|19.64|17.77|0
1638308100000|2021-11-30 21:35:00|19.75|17.87|19.67|17.8|19.76|17.88|19.67|17.8|0
1638308400000|2021-11-30 21:40:00|19.66|17.79|19.68|17.81|19.68|17.81|19.64|17.77|0
1638308700000|2021-11-30 21:45:00|19.66|17.79|19.53|17.67|19.67|17.8|19.52|17.66|0
1638309000000|2021-11-30 21:50:00|19.54|17.68|19.59|17.72|19.6|17.73|19.52|17.66|0
1638309300000|2021-11-30 21:55:00|19.58|17.71|19.51|17.65|19.58|17.72|19.5|17.64|0
1638309600000|2021-11-30 22:00:00|19.52|17.66|19.51|17.66|19.52|17.66|19.51|17.65|0
1638309900000|2021-11-30 22:05:00|19.52|17.65|19.51|17.65|19.52|17.66|19.51|17.65|0
1638310200000|2021-11-30 22:10:00|19.52|17.66|19.51|17.65|19.52|17.66|19.51|17.65|0
1638310500000|2021-11-30 22:15:00|19.52|17.66|19.51|17.65|19.52|17.66|19.51|17.65|0
1638310800000|2021-11-30 22:20:00|19.52|17.66|19.52|17.66|19.53|17.67|19.51|17.65|0
1638311100000|2021-11-30 22:25:00|19.51|17.65|19.51|17.65|19.52|17.66|19.51|17.65|0
1638311400000|2021-11-30 22:30:00|19.52|17.66|19.5|17.65|19.52|17.66|19.5|17.65|0
1638311700000|2021-11-30 22:35:00|19.51|17.66|19.51|17.66|19.52|17.66|19.5|17.65|0
1638312000000|2021-11-30 22:40:00|19.52|17.65|19.51|17.65|19.52|17.66|19.5|17.64|0
1638312300000|2021-11-30 22:45:00|19.5|17.64|19.51|17.65|19.52|17.66|19.5|17.64|0
1638312600000|2021-11-30 22:50:00|19.5|17.66|19.5|17.64|19.53|17.67|19.5|17.64|0
1638312900000|2021-11-30 22:55:00|19.51|17.65|19.48|17.62|19.53|17.67|19.47|17.62|0
1638313200000|2021-11-30 23:00:00|19.42|17.57|19.23|17.4|19.42|17.57|19.13|17.31|0
1638313500000|2021-11-30 23:05:00|19.22|17.39|19.32|17.48|19.32|17.48|19.2|17.37|0
1638313800000|2021-11-30 23:10:00|19.33|17.49|19.37|17.53|19.39|17.55|19.29|17.45|0
1638314100000|2021-11-30 23:15:00|19.35|17.51|19.43|17.58|19.43|17.58|19.32|17.48|0
1638314400000|2021-11-30 23:20:00|19.37|17.53|19.41|17.56|19.47|17.61|19.35|17.51|0
1638314700000|2021-11-30 23:25:00|19.4|17.55|19.41|17.56|19.42|17.57|19.32|17.48|0
1638315000000|2021-11-30 23:30:00|19.39|17.54|19.35|17.51|19.39|17.54|19.29|17.45|0
1638315300000|2021-11-30 23:35:00|19.33|17.49|19.38|17.54|19.41|17.56|19.31|17.47|0
1638315600000|2021-11-30 23:40:00|19.37|17.53|19.57|17.71|19.58|17.71|19.36|17.52|0
1638315900000|2021-11-30 23:45:00|19.56|17.7|19.63|17.76|19.68|17.8|19.45|17.6|0
1638316200000|2021-11-30 23:50:00|19.61|17.74|19.56|17.7|19.61|17.74|19.51|17.66|0
1638316500000|2021-11-30 23:55:00|19.54|17.69|19.52|17.66|19.59|17.72|19.51|17.65|0
1638316800000|2021-12-01 00:00:00|19.5|17.64|19.34|17.5|19.51|17.65|19.32|17.48|0
1638317100000|2021-12-01 00:05:00|19.33|17.49|19.4|17.56|19.4|17.56|19.24|17.41|0
1638317400000|2021-12-01 00:10:00|19.38|17.54|19.58|17.72|19.61|17.75|19.36|17.52|0
1638317700000|2021-12-01 00:15:00|19.59|17.73|19.85|17.96|19.91|18.02|19.56|17.7|0
1638318000000|2021-12-01 00:20:00|19.86|17.97|19.76|17.88|19.94|18.04|19.76|17.88|0
1638318300000|2021-12-01 00:25:00|19.77|17.89|19.88|17.99|19.96|18.06|19.76|17.88|0
1638318600000|2021-12-01 00:30:00|19.86|17.96|19.82|17.93|19.87|17.98|19.79|17.9|0
1638318900000|2021-12-01 00:35:00|19.84|17.95|19.87|17.98|19.99|18.09|19.84|17.95|0
1638319200000|2021-12-01 00:40:00|19.85|17.97|19.7|17.82|19.87|17.97|19.68|17.8|0
1638319500000|2021-12-01 00:45:00|19.69|17.8|19.61|17.74|19.69|17.81|19.54|17.68|0
1638319800000|2021-12-01 00:50:00|19.6|17.73|19.64|17.77|19.66|17.79|19.58|17.72|0
1638320100000|2021-12-01 00:55:00|19.63|17.76|19.74|17.86|19.8|17.92|19.62|17.75|0
1638320400000|2021-12-01 01:00:00|19.76|17.88|19.75|17.87|19.92|18.02|19.74|17.86|0
1638320700000|2021-12-01 01:05:00|19.76|17.88|19.61|17.75|19.77|17.88|19.55|17.69|0
1638321000000|2021-12-01 01:10:00|19.63|17.76|19.45|17.6|19.64|17.77|19.41|17.56|0
1638321300000|2021-12-01 01:15:00|19.47|17.62|19.35|17.51|19.52|17.66|19.32|17.48|0
1638321600000|2021-12-01 01:20:00|19.36|17.52|19.4|17.56|19.46|17.6|19.29|17.45|0
1638321900000|2021-12-01 01:25:00|19.42|17.55|19.3|17.46|19.44|17.59|19.29|17.46|0
1638322200000|2021-12-01 01:30:00|19.32|17.48|19.41|17.56|19.48|17.63|19.27|17.44|0
1638322500000|2021-12-01 01:35:00|19.4|17.55|19.34|17.5|19.4|17.55|19.33|17.49|0
1638322800000|2021-12-01 01:40:00|19.35|17.49|19.31|17.47|19.46|17.61|19.3|17.46|0
1638323100000|2021-12-01 01:45:00|19.3|17.46|19.32|17.48|19.34|17.49|19.25|17.42|0
1638323400000|2021-12-01 01:50:00|19.31|17.5|19.19|17.36|19.34|17.5|19.12|17.29|0
1638323700000|2021-12-01 01:55:00|19.18|17.35|19.2|17.37|19.22|17.39|19.11|17.29|0
1638324000000|2021-12-01 02:00:00|19.19|17.36|19.02|17.21|19.21|17.38|18.98|17.17|0
1638324300000|2021-12-01 02:05:00|19.03|17.22|19|17.19|19.05|17.23|18.94|17.14|0
1638324600000|2021-12-01 02:10:00|18.99|17.18|19.08|17.26|19.08|17.26|18.96|17.15|0
1638324900000|2021-12-01 02:15:00|19.07|17.25|19.04|17.23|19.1|17.28|19.01|17.2|0
1638325200000|2021-12-01 02:20:00|19.03|17.22|19.04|17.23|19.08|17.26|18.99|17.18|0
1638325500000|2021-12-01 02:25:00|19.03|17.22|18.94|17.14|19.06|17.24|18.93|17.12|0
1638325800000|2021-12-01 02:30:00|18.95|17.15|18.97|17.16|18.97|17.16|18.88|17.08|0
1638326100000|2021-12-01 02:35:00|18.96|17.15|18.88|17.08|18.96|17.15|18.88|17.08|0
1638326400000|2021-12-01 02:40:00|18.89|17.09|18.89|17.09|18.93|17.13|18.88|17.08|0
1638326700000|2021-12-01 02:45:00|18.9|17.1|18.95|17.14|18.95|17.14|18.89|17.09|0
1638327000000|2021-12-01 02:50:00|18.94|17.13|18.88|17.08|18.96|17.15|18.88|17.08|0
1638327300000|2021-12-01 02:55:00|18.89|17.09|18.87|17.07|18.89|17.09|18.87|17.07|0
1638327600000|2021-12-01 03:00:00|18.88|17.08|18.87|17.07|18.91|17.11|18.87|17.07|0
1638327900000|2021-12-01 03:05:00|18.88|17.08|18.92|17.12|18.94|17.14|18.87|17.07|0
1638328200000|2021-12-01 03:10:00|18.93|17.13|18.92|17.12|18.95|17.15|18.92|17.12|0
1638328500000|2021-12-01 03:15:00|18.91|17.11|18.89|17.09|18.91|17.11|18.87|17.08|0
1638328800000|2021-12-01 03:20:00|18.88|17.08|18.92|17.12|18.94|17.13|18.88|17.08|0
1638329100000|2021-12-01 03:25:00|18.93|17.13|18.88|17.08|18.93|17.13|18.86|17.07|0
1638329400000|2021-12-01 03:30:00|18.87|17.07|18.89|17.09|18.93|17.12|18.87|17.07|0
1638329700000|2021-12-01 03:35:00|18.88|17.08|18.94|17.14|18.94|17.14|18.86|17.06|0
1638330000000|2021-12-01 03:40:00|18.93|17.13|19.14|17.31|19.17|17.34|18.93|17.13|0
1638330300000|2021-12-01 03:45:00|19.15|17.32|19.09|17.27|19.16|17.33|19.02|17.21|0
1638330600000|2021-12-01 03:50:00|19.08|17.26|19.01|17.2|19.08|17.26|18.99|17.18|0
1638330900000|2021-12-01 03:55:00|19|17.19|18.98|17.17|19.03|17.22|18.98|17.17|0
1638331200000|2021-12-01 04:00:00|18.96|17.16|18.87|17.07|18.96|17.16|18.85|17.06|0
1638331500000|2021-12-01 04:05:00|18.88|17.08|18.88|17.08|18.9|17.1|18.85|17.05|0
1638331800000|2021-12-01 04:10:00|18.87|17.07|18.85|17.05|18.89|17.09|18.85|17.05|0
1638332100000|2021-12-01 04:15:00|18.86|17.06|18.86|17.07|18.87|17.08|18.85|17.05|0
1638332400000|2021-12-01 04:20:00|18.85|17.06|18.87|17.07|18.87|17.07|18.84|17.05|0
1638332700000|2021-12-01 04:25:00|18.88|17.08|18.84|17.05|18.88|17.08|18.84|17.05|0
1638333000000|2021-12-01 04:30:00|18.71|16.93|18.73|16.95|18.78|16.99|18.69|16.91|0
1638333300000|2021-12-01 04:35:00|18.74|16.96|18.62|16.84|18.75|16.96|18.62|16.84|0
1638333600000|2021-12-01 04:40:00|18.61|16.85|18.62|16.84|18.67|16.89|18.58|16.81|0
1638333900000|2021-12-01 04:45:00|18.63|16.85|18.61|16.84|18.63|16.85|18.56|16.79|0
1638334200000|2021-12-01 04:50:00|18.62|16.85|18.62|16.84|18.67|16.89|18.6|16.82|0
1638334500000|2021-12-01 04:55:00|18.61|16.85|18.58|16.81|18.64|16.87|18.55|16.79|0
1638334800000|2021-12-01 05:00:00|18.57|16.79|18.67|16.9|18.7|16.92|18.56|16.79|0
1638335100000|2021-12-01 05:05:00|18.66|16.88|18.66|16.89|18.68|16.9|18.64|16.86|0
1638335400000|2021-12-01 05:10:00|18.65|16.88|18.3|16.55|18.72|16.94|17.33|15.68|0
1638335700000|2021-12-01 05:15:00|18.29|16.54|18.03|16.31|18.29|16.54|18.03|16.31|0
1638336000000|2021-12-01 05:20:00|18.02|16.3|17.96|16.25|18.02|16.31|17.96|16.25|0
1638336300000|2021-12-01 05:25:00|17.95|16.24|17.99|16.28|18|16.29|17.94|16.23|0
1638336600000|2021-12-01 05:30:00|18|16.29|18.09|16.37|18.09|16.37|18|16.29|0
1638336900000|2021-12-01 05:35:00|18.08|16.36|17.99|16.28|18.09|16.37|17.99|16.28|0
1638337200000|2021-12-01 05:40:00|17.98|16.27|18.01|16.29|18.03|16.32|17.97|16.26|0
1638337500000|2021-12-01 05:45:00|18|16.28|18|16.29|18.01|16.3|17.98|16.27|0
1638337800000|2021-12-01 05:50:00|18.01|16.3|18.06|16.34|18.06|16.34|18.01|16.3|0
1638338100000|2021-12-01 05:55:00|18.05|16.33|18.06|16.34|18.1|16.38|18.02|16.31|0
1638338400000|2021-12-01 06:00:00|18.07|16.35|18.08|16.35|18.16|16.43|18.03|16.31|0
1638338700000|2021-12-01 06:05:00|18.11|16.38|17.89|16.19|18.11|16.38|17.89|16.18|0
1638339000000|2021-12-01 06:10:00|17.9|16.2|17.78|16.09|17.91|16.2|17.77|16.07|0
1638339300000|2021-12-01 06:15:00|17.77|16.08|17.84|16.14|17.84|16.14|17.73|16.04|0
1638339600000|2021-12-01 06:20:00|17.83|16.13|17.39|15.73|17.83|16.13|17.37|15.72|0
1638339900000|2021-12-01 06:25:00|17.4|15.74|17.37|15.72|17.47|15.8|17.37|15.72|0
1638340200000|2021-12-01 06:30:00|17.36|15.7|17.35|15.7|17.38|15.73|17.33|15.68|0
1638340500000|2021-12-01 06:35:00|17.36|15.71|17.41|15.76|17.44|15.78|17.33|15.68|0
1638340800000|2021-12-01 06:40:00|17.42|15.77|17.59|15.91|17.6|15.93|17.42|15.77|0
1638341100000|2021-12-01 06:45:00|17.58|15.89|17.56|15.89|17.59|15.92|17.53|15.86|0
1638341400000|2021-12-01 06:50:00|17.57|15.88|17.56|15.88|17.57|15.9|17.49|15.83|0
1638341700000|2021-12-01 06:55:00|17.55|15.87|17.5|15.83|17.55|15.88|17.48|15.81|0
1638342000000|2021-12-01 07:00:00|17.51|15.84|17.57|15.9|17.58|15.9|17.37|15.71|0
1638342300000|2021-12-01 07:05:00|17.58|15.91|17.47|15.81|17.62|15.94|17.39|15.74|0
1638342600000|2021-12-01 07:10:00|17.48|15.78|17.42|15.76|17.48|15.8|17.4|15.74|0
1638342900000|2021-12-01 07:15:00|17.41|15.75|17.46|15.8|17.47|15.81|17.38|15.73|0
1638343200000|2021-12-01 07:20:00|17.45|15.79|17.52|15.85|17.56|15.88|17.45|15.79|0
1638343500000|2021-12-01 07:25:00|17.53|15.86|17.53|15.86|17.57|15.9|17.5|15.83|0
1638343800000|2021-12-01 07:30:00|17.54|15.87|17.6|15.92|17.61|15.94|17.48|15.82|0
1638344100000|2021-12-01 07:35:00|17.61|15.93|17.58|15.9|17.61|15.94|17.49|15.82|0
1638344400000|2021-12-01 07:40:00|17.55|15.91|17.39|15.74|17.57|15.91|17.38|15.73|0
1638344700000|2021-12-01 07:45:00|17.4|15.75|17.5|15.84|18.91|17.11|17.37|15.72|0
1638345000000|2021-12-01 07:50:00|17.51|15.83|17.59|15.92|17.6|15.92|17.5|15.83|0
1638345300000|2021-12-01 07:55:00|17.58|15.9|17.62|15.94|17.66|15.98|17.57|15.89|0
1638345600000|2021-12-01 08:00:00|17.61|15.93|17.56|15.89|17.73|16.04|17.54|15.87|0
1638345900000|2021-12-01 08:05:00|17.55|15.88|17.65|15.97|17.68|16|17.52|15.85|0
1638346200000|2021-12-01 08:10:00|17.63|15.95|17.68|15.99|17.73|16.04|17.63|15.95|0
1638346500000|2021-12-01 08:15:00|17.7|16|17.51|15.84|17.7|16.02|17.51|15.84|0
1638346800000|2021-12-01 08:20:00|17.5|15.86|17.62|15.94|17.64|15.96|17.5|15.86|0
1638347100000|2021-12-01 08:25:00|17.64|15.96|17.7|16.01|17.73|16.04|17.59|15.92|0
1638347400000|2021-12-01 08:30:00|17.72|16.04|17.78|16.08|17.94|16.23|17.72|16.04|0
1638347700000|2021-12-01 08:35:00|17.76|16.07|17.81|16.11|17.88|16.18|17.76|16.07|0
1638348000000|2021-12-01 08:40:00|17.8|16.09|17.95|16.24|18.02|16.3|17.78|16.09|0
1638348300000|2021-12-01 08:45:00|17.94|16.26|17.87|16.17|17.98|16.26|17.86|16.16|0
1638348600000|2021-12-01 08:50:00|17.86|16.16|17.78|16.09|17.92|16.21|17.71|16.03|0
1638348900000|2021-12-01 08:55:00|17.8|16.1|17.58|15.91|17.82|16.13|17.58|15.91|0
1638349200000|2021-12-01 09:00:00|17.59|15.92|17.33|15.68|17.62|15.94|17.09|15.46|0
1638349500000|2021-12-01 09:05:00|17.32|15.67|17.13|15.5|17.32|15.67|17.09|15.46|0
1638349800000|2021-12-01 09:10:00|17.14|15.51|17.1|15.47|17.15|15.52|17.07|15.44|0
1638350100000|2021-12-01 09:15:00|17.09|15.46|17.04|15.42|17.11|15.48|16.99|15.37|0
1638350400000|2021-12-01 09:20:00|17.06|15.44|17.1|15.47|17.1|15.47|16.98|15.37|0
1638350700000|2021-12-01 09:25:00|17.12|15.49|17.04|15.42|17.12|15.49|17.04|15.42|0
1638351000000|2021-12-01 09:30:00|17.03|15.41|16.95|15.33|17.06|15.44|16.95|15.33|0
1638351300000|2021-12-01 09:35:00|16.94|15.32|16.82|15.22|16.97|15.35|16.81|15.21|0
1638351600000|2021-12-01 09:40:00|16.81|15.21|16.84|15.24|16.93|15.31|16.78|15.18|0
1638351900000|2021-12-01 09:45:00|16.83|15.23|16.89|15.28|16.95|15.34|16.82|15.22|0
1638352200000|2021-12-01 09:50:00|16.88|15.27|16.91|15.3|16.92|15.31|16.87|15.27|0
1638352500000|2021-12-01 09:55:00|16.89|15.28|16.9|15.29|16.93|15.32|16.89|15.28|0
1638352800000|2021-12-01 10:00:00|16.91|15.3|16.93|15.32|16.93|15.32|16.87|15.26|0
1638353100000|2021-12-01 10:05:00|16.92|15.31|16.99|15.37|17.03|15.41|16.91|15.3|0
1638353400000|2021-12-01 10:10:00|16.98|15.36|17.03|15.41|17.05|15.42|16.97|15.36|0
1638353700000|2021-12-01 10:15:00|17.05|15.42|16.98|15.37|17.07|15.45|16.98|15.36|0
1638354000000|2021-12-01 10:20:00|17|15.38|17.04|15.42|17.04|15.42|16.98|15.37|0
1638354300000|2021-12-01 10:25:00|17.03|15.41|16.99|15.37|17.03|15.41|16.95|15.33|0
1638354600000|2021-12-01 10:30:00|17|15.38|16.94|15.32|17.02|15.39|16.93|15.31|0
1638354900000|2021-12-01 10:35:00|16.93|15.33|16.95|15.34|16.96|15.35|16.92|15.31|0
1638355200000|2021-12-01 10:40:00|16.94|15.33|16.99|15.37|16.99|15.38|16.93|15.32|0
1638355500000|2021-12-01 10:45:00|16.98|15.36|16.9|15.29|16.99|15.38|16.88|15.27|0
1638355800000|2021-12-01 10:50:00|16.92|15.3|16.88|15.27|16.98|15.36|16.84|15.23|0
1638356100000|2021-12-01 10:55:00|16.9|15.29|16.91|15.3|16.94|15.33|16.89|15.28|0
1638356400000|2021-12-01 11:00:00|16.9|15.29|16.98|15.36|16.98|15.36|16.86|15.25|0
1638356700000|2021-12-01 11:05:00|16.97|15.35|16.94|15.33|17|15.39|16.91|15.3|0
1638357000000|2021-12-01 11:10:00|16.95|15.34|17.01|15.39|17.02|15.4|16.93|15.31|0
1638357300000|2021-12-01 11:15:00|17.02|15.4|17.04|15.42|17.11|15.48|17.02|15.4|0
1638357600000|2021-12-01 11:20:00|17.05|15.43|16.99|15.37|17.05|15.43|16.94|15.33|0
1638357900000|2021-12-01 11:25:00|17|15.38|16.96|15.35|17.02|15.4|16.96|15.34|0
1638358200000|2021-12-01 11:30:00|16.97|15.36|16.96|15.35|17.01|15.39|16.93|15.32|0
1638358500000|2021-12-01 11:35:00|16.97|15.34|17|15.38|17|15.38|16.93|15.32|0
1638358800000|2021-12-01 11:40:00|16.99|15.37|16.97|15.35|17.02|15.4|16.97|15.35|0
1638359100000|2021-12-01 11:45:00|16.99|15.37|16.91|15.3|16.99|15.38|16.9|15.29|0
1638359400000|2021-12-01 11:50:00|16.92|15.31|16.8|15.2|16.92|15.31|16.8|15.2|0
1638359700000|2021-12-01 11:55:00|16.82|15.22|16.79|15.19|16.82|15.22|16.78|15.18|0
1638360000000|2021-12-01 12:00:00|16.8|15.2|16.85|15.25|16.85|15.25|16.76|15.16|0
1638360300000|2021-12-01 12:05:00|16.86|15.26|16.89|15.28|16.9|15.29|16.84|15.24|0
1638360600000|2021-12-01 12:10:00|16.88|15.29|16.84|15.24|16.9|15.29|16.84|15.24|0
1638360900000|2021-12-01 12:15:00|16.85|15.25|16.79|15.19|16.9|15.29|16.71|15.12|0
1638361200000|2021-12-01 12:20:00|16.77|15.17|16.51|14.94|16.78|15.18|16.46|14.9|0
1638361500000|2021-12-01 12:25:00|16.52|14.97|16.71|15.12|17.13|15.5|16.52|14.96|0
1638361800000|2021-12-01 12:30:00|16.73|15.13|16.79|15.19|16.8|15.2|16.68|15.09|0
1638362100000|2021-12-01 12:35:00|16.78|15.17|16.74|15.15|16.81|15.21|16.73|15.14|0
1638362400000|2021-12-01 12:40:00|16.75|15.16|16.73|15.14|16.77|15.18|16.71|15.11|0
1638362700000|2021-12-01 12:45:00|16.74|15.12|16.77|15.17|16.79|15.19|16.71|15.12|0
1638363000000|2021-12-01 12:50:00|16.76|15.16|16.7|15.11|16.77|15.17|16.68|15.09|0
1638363300000|2021-12-01 12:55:00|16.69|15.1|16.75|15.16|16.76|15.16|16.69|15.1|0
1638363600000|2021-12-01 13:00:00|16.74|15.15|16.85|15.25|16.9|15.29|16.73|15.14|0
1638363900000|2021-12-01 13:05:00|16.84|15.24|16.85|15.25|16.89|15.28|16.82|15.22|0
1638364200000|2021-12-01 13:10:00|16.86|15.26|16.87|15.26|16.92|15.31|16.85|15.26|0
1638364500000|2021-12-01 13:15:00|16.86|15.25|16.8|15.2|16.87|15.27|16.77|15.17|0
1638364800000|2021-12-01 13:20:00|16.79|15.19|16.89|15.28|16.93|15.32|16.79|15.19|0
1638365100000|2021-12-01 13:25:00|16.9|15.29|16.96|15.34|16.97|15.36|16.82|15.22|0
1638365400000|2021-12-01 13:30:00|16.93|15.35|16.77|15.17|16.93|15.35|16.77|15.17|0
1638365700000|2021-12-01 13:35:00|16.78|15.19|16.75|15.15|16.79|15.19|16.73|15.14|0
1638366000000|2021-12-01 13:40:00|16.74|15.14|16.69|15.1|16.77|15.18|16.67|15.08|0
1638366300000|2021-12-01 13:45:00|16.68|15.09|16.73|15.14|16.75|15.15|16.66|15.08|0
1638366600000|2021-12-01 13:50:00|16.72|15.13|16.81|15.21|16.83|15.23|16.7|15.11|0
1638366900000|2021-12-01 13:55:00|16.8|15.2|16.83|15.22|16.87|15.26|16.79|15.19|0
1638367200000|2021-12-01 14:00:00|16.84|15.23|16.78|15.19|16.84|15.23|16.76|15.16|0
1638367500000|2021-12-01 14:05:00|16.77|15.18|16.76|15.16|16.8|15.2|16.72|15.13|0
1638367800000|2021-12-01 14:10:00|16.77|15.17|16.81|15.21|16.84|15.24|16.75|15.15|0
1638368100000|2021-12-01 14:15:00|16.82|15.22|16.86|15.26|16.86|15.26|16.74|15.14|0
1638368400000|2021-12-01 14:20:00|16.87|15.27|16.87|15.26|16.89|15.28|16.84|15.23|0
1638368700000|2021-12-01 14:25:00|16.86|15.27|16.85|15.25|16.92|15.31|16.83|15.22|0
1638369000000|2021-12-01 14:30:00|16.87|15.26|17.17|15.54|17.2|15.56|16.62|15.04|0
1638369300000|2021-12-01 14:35:00|17.23|15.59|17.11|15.48|17.23|15.59|17.05|15.43|0
1638369600000|2021-12-01 14:40:00|17.13|15.5|16.9|15.29|17.14|15.51|16.9|15.29|0
1638369900000|2021-12-01 14:45:00|17|15.38|16.94|15.33|17.03|15.41|16.79|15.19|0
1638370200000|2021-12-01 14:50:00|16.96|15.34|16.96|15.35|17.04|15.41|16.86|15.26|0
1638370500000|2021-12-01 14:55:00|16.95|15.34|16.77|15.17|16.95|15.34|16.72|15.13|0
1638370800000|2021-12-01 15:00:00|16.78|15.18|16.55|14.97|16.78|15.18|16.37|14.81|0
1638371100000|2021-12-01 15:05:00|16.52|14.95|16.32|14.77|16.52|14.95|16.29|14.74|0
1638371400000|2021-12-01 15:10:00|16.31|14.76|16.38|14.82|16.44|14.87|16.26|14.71|0
1638371700000|2021-12-01 15:15:00|16.35|14.8|16.24|14.7|16.35|14.8|16.2|14.66|0
1638372000000|2021-12-01 15:20:00|16.25|14.69|16.31|14.76|16.46|14.89|16.22|14.67|0
1638372300000|2021-12-01 15:25:00|16.33|14.77|16.47|14.91|16.48|14.91|16.26|14.71|0
1638372600000|2021-12-01 15:30:00|16.49|14.92|16.46|14.89|16.49|14.92|16.3|14.75|0
1638372900000|2021-12-01 15:35:00|16.45|14.88|16.64|15.05|16.64|15.05|16.39|14.83|0
1638373200000|2021-12-01 15:40:00|16.65|15.06|16.44|14.88|16.83|15.23|16.4|14.84|0
1638373500000|2021-12-01 15:45:00|16.41|14.87|16.24|14.69|16.45|14.89|16.22|14.68|0
1638373800000|2021-12-01 15:50:00|16.23|14.68|16.13|14.59|16.3|14.75|16.11|14.58|0
1638374100000|2021-12-01 15:55:00|16.14|14.61|16.11|14.58|16.23|14.68|16.06|14.53|0
1638374400000|2021-12-01 16:00:00|16.07|14.54|16.16|14.62|16.18|14.63|16.06|14.53|0
1638374700000|2021-12-01 16:05:00|16.17|14.63|16.09|14.56|16.17|14.63|16.06|14.53|0
1638375000000|2021-12-01 16:10:00|16.07|14.54|15.81|14.3|16.09|14.56|15.81|14.3|0
1638375300000|2021-12-01 16:15:00|15.83|14.31|15.98|14.46|16.84|15.23|15.82|14.3|0
1638375600000|2021-12-01 16:20:00|16|14.45|15.96|14.44|16.04|14.51|15.96|14.44|0
1638375900000|2021-12-01 16:25:00|15.97|14.45|16.05|14.52|16.05|14.52|15.91|14.39|0
1638376200000|2021-12-01 16:30:00|16.06|14.53|16.11|14.58|16.18|14.64|15.97|14.44|0
1638376500000|2021-12-01 16:35:00|16.08|14.55|16.16|14.62|16.19|14.65|16.05|14.52|0
1638376800000|2021-12-01 16:40:00|16.13|14.6|16.16|14.62|16.19|14.65|16.08|14.55|0
1638377100000|2021-12-01 16:45:00|16.17|14.63|16.19|14.65|16.34|14.78|16.15|14.61|0
1638377400000|2021-12-01 16:50:00|16.23|14.68|16.4|14.84|16.41|14.85|16.23|14.68|0
1638377700000|2021-12-01 16:55:00|16.41|14.85|16.92|15.31|17.03|15.41|16.06|14.53|0
1638378000000|2021-12-01 17:00:00|16.94|15.33|16.77|15.18|17.02|15.4|16.77|15.18|0
1638378300000|2021-12-01 17:05:00|16.8|15.2|16.82|15.22|16.89|15.28|16.71|15.11|0
1638378600000|2021-12-01 17:10:00|16.83|15.23|16.72|15.13|16.86|15.26|16.7|15.11|0
1638378900000|2021-12-01 17:15:00|16.74|15.14|16.64|15.06|16.74|15.14|16.56|14.98|0
1638379200000|2021-12-01 17:20:00|16.63|15.05|16.78|15.19|16.8|15.2|16.58|15|0
1638379500000|2021-12-01 17:25:00|16.8|15.2|16.97|15.35|16.99|15.38|16.74|15.15|0
1638379800000|2021-12-01 17:30:00|16.93|15.32|16.84|15.24|17|15.38|16.81|15.21|0
1638380100000|2021-12-01 17:35:00|16.87|15.26|16.86|15.26|17.03|15.41|16.86|15.26|0
1638380400000|2021-12-01 17:40:00|16.84|15.24|16.93|15.32|16.96|15.34|16.83|15.23|0
1638380700000|2021-12-01 17:45:00|16.94|15.33|17.01|15.39|17.03|15.41|16.9|15.29|0
1638381000000|2021-12-01 17:50:00|17.02|15.4|17.38|15.73|17.38|15.73|17.02|15.4|0
1638381300000|2021-12-01 17:55:00|17.37|15.72|17.68|16|17.75|16.06|17.37|15.72|0
1638381600000|2021-12-01 18:00:00|17.72|16.03|19.02|17.21|19.03|17.22|17.44|15.78|0
1638381900000|2021-12-01 18:05:00|18.99|17.18|18.79|17|19.02|17.21|18.16|16.43|0
1638382200000|2021-12-01 18:10:00|18.8|17.01|18.77|16.99|19.01|17.2|18.77|16.99|0
1638382500000|2021-12-01 18:15:00|18.81|17.02|19.11|17.29|19.11|17.29|18.65|16.88|0
1638382800000|2021-12-01 18:20:00|19.03|17.22|18.29|16.55|19.06|17.25|18.29|16.55|0
1638383100000|2021-12-01 18:25:00|18.31|16.57|18.16|16.43|18.33|16.58|18.11|16.39|0
1638383400000|2021-12-01 18:30:00|18.14|16.41|18.27|16.53|18.36|16.62|18.11|16.39|0
1638383700000|2021-12-01 18:35:00|18.28|16.54|18.29|16.55|18.38|16.63|18.2|16.47|0
1638384000000|2021-12-01 18:40:00|18.27|16.53|18.55|16.78|18.78|16.99|17.87|16.17|0
1638384300000|2021-12-01 18:45:00|18.58|16.81|19.19|17.36|19.2|17.37|18.58|16.81|0
1638384600000|2021-12-01 18:50:00|19.15|17.33|18.75|16.97|19.15|17.33|18.66|16.88|0
1638384900000|2021-12-01 18:55:00|18.73|16.94|18.56|16.79|18.76|16.98|18.49|16.73|0
1638385200000|2021-12-01 19:00:00|18.61|16.84|18.93|17.12|18.96|17.16|18.49|16.73|0
1638385500000|2021-12-01 19:05:00|18.97|17.17|19.16|17.33|19.17|17.34|18.85|17.06|0
1638385800000|2021-12-01 19:10:00|19.13|17.31|19.69|17.81|19.72|17.84|18.97|17.17|0
1638386100000|2021-12-01 19:15:00|19.7|17.82|19.75|17.87|19.82|17.93|19.37|17.53|0
1638386400000|2021-12-01 19:20:00|19.72|17.84|19.36|17.51|19.77|17.89|19.33|17.49|0
1638386700000|2021-12-01 19:25:00|19.37|17.53|18.9|17.1|19.54|17.68|18.84|17.05|0
1638387000000|2021-12-01 19:30:00|18.92|17.12|18.89|17.09|18.96|17.15|18.67|16.89|0
1638387300000|2021-12-01 19:35:00|18.9|17.1|18.92|17.11|19.15|17.33|18.84|17.05|0
1638387600000|2021-12-01 19:40:00|18.91|17.13|19.15|17.33|19.25|17.42|18.91|17.11|0
1638387900000|2021-12-01 19:45:00|19.16|17.34|19.01|17.2|19.25|17.42|18.91|17.11|0
1638388200000|2021-12-01 19:50:00|19.02|17.13|19.38|17.54|19.63|17.76|18.87|17.07|0
1638388500000|2021-12-01 19:55:00|19.37|17.53|19.36|17.52|19.41|17.56|19.16|17.34|0
1638388800000|2021-12-01 20:00:00|19.27|17.44|19.74|17.86|19.77|17.89|19.26|17.42|0
1638389100000|2021-12-01 20:05:00|19.76|17.88|19.99|18.09|20.01|18.11|18.95|17.15|0
1638389400000|2021-12-01 20:10:00|19.98|18.08|19.86|17.97|20.07|18.16|19.8|17.92|0
1638389700000|2021-12-01 20:15:00|19.85|17.96|20.57|18.61|21.37|19.34|19.85|17.96|0
1638390000000|2021-12-01 20:20:00|20.59|18.63|21.48|19.44|21.55|19.49|20.55|18.6|0
1638390300000|2021-12-01 20:25:00|21.51|19.47|21.42|19.38|21.73|19.66|21.17|19.15|0
1638390600000|2021-12-01 20:30:00|21.52|19.47|21.6|19.54|22.2|20.08|20.63|18.66|0
1638390900000|2021-12-01 20:35:00|21.65|19.59|22.32|20.2|23.22|21.02|21.65|19.59|0
1638391200000|2021-12-01 20:40:00|22.36|20.23|22.07|19.97|22.42|20.29|22.01|19.92|0
1638391500000|2021-12-01 20:45:00|22.06|19.96|22.99|20.8|23|20.81|22|19.9|0
1638391800000|2021-12-01 20:50:00|23.07|20.87|23.99|21.79|24.04|21.84|22.95|20.76|0
1638392100000|2021-12-01 20:55:00|24.02|21.82|25.75|23.55|25.76|23.56|24.02|21.82|0
1638392400000|2021-12-01 21:00:00|25.7|23.5|25.74|23.54|26.18|23.98|25.43|23.23|0
1638392700000|2021-12-01 21:05:00|25.77|23.57|25.13|22.93|25.84|23.64|25.11|22.91|0
1638393000000|2021-12-01 21:10:00|25.11|22.91|24.95|22.75|25.12|22.92|24.85|22.65|0
1638393300000|2021-12-01 21:15:00|25.2|22.8|25.29|22.88|25.39|22.97|25.17|22.77|0
1638393600000|2021-12-01 21:20:00|25.25|22.85|25.15|22.75|25.31|22.9|25.12|22.73|0
1638393900000|2021-12-01 21:25:00|25.16|22.76|25.28|22.87|25.35|22.93|25.13|22.74|0
1638394200000|2021-12-01 21:30:00|25.29|22.88|25.41|22.99|25.42|23|25.29|22.88|0
1638394500000|2021-12-01 21:35:00|25.43|23.01|25.37|22.95|25.44|23.02|25.28|22.87|0
1638394800000|2021-12-01 21:40:00|25.35|22.94|25.6|23.16|25.63|23.19|25.34|22.92|0
1638395100000|2021-12-01 21:45:00|25.56|23.13|25.35|22.94|25.61|23.18|25.33|22.91|0
1638395400000|2021-12-01 21:50:00|25.34|22.92|25.27|22.86|25.38|22.97|25.25|22.85|0
1638395700000|2021-12-01 21:55:00|25.28|22.87|25.34|22.92|25.37|22.95|25.17|22.77|0
1638396000000|2021-12-01 22:00:00|25.33|22.93|25.31|22.9|25.33|22.93|25.3|22.89|0
1638396300000|2021-12-01 22:05:00|25.3|22.89|25.29|22.88|25.31|22.9|25.28|22.87|0
1638396600000|2021-12-01 22:10:00|25.3|22.89|25.33|22.92|25.33|22.92|25.28|22.87|0
1638396900000|2021-12-01 22:15:00|25.34|22.93|25.32|22.91|25.35|22.94|25.32|22.91|0
1638397200000|2021-12-01 22:20:00|25.33|22.92|25.25|22.85|25.33|22.92|25.25|22.85|0
1638397500000|2021-12-01 22:25:00|25.24|22.84|25.24|22.84|25.25|22.85|25.24|22.83|0
1638397800000|2021-12-01 22:30:00|25.23|22.83|25.19|22.79|25.24|22.83|25.19|22.79|0
1638398100000|2021-12-01 22:35:00|25.2|22.8|25.21|22.81|25.21|22.81|25.19|22.79|0
1638398400000|2021-12-01 22:40:00|25.2|22.8|25.18|22.78|25.2|22.8|25.17|22.77|0
1638398700000|2021-12-01 22:45:00|25.19|22.79|25.17|22.77|25.19|22.79|25.17|22.77|0
1638399000000|2021-12-01 22:50:00|25.15|22.76|25.14|22.75|25.16|22.77|25.14|22.74|0
1638399300000|2021-12-01 22:55:00|25.13|22.74|25.14|22.75|25.15|22.76|25.13|22.74|0
1638399600000|2021-12-01 23:00:00|24.99|22.74|24.91|22.54|25.06|22.74|24.79|22.43|0
1638399900000|2021-12-01 23:05:00|24.93|22.56|24.77|22.41|24.97|22.59|24.75|22.4|0
1638400200000|2021-12-01 23:10:00|24.76|22.4|24.76|22.4|24.82|22.46|24.65|22.3|0
1638400500000|2021-12-01 23:15:00|24.8|22.44|25.03|22.64|25.04|22.66|24.79|22.43|0
1638400800000|2021-12-01 23:20:00|24.98|22.6|25.28|22.87|25.3|22.89|24.91|22.54|0
1638401100000|2021-12-01 23:25:00|25.25|22.85|25.06|22.68|25.25|22.85|25.04|22.65|0
1638401400000|2021-12-01 23:30:00|25.05|22.67|24.74|22.39|25.05|22.67|24.74|22.39|0
1638401700000|2021-12-01 23:35:00|24.73|22.38|24.73|22.38|24.8|22.44|24.66|22.31|0
1638402000000|2021-12-01 23:40:00|24.71|22.37|24.71|22.35|24.8|22.44|24.67|22.32|0
1638402300000|2021-12-01 23:45:00|24.69|22.34|24.55|22.21|24.69|22.34|24.51|22.17|0
1638402600000|2021-12-01 23:50:00|24.54|22.2|24.44|22.11|24.54|22.2|24.4|22.08|0
1638402900000|2021-12-01 23:55:00|24.41|22.09|24.41|22.09|24.45|22.12|24.35|22.03|0
1638403200000|2021-12-02 00:00:00|24.39|22.08|24.37|22.05|24.47|22.14|24.31|22|0
1638403500000|2021-12-02 00:05:00|24.39|22.06|24.4|22.08|24.41|22.08|24.3|21.99|0
1638403800000|2021-12-02 00:10:00|24.42|22.07|24.52|22.19|24.6|22.26|24.42|22.07|0
1638404100000|2021-12-02 00:15:00|24.53|22.2|24.43|22.1|24.6|22.26|24.36|22.04|0
1638404400000|2021-12-02 00:20:00|24.44|22.11|24.3|21.99|24.45|22.12|24.3|21.98|0
1638404700000|2021-12-02 00:25:00|24.29|21.98|24.22|21.91|24.31|21.99|24.21|21.9|0
1638405000000|2021-12-02 00:30:00|24.23|21.92|24.18|21.88|24.23|21.92|24.15|21.85|0
1638405300000|2021-12-02 00:35:00|24.19|21.89|24.21|21.9|24.23|21.92|24.15|21.85|0
1638405600000|2021-12-02 00:40:00|24.2|21.89|24.41|22.08|24.42|22.09|24.18|21.88|0
1638405900000|2021-12-02 00:45:00|24.42|22.09|24.62|22.28|24.75|22.39|24.42|22.09|0
1638406200000|2021-12-02 00:50:00|24.63|22.29|24.71|22.36|24.81|22.45|24.61|22.27|0
1638406500000|2021-12-02 00:55:00|24.69|22.34|24.56|22.22|24.69|22.34|24.48|22.15|0
1638406800000|2021-12-02 01:00:00|24.52|22.18|24.58|22.24|24.72|22.37|24.38|22.06|0
1638407100000|2021-12-02 01:05:00|24.59|22.25|23.76|21.49|24.64|22.29|23.74|21.48|0
1638407400000|2021-12-02 01:10:00|23.74|21.48|23.09|20.89|23.74|21.48|23.03|20.84|0
1638407700000|2021-12-02 01:15:00|23.07|20.87|23.31|21.09|23.31|21.09|23.02|20.83|0
1638408000000|2021-12-02 01:20:00|23.32|21.1|23.26|21.05|23.32|21.1|23.15|20.94|0
1638408300000|2021-12-02 01:25:00|23.25|21.04|23.12|20.92|23.25|21.04|22.97|20.79|0
1638408600000|2021-12-02 01:30:00|23.15|20.95|23.09|20.89|23.17|20.97|23.04|20.84|0
1638408900000|2021-12-02 01:35:00|23.08|20.88|23.14|20.93|23.21|21|23.04|20.84|0
1638409200000|2021-12-02 01:40:00|23.12|20.92|23.16|20.95|23.18|20.97|23.02|20.83|0
1638409500000|2021-12-02 01:45:00|23.13|20.93|23.08|20.88|23.19|20.98|23.03|20.84|0
1638409800000|2021-12-02 01:50:00|23.09|20.89|22.99|20.8|23.13|20.93|22.93|20.75|0
1638410100000|2021-12-02 01:55:00|23.01|20.82|22.61|20.46|23.02|20.83|22.58|20.43|0
1638410400000|2021-12-02 02:00:00|22.62|20.47|22.8|20.62|22.91|20.72|22.62|20.47|0
1638410700000|2021-12-02 02:05:00|22.81|20.63|22.74|20.57|22.89|20.71|22.71|20.54|0
1638411000000|2021-12-02 02:10:00|22.73|20.56|22.77|20.6|22.77|20.6|22.63|20.47|0
1638411300000|2021-12-02 02:15:00|22.75|20.59|22.86|20.68|22.9|20.72|22.75|20.58|0
1638411600000|2021-12-02 02:20:00|22.87|20.69|22.76|20.59|22.93|20.74|22.74|20.58|0
1638411900000|2021-12-02 02:25:00|22.77|20.6|22.79|20.62|22.82|20.65|22.7|20.54|0
1638412200000|2021-12-02 02:30:00|22.78|20.61|22.68|20.52|22.79|20.62|22.64|20.49|0
1638412500000|2021-12-02 02:35:00|22.69|20.53|22.68|20.52|22.72|20.56|22.64|20.49|0
1638412800000|2021-12-02 02:40:00|22.7|20.53|22.43|20.29|22.7|20.53|22.39|20.26|0
1638413100000|2021-12-02 02:45:00|22.42|20.3|22.49|20.34|22.56|20.41|22.41|20.28|0
1638413400000|2021-12-02 02:50:00|22.47|20.33|22.43|20.29|22.53|20.38|22.42|20.28|0
1638413700000|2021-12-02 02:55:00|22.42|20.28|22.28|20.16|22.44|20.3|22.25|20.13|0
1638414000000|2021-12-02 03:00:00|22.27|20.15|22.37|20.24|22.39|20.26|22.27|20.15|0
1638414300000|2021-12-02 03:05:00|22.38|20.25|22.38|20.25|22.46|20.32|22.35|20.22|0
1638414600000|2021-12-02 03:10:00|22.37|20.24|22.48|20.34|22.53|20.39|22.35|20.22|0
1638414900000|2021-12-02 03:15:00|22.47|20.33|22.57|20.42|22.63|20.47|22.47|20.33|0
1638415200000|2021-12-02 03:20:00|22.56|20.41|22.59|20.44|22.59|20.44|22.51|20.36|0
1638415500000|2021-12-02 03:25:00|22.58|20.43|22.54|20.39|22.66|20.5|22.51|20.37|0
1638415800000|2021-12-02 03:30:00|22.55|20.4|22.5|20.36|22.55|20.4|22.46|20.32|0
1638416100000|2021-12-02 03:35:00|22.51|20.37|22.61|20.46|22.69|20.53|22.5|20.36|0
1638416400000|2021-12-02 03:40:00|22.62|20.47|22.62|20.46|22.69|20.52|22.59|20.44|0
1638416700000|2021-12-02 03:45:00|22.61|20.45|22.53|20.38|22.72|20.56|22.5|20.35|0
1638417000000|2021-12-02 03:50:00|22.54|20.39|22.53|20.38|22.56|20.41|22.47|20.33|0
1638417300000|2021-12-02 03:55:00|22.54|20.39|22.51|20.37|22.58|20.43|22.49|20.35|0
1638417600000|2021-12-02 04:00:00|22.47|20.33|22.31|20.19|22.47|20.33|22.29|20.16|0
1638417900000|2021-12-02 04:05:00|22.32|20.18|22.44|20.3|22.47|20.33|22.29|20.16|0
1638418200000|2021-12-02 04:10:00|22.45|20.31|22.43|20.3|22.47|20.33|22.4|20.27|0
1638418500000|2021-12-02 04:15:00|22.44|20.31|22.51|20.36|22.53|20.38|22.4|20.27|0
1638418800000|2021-12-02 04:20:00|22.5|20.35|22.51|20.36|22.55|20.4|22.47|20.33|0
1638419100000|2021-12-02 04:25:00|22.52|20.37|21.86|19.78|22.54|20.39|21.85|19.77|0
1638419400000|2021-12-02 04:30:00|21.85|19.77|21.76|19.69|21.96|19.87|21.74|19.67|0
1638419700000|2021-12-02 04:35:00|21.75|19.68|21.81|19.74|21.88|19.79|21.75|19.68|0
1638420000000|2021-12-02 04:40:00|21.82|19.75|21.8|19.73|21.83|19.75|21.74|19.67|0
1638420300000|2021-12-02 04:45:00|21.81|19.74|21.78|19.71|21.85|19.77|21.77|19.7|0
1638420600000|2021-12-02 04:50:00|21.79|19.7|21.92|19.83|21.93|19.84|21.79|19.7|0
1638420900000|2021-12-02 04:55:00|21.91|19.82|21.89|19.81|21.96|19.87|21.88|19.79|0
1638421200000|2021-12-02 05:00:00|21.9|19.82|21.97|19.88|21.99|19.89|21.85|19.77|0
1638421500000|2021-12-02 05:05:00|21.98|19.87|21.96|19.87|22.02|19.92|21.92|19.83|0
1638421800000|2021-12-02 05:10:00|21.95|19.86|21.96|19.87|22.01|19.91|21.95|19.86|0
1638422100000|2021-12-02 05:15:00|21.97|19.88|21.91|19.82|22|19.91|21.86|19.78|0
1638422400000|2021-12-02 05:20:00|21.93|19.84|21.86|19.78|21.97|19.88|21.86|19.78|0
1638422700000|2021-12-02 05:25:00|21.87|19.79|21.81|19.73|21.89|19.81|21.8|19.72|0
1638423000000|2021-12-02 05:30:00|21.84|19.74|21.84|19.76|21.9|19.82|21.8|19.72|0
1638423300000|2021-12-02 05:35:00|21.83|19.75|21.86|19.78|21.87|19.79|21.82|19.74|0
1638423600000|2021-12-02 05:40:00|21.85|19.77|21.85|19.76|21.88|19.79|21.81|19.74|0
1638423900000|2021-12-02 05:45:00|21.86|19.77|21.79|19.72|21.87|19.78|21.79|19.72|0
1638424200000|2021-12-02 05:50:00|21.8|19.68|21.71|19.64|21.8|19.68|21.68|19.62|0
1638424500000|2021-12-02 05:55:00|21.72|19.65|21.74|19.67|21.76|19.68|21.7|19.64|0
1638424800000|2021-12-02 06:00:00|21.73|19.66|21.85|19.77|21.87|19.79|21.72|19.65|0
1638425100000|2021-12-02 06:05:00|21.86|19.78|21.87|19.79|21.9|19.82|21.8|19.73|0
1638425400000|2021-12-02 06:10:00|21.88|19.8|21.77|19.7|21.88|19.8|21.77|19.7|0
1638425700000|2021-12-02 06:15:00|21.79|19.69|21.82|19.74|21.83|19.75|21.74|19.67|0
1638426000000|2021-12-02 06:20:00|21.81|19.73|21.88|19.8|21.92|19.83|21.8|19.72|0
1638426300000|2021-12-02 06:25:00|21.89|19.81|21.84|19.76|21.89|19.81|21.83|19.75|0
1638426600000|2021-12-02 06:30:00|21.83|19.75|21.67|19.61|21.83|19.75|21.67|19.61|0
1638426900000|2021-12-02 06:35:00|21.64|19.58|21.58|19.53|21.67|19.6|21.56|19.51|0
1638427200000|2021-12-02 06:40:00|21.59|19.54|21.58|19.53|21.65|19.58|21.5|19.45|0
1638427500000|2021-12-02 06:45:00|21.57|19.52|21.52|19.47|21.61|19.55|21.47|19.42|0
1638427800000|2021-12-02 06:50:00|21.53|19.48|21.55|19.5|21.6|19.54|21.52|19.47|0
1638428100000|2021-12-02 06:55:00|21.54|19.49|21.27|19.24|21.62|19.56|21.24|19.21|0
1638428400000|2021-12-02 07:00:00|21.25|19.23|21.25|19.23|21.4|19.36|21.2|19.18|0
1638428700000|2021-12-02 07:05:00|21.26|19.24|21.34|19.31|21.34|19.31|21.12|19.11|0
1638429000000|2021-12-02 07:10:00|21.32|19.29|21.31|19.28|21.43|19.38|21.29|19.26|0
1638429300000|2021-12-02 07:15:00|21.29|19.27|21.46|19.42|21.54|19.49|21.28|19.25|0
1638429600000|2021-12-02 07:20:00|21.45|19.41|21.63|19.57|21.65|19.59|21.45|19.41|0
1638429900000|2021-12-02 07:25:00|21.66|19.59|21.87|19.79|21.95|19.86|21.55|19.49|0
1638430200000|2021-12-02 07:30:00|21.86|19.78|21.87|19.79|21.88|19.8|21.72|19.65|0
1638430500000|2021-12-02 07:35:00|21.84|19.76|21.91|19.83|21.94|19.85|21.46|19.41|0
1638430800000|2021-12-02 07:40:00|21.93|19.84|21.9|19.81|22|19.9|21.89|19.81|0
1638431100000|2021-12-02 07:45:00|21.89|19.8|21.8|19.73|21.9|19.81|21.79|19.72|0
1638431400000|2021-12-02 07:50:00|21.78|19.71|21.77|19.7|21.83|19.75|21.7|19.63|0
1638431700000|2021-12-02 07:55:00|21.78|19.71|22|19.91|22.01|19.92|21.75|19.68|0
1638432000000|2021-12-02 08:00:00|21.97|19.88|21.99|19.89|22.04|19.94|21.79|19.71|0
1638432300000|2021-12-02 08:05:00|21.98|19.88|22.29|20.17|22.33|20.2|21.9|19.82|0
1638432600000|2021-12-02 08:10:00|22.32|20.19|22.34|20.21|22.46|20.32|22.31|20.18|0
1638432900000|2021-12-02 08:15:00|22.37|20.24|22.1|20|22.38|20.25|22.09|19.98|0
1638433200000|2021-12-02 08:20:00|22.09|19.99|21.86|19.78|22.17|20.06|21.84|19.76|0
1638433500000|2021-12-02 08:25:00|21.85|19.77|21.97|19.88|22.03|19.93|21.83|19.75|0
1638433800000|2021-12-02 08:30:00|21.98|19.89|22.33|20.21|22.4|20.27|21.98|19.89|0
1638434100000|2021-12-02 08:35:00|22.31|20.19|22.34|20.21|22.4|20.26|22.16|20.05|0
1638434400000|2021-12-02 08:40:00|22.35|20.22|22.14|20.03|22.39|20.25|22.12|20.01|0
1638434700000|2021-12-02 08:45:00|22.18|20.07|22.12|20.02|22.22|20.1|22.07|19.97|0
1638435000000|2021-12-02 08:50:00|22.11|20.01|21.93|19.84|22.13|20.03|21.91|19.82|0
1638435300000|2021-12-02 08:55:00|21.92|19.83|21.95|19.86|21.99|19.9|21.89|19.8|0
1638435600000|2021-12-02 09:00:00|21.96|19.87|21.25|19.23|22.05|19.95|21.24|19.21|0
1638435900000|2021-12-02 09:05:00|21.24|19.21|21.22|19.19|21.26|19.23|21.19|19.17|0
1638436200000|2021-12-02 09:10:00|21.19|19.18|21.06|19.05|21.25|19.22|21.04|19.03|0
1638436500000|2021-12-02 09:15:00|21.05|19.04|20.97|18.98|21.1|19.09|20.92|18.93|0
1638436800000|2021-12-02 09:20:00|20.96|18.97|20.71|18.74|21.62|19.56|20.71|18.74|0
1638437100000|2021-12-02 09:25:00|20.74|18.77|20.88|18.89|20.92|18.93|20.7|18.73|0
1638437400000|2021-12-02 09:30:00|20.87|18.88|21.06|19.05|21.07|19.06|20.87|18.88|0
1638437700000|2021-12-02 09:35:00|21.05|19.06|20.96|18.96|21.13|19.12|20.95|18.96|0
1638438000000|2021-12-02 09:40:00|20.97|18.97|21.02|19.01|21.08|19.07|20.9|18.91|0
1638438300000|2021-12-02 09:45:00|21.03|19.02|21.16|19.14|21.16|19.14|20.96|18.97|0
1638438600000|2021-12-02 09:50:00|21.13|19.12|21.25|19.23|21.33|19.29|20.83|18.84|0
1638438900000|2021-12-02 09:55:00|21.22|19.2|21.17|19.15|21.22|19.2|21.13|19.11|0
1638439200000|2021-12-02 10:00:00|21.15|19.13|21.24|19.22|21.3|19.27|21.12|19.1|0
1638439500000|2021-12-02 10:05:00|21.26|19.23|21.31|19.28|21.32|19.29|21.21|19.19|0
1638439800000|2021-12-02 10:10:00|21.32|19.29|21.68|19.61|21.69|19.62|21.32|19.29|0
1638440100000|2021-12-02 10:15:00|21.74|19.67|21.43|19.39|21.81|19.74|21.08|19.07|0
1638440400000|2021-12-02 10:20:00|21.38|19.35|21.25|19.23|21.58|19.53|21.24|19.22|0
1638440700000|2021-12-02 10:25:00|21.26|19.24|21.28|19.25|21.33|19.3|21.17|19.16|0
1638441000000|2021-12-02 10:30:00|21.31|19.28|21.21|19.19|21.39|19.35|21.2|19.18|0
1638441300000|2021-12-02 10:35:00|21.2|19.18|20.89|18.9|21.25|19.22|20.89|18.9|0
1638441600000|2021-12-02 10:40:00|20.88|18.89|21.03|19.02|21.66|19.59|20.73|18.76|0
1638441900000|2021-12-02 10:45:00|21.02|19.04|21|19|21.06|19.05|20.93|18.94|0
1638442200000|2021-12-02 10:50:00|21.01|19.01|21|19|21.14|19.13|20.93|18.94|0
1638442500000|2021-12-02 10:55:00|21.01|19.01|20.78|18.8|21.02|19.02|20.75|18.77|0
1638442800000|2021-12-02 11:00:00|20.79|18.81|20.93|18.94|20.98|18.98|20.76|18.78|0
1638443100000|2021-12-02 11:05:00|20.92|18.93|20.82|18.84|20.92|18.93|20.81|18.83|0
1638443400000|2021-12-02 11:10:00|20.85|18.86|20.89|18.9|20.95|18.95|20.79|18.81|0
1638443700000|2021-12-02 11:15:00|20.92|18.93|21.05|19.05|21.06|19.06|20.89|18.9|0
1638444000000|2021-12-02 11:20:00|21.06|19.06|20.99|18.99|21.06|19.06|20.94|18.95|0
1638444300000|2021-12-02 11:25:00|21|19|20.99|18.99|21.05|19.04|20.91|18.92|0
1638444600000|2021-12-02 11:30:00|20.98|18.98|21|19|21.01|19.01|20.83|18.85|0
1638444900000|2021-12-02 11:35:00|20.99|18.99|21.04|19.03|21.1|19.09|20.98|18.98|0
1638445200000|2021-12-02 11:40:00|21.03|19.01|21.05|19.04|21.09|19.08|20.97|18.98|0
1638445500000|2021-12-02 11:45:00|21.06|19.05|20.94|18.95|21.06|19.05|20.89|18.9|0
1638445800000|2021-12-02 11:50:00|20.95|18.96|20.93|18.94|21.02|19.02|20.9|18.91|0
1638446100000|2021-12-02 11:55:00|20.92|18.93|20.92|18.92|20.94|18.95|20.83|18.85|0
1638446400000|2021-12-02 12:00:00|20.93|18.93|20.9|18.91|20.99|18.99|20.79|18.81|0
1638446700000|2021-12-02 12:05:00|20.91|18.92|21.27|19.24|21.27|19.24|20.91|18.92|0
1638447000000|2021-12-02 12:10:00|21.26|19.23|21.25|19.23|21.32|19.29|21.11|19.1|0
1638447300000|2021-12-02 12:15:00|21.28|19.25|21.4|19.36|21.46|19.42|21.23|19.21|0
1638447600000|2021-12-02 12:20:00|21.42|19.38|21.99|19.89|22.09|19.98|20.64|18.68|0
1638447900000|2021-12-02 12:25:00|22|19.9|22.22|20.11|22.39|20.26|21.98|19.88|0
1638448200000|2021-12-02 12:30:00|22.21|20.1|22.32|20.2|22.34|20.22|22.2|20.09|0
1638448500000|2021-12-02 12:35:00|22.33|20.19|22.31|20.18|22.35|20.22|22.2|20.09|0
1638448800000|2021-12-02 12:40:00|22.32|20.19|22.62|20.46|22.75|20.58|21.95|19.86|0
1638449100000|2021-12-02 12:45:00|22.63|20.47|22.51|20.36|22.63|20.47|22.48|20.34|0
1638449400000|2021-12-02 12:50:00|22.52|20.37|22.23|20.11|22.53|20.38|22.23|20.11|0
1638449700000|2021-12-02 12:55:00|22.25|20.13|22.12|20.01|22.25|20.13|22.08|19.98|0
1638450000000|2021-12-02 13:00:00|22.13|20.02|21.93|19.84|22.17|20.06|21.93|19.84|0
1638450300000|2021-12-02 13:05:00|21.94|19.85|21.77|19.7|22.01|19.91|21.74|19.67|0
1638450600000|2021-12-02 13:10:00|21.76|19.69|22.09|19.99|22.62|20.47|21.61|19.56|0
1638450900000|2021-12-02 13:15:00|21.6|19.54|21.79|19.72|21.8|19.73|21.54|19.49|0
1638451200000|2021-12-02 13:20:00|21.81|19.74|22.03|19.93|22.05|19.95|21.73|19.66|0
1638451500000|2021-12-02 13:25:00|22.02|19.92|21.87|19.79|22.09|19.99|21.85|19.77|0
1638451800000|2021-12-02 13:30:00|21.91|19.82|21.77|19.69|21.91|19.82|21.67|19.6|0
1638452100000|2021-12-02 13:35:00|21.79|19.71|22|19.9|22.02|19.92|21.69|19.62|0
1638452400000|2021-12-02 13:40:00|22.02|19.92|22.25|20.13|22.27|20.15|21.96|19.87|0
1638452700000|2021-12-02 13:45:00|22.24|20.12|22.2|20.09|22.32|20.2|22.13|20.02|0
1638453000000|2021-12-02 13:50:00|22.26|20.14|22.08|19.98|22.32|20.2|22.08|19.98|0
1638453300000|2021-12-02 13:55:00|22.06|19.96|22.13|20.03|22.13|20.03|22.02|19.93|0
1638453600000|2021-12-02 14:00:00|22.14|20.01|22.44|20.3|22.44|20.31|21.96|19.87|0
1638453900000|2021-12-02 14:05:00|22.45|20.31|22.44|20.3|22.65|20.49|22.39|20.26|0
1638454200000|2021-12-02 14:10:00|22.42|20.29|22.52|20.37|22.6|20.45|21.61|19.56|0
1638454500000|2021-12-02 14:15:00|22.5|20.36|22.6|20.45|22.68|20.52|22.42|20.28|0
1638454800000|2021-12-02 14:20:00|22.61|20.46|22.59|20.44|22.68|20.52|22.5|20.36|0
1638455100000|2021-12-02 14:25:00|22.58|20.43|22.61|20.46|22.62|20.47|22.39|20.26|0
1638455400000|2021-12-02 14:30:00|22.6|20.45|22.63|20.47|22.71|20.55|22.2|20.09|0
1638455700000|2021-12-02 14:35:00|22.55|20.4|21.71|19.64|22.72|20.55|21.71|19.64|0
1638456000000|2021-12-02 14:40:00|21.68|19.61|21.55|19.5|21.84|19.76|21.35|19.32|0
1638456300000|2021-12-02 14:45:00|21.53|19.48|21.06|19.05|22.24|20.12|20.84|18.86|0
1638456600000|2021-12-02 14:50:00|21.01|19.01|20.53|18.57|21.09|19.08|20.5|18.54|0
1638456900000|2021-12-02 14:55:00|20.54|18.58|20.51|18.55|20.75|18.77|20.48|18.53|0
1638457200000|2021-12-02 15:00:00|20.47|18.52|20.35|18.41|20.89|18.9|20.3|18.37|0
1638457500000|2021-12-02 15:05:00|20.38|18.44|21.6|19.54|21.67|19.61|20.35|18.41|0
1638457800000|2021-12-02 15:10:00|21.59|19.53|21.69|19.62|21.89|19.81|21.52|19.47|0
1638458100000|2021-12-02 15:15:00|21.65|19.59|22.36|20.23|22.47|20.33|21.54|19.49|0
1638458400000|2021-12-02 15:20:00|22.38|20.25|22.3|20.18|22.54|20.4|22.21|20.09|0
1638458700000|2021-12-02 15:25:00|22.35|20.22|22.18|20.07|22.63|20.47|22.04|19.94|0
1638459000000|2021-12-02 15:30:00|22.22|20.11|22.49|20.35|22.5|20.36|21.82|19.75|0
1638459300000|2021-12-02 15:35:00|22.5|20.36|22.91|20.73|23.03|20.84|22.46|20.32|0
1638459600000|2021-12-02 15:40:00|22.83|20.66|24.06|21.86|24.06|21.86|22.58|20.43|0
1638459900000|2021-12-02 15:45:00|24.03|21.83|23.48|21.28|24.15|21.95|23.39|21.19|0
1638460200000|2021-12-02 15:50:00|23.43|21.23|23.72|21.52|23.79|21.59|23.26|21.06|0
1638460500000|2021-12-02 15:55:00|23.69|21.49|23.33|21.13|24.22|22.02|23.32|21.12|0
1638460800000|2021-12-02 16:00:00|23.35|21.15|23.54|21.34|23.61|21.41|23.15|20.95|0
1638461100000|2021-12-02 16:05:00|23.51|21.31|22.25|20.13|23.55|21.35|21.71|19.64|0
1638461400000|2021-12-02 16:10:00|22.26|20.14|22.33|20.2|22.55|20.41|22.15|20.04|0
1638461700000|2021-12-02 16:15:00|22.31|20.18|22.12|20.01|22.33|20.2|22|19.91|0
1638462000000|2021-12-02 16:20:00|22.11|20|22.16|20.05|22.16|20.05|21.83|19.75|0
1638462300000|2021-12-02 16:25:00|22.15|20.04|21.84|19.76|22.18|20.07|21.84|19.76|0
1638462600000|2021-12-02 16:30:00|21.8|19.72|22.61|20.46|22.86|20.68|21.73|19.66|0
1638462900000|2021-12-02 16:35:00|22.69|20.53|22.49|20.35|22.73|20.57|22.27|20.15|0
1638463200000|2021-12-02 16:40:00|22.51|20.37|22.54|20.4|22.55|20.41|22.08|19.97|0
1638463500000|2021-12-02 16:45:00|22.58|20.43|22.19|20.08|22.73|20.56|22.17|20.06|0
1638463800000|2021-12-02 16:50:00|22.22|20.11|21.69|19.63|22.27|20.15|21.69|19.62|0
1638464100000|2021-12-02 16:55:00|21.7|19.64|21.44|19.4|21.97|19.88|21.32|19.29|0
1638464400000|2021-12-02 17:00:00|21.42|19.38|21.21|19.19|21.6|19.54|21.17|19.16|0
1638464700000|2021-12-02 17:05:00|21.23|19.21|21.09|19.08|21.38|19.34|21.07|19.06|0
1638465000000|2021-12-02 17:10:00|21.11|19.1|20.96|18.96|21.17|19.15|20.96|18.96|0
1638465300000|2021-12-02 17:15:00|20.97|18.97|20.83|18.85|21.57|19.51|20.58|18.62|0
1638465600000|2021-12-02 17:20:00|20.8|18.82|20.65|18.68|20.8|18.82|20.61|18.65|0
1638465900000|2021-12-02 17:25:00|20.63|18.67|20.64|18.67|20.71|18.74|20.6|18.64|0
1638466200000|2021-12-02 17:30:00|20.63|18.66|20.86|18.87|20.86|18.87|20.59|18.63|0
1638466500000|2021-12-02 17:35:00|20.85|18.86|20.85|18.86|21.05|19.05|20.75|18.77|0
1638466800000|2021-12-02 17:40:00|20.88|18.89|20.94|18.94|20.98|18.98|20.7|18.73|0
1638467100000|2021-12-02 17:45:00|20.95|18.95|20.58|18.62|20.95|18.95|20.58|18.62|0
1638467400000|2021-12-02 17:50:00|20.61|18.65|20.89|18.9|20.9|18.91|20.58|18.62|0
1638467700000|2021-12-02 17:55:00|20.88|18.89|21.29|19.27|21.41|19.37|20.74|18.77|0
1638468000000|2021-12-02 18:00:00|21.25|19.23|21.24|19.22|21.68|19.62|21.23|19.21|0
1638468300000|2021-12-02 18:05:00|21.2|19.18|21.41|19.37|21.56|19.5|21.14|19.13|0
1638468600000|2021-12-02 18:10:00|21.42|19.38|21.18|19.16|21.55|19.49|21.17|19.16|0
1638468900000|2021-12-02 18:15:00|21.16|19.14|21.31|19.28|21.36|19.32|21.12|19.11|0
1638469200000|2021-12-02 18:20:00|21.27|19.24|22.22|20.1|22.35|20.22|21.21|19.19|0
1638469500000|2021-12-02 18:25:00|22.2|20.08|22.26|20.14|22.33|20.21|22.08|19.98|0
1638469800000|2021-12-02 18:30:00|22.25|20.13|21.93|19.84|22.44|20.3|21.92|19.83|0
1638470100000|2021-12-02 18:35:00|21.95|19.86|21.85|19.77|22.08|19.98|21.84|19.76|0
1638470400000|2021-12-02 18:40:00|21.86|19.78|21.97|19.88|22.03|19.93|21.79|19.72|0
1638470700000|2021-12-02 18:45:00|21.98|19.89|22.15|20.04|22.31|20.18|21.96|19.87|0
1638471000000|2021-12-02 18:50:00|22.16|20.05|21.72|19.65|22.33|20.2|21.67|19.6|0
1638471300000|2021-12-02 18:55:00|21.74|19.67|21.55|19.5|21.74|19.67|21.52|19.47|0
1638471600000|2021-12-02 19:00:00|21.56|19.51|21.65|19.59|21.76|19.68|21.49|19.44|0
1638471900000|2021-12-02 19:05:00|21.63|19.57|21.63|19.57|21.78|19.71|21.53|19.48|0
1638472200000|2021-12-02 19:10:00|21.6|19.54|21.75|19.68|21.86|19.78|21.57|19.51|0
1638472500000|2021-12-02 19:15:00|21.71|19.64|21.49|19.45|21.76|19.69|21.45|19.41|0
1638472800000|2021-12-02 19:20:00|21.5|19.46|21.63|19.57|21.65|19.59|21.48|19.44|0
1638473100000|2021-12-02 19:25:00|21.62|19.56|21.4|19.36|21.72|19.65|21.38|19.34|0
1638473400000|2021-12-02 19:30:00|21.41|19.37|21.49|19.45|21.53|19.48|21.37|19.33|0
1638473700000|2021-12-02 19:35:00|21.43|19.44|21.1|19.09|21.68|19.62|21.06|19.06|0
1638474000000|2021-12-02 19:40:00|21.09|19.08|21.11|19.1|21.19|19.18|21.02|19.02|0
1638474300000|2021-12-02 19:45:00|21.1|19.09|21.42|19.38|21.42|19.38|21.06|19.06|0
1638474600000|2021-12-02 19:50:00|21.37|19.34|21.41|19.37|21.53|19.48|21.22|19.2|0
1638474900000|2021-12-02 19:55:00|21.4|19.32|21.31|19.28|21.42|19.38|21.13|19.12|0
1638475200000|2021-12-02 20:00:00|21.28|19.25|21.17|19.15|21.31|19.28|21.08|19.07|0
1638475500000|2021-12-02 20:05:00|21.16|19.14|21.12|19.11|21.27|19.24|20.98|18.99|0
1638475800000|2021-12-02 20:10:00|21.11|19.1|21.32|19.29|21.61|19.56|21.11|19.1|0
1638476100000|2021-12-02 20:15:00|21.26|19.24|21.4|19.36|21.48|19.43|21.21|19.19|0
1638476400000|2021-12-02 20:20:00|21.45|19.4|21.48|19.43|21.57|19.51|21.35|19.32|0
1638476700000|2021-12-02 20:25:00|21.49|19.44|21.41|19.37|21.54|19.49|21.23|19.21|0
1638477000000|2021-12-02 20:30:00|21.4|19.36|21.07|19.07|21.41|19.37|20.97|18.98|0
1638477300000|2021-12-02 20:35:00|21.11|19.1|20.56|18.6|21.76|19.69|20.5|18.55|0
1638477600000|2021-12-02 20:40:00|20.59|18.63|20.49|18.54|20.61|18.65|20.32|18.38|0
1638477900000|2021-12-02 20:45:00|20.48|18.53|20.56|18.6|20.83|18.85|20.42|18.48|0
1638478200000|2021-12-02 20:50:00|20.53|18.58|21.14|19.13|21.21|19.19|20.53|18.58|0
1638478500000|2021-12-02 20:55:00|21.13|19.12|21.04|19.03|21.42|19.38|20.91|18.92|0
1638478800000|2021-12-02 21:00:00|20.93|18.94|21.03|19.03|21.08|19.07|20.77|18.79|0
1638479100000|2021-12-02 21:05:00|21|19|20.59|18.63|21.01|19.01|20.55|18.6|0
1638479400000|2021-12-02 21:10:00|20.6|18.64|20.7|18.73|20.71|18.74|20.5|18.55|0
1638479700000|2021-12-02 21:15:00|20.68|18.71|20.51|18.56|20.7|18.73|20.48|18.53|0
1638480000000|2021-12-02 21:20:00|20.52|18.57|20.49|18.54|20.54|18.58|20.42|18.47|0
1638480300000|2021-12-02 21:25:00|20.5|18.55|20.47|18.52|20.53|18.57|20.46|18.51|0
1638480600000|2021-12-02 21:30:00|20.48|18.53|20.35|18.41|20.48|18.53|20.33|18.39|0
1638480900000|2021-12-02 21:35:00|20.34|18.4|20.31|18.38|20.38|18.44|20.3|18.37|0
1638481200000|2021-12-02 21:40:00|20.3|18.37|20.3|18.37|20.31|18.38|20.24|18.32|0
1638481500000|2021-12-02 21:45:00|20.29|18.36|20.3|18.37|20.33|18.4|20.21|18.29|0
1638481800000|2021-12-02 21:50:00|20.31|18.38|20.18|18.26|20.33|18.39|20.17|18.25|0
1638482100000|2021-12-02 21:55:00|20.17|18.25|20.19|18.27|20.25|18.32|20.17|18.25|0
1638482400000|2021-12-02 22:00:00|20.21|18.29|20.21|18.29|20.22|18.3|20.21|18.28|0
1638482700000|2021-12-02 22:05:00|20.22|18.28|20.2|18.28|20.22|18.29|20.2|18.28|0
1638483000000|2021-12-02 22:10:00|20.21|18.27|20.2|18.27|20.21|18.27|20.2|18.27|0
1638483300000|2021-12-02 22:15:00|20.21|18.28|20.19|18.27|20.21|18.29|20.18|18.26|0
1638483600000|2021-12-02 22:20:00||18.26||18.26||18.26||18.26|0
1638483900000|2021-12-02 22:25:00|20.18|18.25|20.18|18.26|20.19|18.26|20.18|18.25|0
1638484200000|2021-12-02 22:30:00|20.17|18.25|20.14|18.22|20.18|18.26|20.14|18.22|0
1638484500000|2021-12-02 22:35:00|20.13|18.21|20.12|18.21|20.13|18.21|20.12|18.21|0
1638484800000|2021-12-02 22:40:00|20.11|18.2|20.13|18.21|20.13|18.21|20.11|18.2|0
1638485100000|2021-12-02 22:45:00|20.12|18.22|20.13|18.21|20.14|18.22|20.12|18.21|0
1638485400000|2021-12-02 22:50:00|20.12|18.22|20.15|18.23|20.16|18.24|20.12|18.22|0
1638485700000|2021-12-02 22:55:00|20.14|18.22|20.16|18.24|20.16|18.24|20.13|18.21|0
1638486000000|2021-12-02 23:00:00|20.15|18.23|20.1|18.19|20.21|18.28|20.04|18.13|0
1638486300000|2021-12-02 23:05:00|20.09|18.18|20.18|18.25|20.18|18.25|20.08|18.17|0
1638486600000|2021-12-02 23:10:00|20.17|18.26|20.38|18.44|20.4|18.46|20.17|18.26|0
1638486900000|2021-12-02 23:15:00|20.36|18.42|20.56|18.6|20.65|18.68|20.33|18.4|0
1638487200000|2021-12-02 23:20:00|20.54|18.58|20.7|18.73|20.74|18.77|20.49|18.54|0
1638487500000|2021-12-02 23:25:00|20.68|18.71|21.18|19.16|21.18|19.16|20.62|18.65|0
1638487800000|2021-12-02 23:30:00|21.17|19.15|21.18|19.16|21.22|19.2|21.12|19.11|0
1638488100000|2021-12-02 23:35:00|21.15|19.13|21.18|19.16|21.19|19.17|21.08|19.08|0
1638488400000|2021-12-02 23:40:00|21.16|19.15|21.29|19.26|21.33|19.3|21.13|19.12|0
1638488700000|2021-12-02 23:45:00|21.28|19.25|21.28|19.26|21.33|19.29|21.2|19.18|0
1638489000000|2021-12-02 23:50:00|21.27|19.25|21.33|19.3|21.46|19.42|21.27|19.25|0
1638489300000|2021-12-02 23:55:00|21.32|19.29|21.53|19.48|21.6|19.54|21.29|19.27|0
1638489600000|2021-12-03 00:00:00|21.54|19.49|21.61|19.55|21.74|19.67|21.47|19.42|0
1638489900000|2021-12-03 00:05:00|21.6|19.54|21.5|19.46|21.63|19.57|21.5|19.46|0
1638490200000|2021-12-03 00:10:00|21.51|19.47|21.45|19.4|21.59|19.53|21.42|19.38|0
1638490500000|2021-12-03 00:15:00|21.44|19.41|21.38|19.34|21.56|19.51|21.37|19.33|0
1638490800000|2021-12-03 00:20:00|21.39|19.35|21.44|19.4|21.44|19.4|21.33|19.29|0
1638491100000|2021-12-03 00:25:00|21.45|19.39|21.27|19.24|21.45|19.39|21.24|19.22|0
1638491400000|2021-12-03 00:30:00|21.26|19.25|21.24|19.22|21.32|19.29|21.17|19.15|0
1638491700000|2021-12-03 00:35:00|21.25|19.23|21.28|19.25|21.35|19.32|21.2|19.18|0
1638492000000|2021-12-03 00:40:00|21.3|19.27|21.32|19.29|21.35|19.32|21.24|19.21|0
1638492300000|2021-12-03 00:45:00|21.31|19.28|21.39|19.35|21.41|19.37|21.29|19.26|0
1638492600000|2021-12-03 00:50:00|21.4|19.36|21.44|19.4|21.45|19.41|21.31|19.28|0
1638492900000|2021-12-03 00:55:00|21.43|19.39|21.36|19.33|21.44|19.4|21.33|19.3|0
1638493200000|2021-12-03 01:00:00|21.37|19.32|21.39|19.36|21.46|19.41|21.32|19.29|0
1638493500000|2021-12-03 01:05:00|21.38|19.35|21.11|19.1|21.38|19.35|21.09|19.08|0
1638493800000|2021-12-03 01:10:00|21.1|19.09|21.26|19.24|21.29|19.26|21.09|19.08|0
1638494100000|2021-12-03 01:15:00|21.27|19.25|21.22|19.2|21.31|19.28|21.22|19.2|0
1638494400000|2021-12-03 01:20:00|21.19|19.17|21.41|19.37|21.41|19.37|21.19|19.17|0
1638494700000|2021-12-03 01:25:00|21.4|19.36|21.54|19.49|21.55|19.5|21.39|19.35|0
1638495000000|2021-12-03 01:30:00|21.55|19.5|21.6|19.54|21.72|19.65|21.54|19.49|0
1638495300000|2021-12-03 01:35:00|21.61|19.55|21.79|19.71|21.84|19.76|21.61|19.55|0
1638495600000|2021-12-03 01:40:00|21.8|19.72|21.96|19.87|22.03|19.93|21.78|19.7|0
1638495900000|2021-12-03 01:45:00|22.01|19.91|22.09|19.99|22.21|20.09|22|19.9|0
1638496200000|2021-12-03 01:50:00|22.1|20|21.91|19.82|22.1|20|21.89|19.8|0
1638496500000|2021-12-03 01:55:00|21.92|19.83|21.8|19.72|21.94|19.85|21.79|19.71|0
1638496800000|2021-12-03 02:00:00|21.81|19.73|21.75|19.68|21.84|19.76|21.65|19.59|0
1638497100000|2021-12-03 02:05:00|21.77|19.69|21.8|19.72|21.84|19.76|21.7|19.64|0
1638497400000|2021-12-03 02:10:00|21.81|19.73|21.69|19.62|21.84|19.76|21.68|19.62|0
1638497700000|2021-12-03 02:15:00|21.67|19.61|21.82|19.74|21.82|19.74|21.65|19.59|0
1638498000000|2021-12-03 02:20:00|21.81|19.75|21.88|19.8|21.89|19.8|21.81|19.74|0
1638498300000|2021-12-03 02:25:00|21.89|19.78|21.8|19.72|21.92|19.83|21.8|19.72|0
1638498600000|2021-12-03 02:30:00|21.81|19.73|21.83|19.75|21.88|19.8|21.8|19.72|0
1638498900000|2021-12-03 02:35:00|21.82|19.74|21.89|19.81|21.91|19.83|21.81|19.73|0
1638499200000|2021-12-03 02:40:00|21.87|19.79|21.94|19.85|21.94|19.85|21.82|19.74|0
1638499500000|2021-12-03 02:45:00|21.93|19.84|21.73|19.66|21.93|19.84|21.68|19.61|0
1638499800000|2021-12-03 02:50:00|21.72|19.65|21.75|19.68|21.77|19.7|21.68|19.61|0
1638500100000|2021-12-03 02:55:00|21.76|19.66|21.66|19.6|21.76|19.68|21.65|19.59|0
1638500400000|2021-12-03 03:00:00|21.67|19.61|21.66|19.6|21.7|19.63|21.63|19.57|0
1638500700000|2021-12-03 03:05:00|21.65|19.59|21.63|19.57|21.69|19.63|21.61|19.55|0
1638501000000|2021-12-03 03:10:00|21.62|19.56|21.62|19.56|21.69|19.63|21.62|19.56|0
1638501300000|2021-12-03 03:15:00|21.61|19.55|21.55|19.5|21.61|19.55|21.52|19.47|0
1638501600000|2021-12-03 03:20:00|21.54|19.49|21.59|19.54|21.65|19.58|21.46|19.42|0
1638501900000|2021-12-03 03:25:00|21.58|19.53|21.54|19.49|21.62|19.56|21.53|19.48|0
1638502200000|2021-12-03 03:30:00|21.52|19.47|21.51|19.46|21.53|19.48|21.46|19.41|0
1638502500000|2021-12-03 03:35:00|21.52|19.47|21.3|19.27|21.53|19.48|21.29|19.26|0
1638502800000|2021-12-03 03:40:00|21.31|19.28|21.28|19.25|21.35|19.32|21.26|19.23|0
1638503100000|2021-12-03 03:45:00|21.29|19.26|21.18|19.16|21.31|19.28|21.17|19.15|0
1638503400000|2021-12-03 03:50:00|21.19|19.17|21.16|19.14|21.19|19.17|21.12|19.11|0
1638503700000|2021-12-03 03:55:00|21.17|19.15|21.2|19.18|21.27|19.25|21.17|19.15|0
1638504000000|2021-12-03 04:00:00|21.19|19.17|21.06|19.06|21.19|19.17|21|19|0
1638504300000|2021-12-03 04:05:00|21.05|19.05|21.02|19.02|21.1|19.09|20.91|18.92|0
1638504600000|2021-12-03 04:10:00|21.01|19.01|21.01|19.01|21.05|19.05|20.99|18.99|0
1638504900000|2021-12-03 04:15:00|21|19|21.06|19.05|21.08|19.07|21|19|0
1638505200000|2021-12-03 04:20:00|21.05|19.04|21.13|19.12|21.15|19.14|21.03|19.03|0
1638505500000|2021-12-03 04:25:00|21.12|19.11|21.12|19.11|21.15|19.13|21.07|19.06|0
1638505800000|2021-12-03 04:30:00|21.13|19.12|21.08|19.08|21.13|19.12|21.04|19.04|0
1638506100000|2021-12-03 04:35:00|21.1|19.07|21.08|19.07|21.12|19.11|21.04|19.04|0
1638506400000|2021-12-03 04:40:00|21.02|19.02|20.8|18.82|21.06|19.05|20.8|18.82|0
1638506700000|2021-12-03 04:45:00|20.81|18.83|20.91|18.92|20.91|18.92|20.79|18.81|0
1638507000000|2021-12-03 04:50:00|20.92|18.93|20.95|18.96|20.96|18.96|20.9|18.91|0
1638507300000|2021-12-03 04:55:00|20.96|18.97|20.91|18.92|20.99|18.99|20.88|18.9|0
1638507600000|2021-12-03 05:00:00|20.9|18.91|20.91|18.92|20.92|18.93|20.86|18.87|0
1638507900000|2021-12-03 05:05:00|20.92|18.93|21.01|19.01|21.02|19.02|20.92|18.93|0
1638508200000|2021-12-03 05:10:00|21|19|20.93|18.94|21.02|19.02|20.93|18.94|0
1638508500000|2021-12-03 05:15:00|20.92|18.93|20.88|18.89|20.93|18.94|20.83|18.84|0
1638508800000|2021-12-03 05:20:00|20.89|18.9|20.82|18.84|20.9|18.91|20.82|18.84|0
1638509100000|2021-12-03 05:25:00|20.81|18.83|20.83|18.84|20.87|18.89|20.76|18.79|0
1638509400000|2021-12-03 05:30:00|20.82|18.83|20.86|18.87|20.91|18.92|20.73|18.76|0
1638509700000|2021-12-03 05:35:00|20.87|18.88|20.69|18.72|20.88|18.89|20.68|18.71|0
1638510000000|2021-12-03 05:40:00|20.7|18.73|20.74|18.76|20.75|18.77|20.66|18.69|0
1638510300000|2021-12-03 05:45:00|20.73|18.74|20.08|18.17|20.74|18.77|19.84|17.95|0
1638510600000|2021-12-03 05:50:00|20.09|18.18|20.02|18.11|20.1|18.19|20.02|18.11|0
1638510900000|2021-12-03 05:55:00|20.03|18.12|20.11|18.19|20.16|18.24|20.02|18.11|0
1638511200000|2021-12-03 06:00:00|20.08|18.16|20.19|18.27|20.2|18.28|20.02|18.11|0
1638511500000|2021-12-03 06:05:00|20.18|18.26|20.01|18.11|20.19|18.27|20.01|18.11|0
1638511800000|2021-12-03 06:10:00|20.02|18.12|19.95|18.05|20.03|18.13|19.95|18.05|0
1638512100000|2021-12-03 06:15:00|19.94|18.04|20.01|18.11|20.01|18.11|19.94|18.04|0
1638512400000|2021-12-03 06:20:00|20|18.1|19.93|18.03|20|18.1|19.92|18.02|0
1638512700000|2021-12-03 06:25:00|19.94|18.04|19.94|18.05|19.98|18.08|19.91|18.01|0
1638513000000|2021-12-03 06:30:00|19.91|18.04|19.95|18.05|20|18.09|19.91|18.01|0
1638513300000|2021-12-03 06:35:00|19.94|18.04|20.09|18.17|20.09|18.18|19.94|18.04|0
1638513600000|2021-12-03 06:40:00|20.07|18.16|20.12|18.2|20.17|18.25|20.03|18.13|0
1638513900000|2021-12-03 06:45:00|20.13|18.21|19.97|18.07|20.18|18.26|19.95|18.05|0
1638514200000|2021-12-03 06:50:00|19.98|18.08|19.99|18.09|20.07|18.16|19.96|18.06|0
1638514500000|2021-12-03 06:55:00|19.98|18.08|20.09|18.17|20.18|18.26|19.98|18.08|0
1638514800000|2021-12-03 07:00:00|20.07|18.16|20.19|18.27|20.26|18.33|20.07|18.16|0
1638515100000|2021-12-03 07:05:00|20.2|18.28|20.23|18.3|20.25|18.32|20.19|18.27|0
1638515400000|2021-12-03 07:10:00|20.22|18.29|20.29|18.36|20.3|18.37|20.2|18.28|0
1638515700000|2021-12-03 07:15:00|20.3|18.37|20.33|18.4|20.34|18.4|20.21|18.28|0
1638516000000|2021-12-03 07:20:00|20.34|18.41|20.35|18.42|20.38|18.44|20.3|18.36|0
1638516300000|2021-12-03 07:25:00|20.36|18.43|20.17|18.25|20.36|18.43|20.17|18.25|0
1638516600000|2021-12-03 07:30:00|20.19|18.27|20.19|18.27|20.24|18.31|20.11|18.2|0
1638516900000|2021-12-03 07:35:00|20.18|18.26|20.16|18.24|20.2|18.28|20.1|18.19|0
1638517200000|2021-12-03 07:40:00|20.17|18.25|20.2|18.28|20.25|18.32|20.11|18.2|0
1638517500000|2021-12-03 07:45:00|20.21|18.3|20.1|18.19|20.25|18.32|20.09|18.18|0
1638517800000|2021-12-03 07:50:00|20.07|18.16|19.99|18.09|20.07|18.16|19.95|18.05|0
1638518100000|2021-12-03 07:55:00|20|18.1|19.91|18.01|20.04|18.13|19.88|17.99|0
1638518400000|2021-12-03 08:00:00|19.9|18|20.06|18.15|20.09|18.18|19.86|17.97|0
1638518700000|2021-12-03 08:05:00|20.02|18.11|19.96|18.06|20.08|18.17|19.95|18.05|0
1638519000000|2021-12-03 08:10:00|19.97|18.05|20.02|18.12|20.09|18.18|19.95|18.05|0
1638519300000|2021-12-03 08:15:00|20.03|18.13|20.03|18.12|20.12|18.2|19.97|18.07|0
1638519600000|2021-12-03 08:20:00|20.04|18.13|20.08|18.17|20.2|18.27|20.02|18.11|0
1638519900000|2021-12-03 08:25:00|20.07|18.16|20.15|18.23|20.15|18.23|20.04|18.13|0
1638520200000|2021-12-03 08:30:00|20.14|18.22|20.36|18.42|20.4|18.46|20.14|18.22|0
1638520500000|2021-12-03 08:35:00|20.37|18.43|20.35|18.41|20.44|18.49|20.29|18.36|0
1638520800000|2021-12-03 08:40:00|20.36|18.42|20.49|18.54|20.53|18.58|20.25|18.32|0
1638521100000|2021-12-03 08:45:00|20.51|18.56|20.48|18.53|20.52|18.57|20.42|18.48|0
1638521400000|2021-12-03 08:50:00|20.46|18.51|20.54|18.58|20.58|18.62|20.46|18.51|0
1638521700000|2021-12-03 08:55:00|20.53|18.57|20.47|18.52|20.56|18.6|20.45|18.5|0
1638522000000|2021-12-03 09:00:00|20.46|18.51|20.44|18.5|20.53|18.58|20.41|18.47|0
1638522300000|2021-12-03 09:05:00|20.45|18.51|20.59|18.63|20.6|18.64|20.45|18.51|0
1638522600000|2021-12-03 09:10:00|20.6|18.64|20.37|18.43|20.6|18.64|20.37|18.43|0
1638522900000|2021-12-03 09:15:00|20.38|18.44|20.22|18.3|20.4|18.46|20.22|18.3|0
1638523200000|2021-12-03 09:20:00|20.21|18.29|20.41|18.46|20.41|18.46|20.21|18.29|0
1638523500000|2021-12-03 09:25:00|20.42|18.47|20.34|18.4|20.46|18.51|20.29|18.35|0
1638523800000|2021-12-03 09:30:00|20.33|18.39|20.4|18.46|20.4|18.46|20.29|18.35|0
1638524100000|2021-12-03 09:35:00|20.39|18.45|20.48|18.53|20.48|18.53|20.37|18.43|0
1638524400000|2021-12-03 09:40:00|20.49|18.54|20.37|18.43|20.51|18.56|20.37|18.43|0
1638524700000|2021-12-03 09:45:00|20.38|18.44|20.49|18.54|20.49|18.54|20.33|18.39|0
1638525000000|2021-12-03 09:50:00|20.47|18.52|20.55|18.59|20.56|18.6|20.47|18.52|0
1638525300000|2021-12-03 09:55:00|20.53|18.57|20.51|18.55|20.57|18.61|20.44|18.49|0
1638525600000|2021-12-03 10:00:00|20.5|18.54|20.53|18.58|20.54|18.59|20.4|18.46|0
1638525900000|2021-12-03 10:05:00|20.51|18.56|20.47|18.52|20.56|18.6|20.46|18.51|0
1638526200000|2021-12-03 10:10:00|20.49|18.54|20.57|18.61|20.57|18.61|20.44|18.5|0
1638526500000|2021-12-03 10:15:00|20.58|18.62|20.7|18.73|20.75|18.77|20.58|18.62|0
1638526800000|2021-12-03 10:20:00|20.71|18.74|20.79|18.81|20.86|18.87|20.71|18.73|0
1638527100000|2021-12-03 10:25:00|20.78|18.8|20.3|18.37|20.79|18.81|20.3|18.37|0
1638527400000|2021-12-03 10:30:00|20.73|18.75|20.74|18.76|20.75|18.77|20.68|18.71|0
1638527700000|2021-12-03 10:35:00|20.76|18.78|21|19|21.01|19.01|20.76|18.78|0
1638528000000|2021-12-03 10:40:00|20.98|18.98|20.94|18.95|21.05|19.04|20.81|18.83|0
1638528300000|2021-12-03 10:45:00|20.95|18.96|21.14|19.13|21.14|19.13|20.88|18.89|0
1638528600000|2021-12-03 10:50:00|21.15|19.14|21.21|19.19|21.21|19.19|21.13|19.12|0
1638528900000|2021-12-03 10:55:00|21.23|19.21|21.08|19.08|21.23|19.21|21.03|19.03|0
1638529200000|2021-12-03 11:00:00|21.13|19.11|20.92|18.93|21.13|19.11|20.88|18.89|0
1638529500000|2021-12-03 11:05:00|20.91|18.92|20.97|18.97|21.01|19.01|20.91|18.92|0
1638529800000|2021-12-03 11:10:00|20.96|18.96|21.14|19.13|21.14|19.13|20.96|18.96|0
1638530100000|2021-12-03 11:15:00|21.13|19.12|21.06|19.05|21.13|19.12|21.03|19.03|0
1638530400000|2021-12-03 11:20:00|21.05|19.04|21.01|19.01|21.12|19.11|20.99|19|0
1638530700000|2021-12-03 11:25:00|21|19|20.94|18.95|21.06|19.05|20.92|18.93|0
1638531000000|2021-12-03 11:30:00|20.95|18.96|20.93|18.94|20.98|18.98|20.9|18.91|0
1638531300000|2021-12-03 11:35:00|20.92|18.93|20.9|18.91|20.94|18.95|20.88|18.89|0
1638531600000|2021-12-03 11:40:00|20.89|18.9|20.73|18.76|20.89|18.9|20.72|18.75|0
1638531900000|2021-12-03 11:45:00|20.72|18.75|20.72|18.75|20.81|18.83|20.72|18.75|0
1638532200000|2021-12-03 11:50:00|20.73|18.74|20.72|18.75|20.74|18.77|20.65|18.68|0
1638532500000|2021-12-03 11:55:00|20.71|18.74|20.58|18.62|20.71|18.74|20.56|18.6|0
1638532800000|2021-12-03 12:00:00|20.59|18.63|20.55|18.59|20.63|18.66|20.5|18.55|0
1638533100000|2021-12-03 12:05:00|20.57|18.61|20.66|18.69|20.67|18.7|20.56|18.6|0
1638533400000|2021-12-03 12:10:00|20.67|18.7|20.52|18.57|20.67|18.7|20.47|18.52|0
1638533700000|2021-12-03 12:15:00|20.53|18.58|20.51|18.56|20.63|18.66|20.46|18.51|0
1638534000000|2021-12-03 12:20:00|20.5|18.55|20.46|18.51|20.54|18.59|20.42|18.48|0
1638534300000|2021-12-03 12:25:00|20.48|18.53|20.45|18.5|20.5|18.55|20.44|18.49|0
1638534600000|2021-12-03 12:30:00|20.44|18.49|20.39|18.45|20.48|18.53|20.37|18.43|0
1638534900000|2021-12-03 12:35:00|20.38|18.44|20.44|18.49|20.45|18.5|20.36|18.42|0
1638535200000|2021-12-03 12:40:00|20.43|18.48|20.42|18.48|20.45|18.51|20.39|18.44|0
1638535500000|2021-12-03 12:45:00|20.45|18.51|20.56|18.6|21.03|19.03|20.3|18.37|0
1638535800000|2021-12-03 12:50:00|20.57|18.61|20.57|18.61|20.58|18.62|20.53|18.57|0
1638536100000|2021-12-03 12:55:00|20.58|18.62|20.62|18.65|20.68|18.71|20.57|18.61|0
1638536400000|2021-12-03 13:00:00|20.61|18.64|20.52|18.56|20.65|18.68|20.52|18.56|0
1638536700000|2021-12-03 13:05:00|20.53|18.57|20.33|18.39|20.54|18.58|20.3|18.36|0
1638537000000|2021-12-03 13:10:00|20.35|18.41|20.3|18.37|20.39|18.45|20.28|18.34|0
1638537300000|2021-12-03 13:15:00|20.31|18.38|20.03|18.12|20.35|18.42|19.86|17.97|0
1638537600000|2021-12-03 13:20:00|20.04|18.13|20.06|18.15|20.11|18.19|20.02|18.12|0
1638537900000|2021-12-03 13:25:00|20.05|18.14|19.97|18.07|20.07|18.16|19.88|17.98|0
1638538200000|2021-12-03 13:30:00|19.99|18.09|19.54|17.68|20.05|18.14|19.25|17.42|0
1638538500000|2021-12-03 13:35:00|19.55|17.67|19.41|17.56|19.56|17.69|19.33|17.49|0
1638538800000|2021-12-03 13:40:00|19.43|17.58|19.13|17.31|19.64|17.77|19.12|17.3|0
1638539100000|2021-12-03 13:45:00|19.15|17.33|19.24|17.41|19.39|17.55|19.02|17.21|0
1638539400000|2021-12-03 13:50:00|19.23|17.4|19.18|17.36|19.36|17.51|19.16|17.33|0
1638539700000|2021-12-03 13:55:00|19.17|17.35|19.02|17.21|19.17|17.35|18.84|17.05|0
1638540000000|2021-12-03 14:00:00|19|17.19|18.92|17.12|19.14|17.32|18.89|17.09|0
1638540300000|2021-12-03 14:05:00|18.9|17.1|18.92|17.11|18.95|17.14|18.77|16.98|0
1638540600000|2021-12-03 14:10:00|18.9|17.12|18.9|17.1|18.98|17.17|18.85|17.05|0
1638540900000|2021-12-03 14:15:00|18.88|17.08|18.87|17.08|18.99|17.18|18.84|17.04|0
1638541200000|2021-12-03 14:20:00|18.86|17.06|19.04|17.23|19.05|17.24|18.86|17.06|0
1638541500000|2021-12-03 14:25:00|19.03|17.22|18.94|17.13|19.06|17.25|18.9|17.1|0
1638541800000|2021-12-03 14:30:00|18.93|17.02|18.68|16.91|19.1|17.28|18.51|16.75|0
1638542100000|2021-12-03 14:35:00|18.69|17.02|19.45|17.6|19.45|17.6|18.69|17.02|0
1638542400000|2021-12-03 14:40:00|19.51|17.65|19.72|17.84|19.81|17.92|19.32|17.48|0
1638542700000|2021-12-03 14:45:00|19.68|17.81|20.75|18.77|20.75|18.77|18.88|17.08|0
1638543000000|2021-12-03 14:50:00|20.78|18.8|21.55|19.49|21.59|19.53|20.44|18.49|0
1638543300000|2021-12-03 14:55:00|21.58|19.52|21.88|19.8|22.05|19.95|21.25|19.22|0
1638543600000|2021-12-03 15:00:00|21.97|19.88|22.4|20.27|23.04|20.84|21.67|19.61|0
1638543900000|2021-12-03 15:05:00|22.35|20.22|22.6|20.45|22.6|20.45|21.96|19.87|0
1638544200000|2021-12-03 15:10:00|22.63|20.48|22.96|20.77|23.08|20.88|22.41|20.27|0
1638544500000|2021-12-03 15:15:00|22.98|20.78|22.58|20.43|22.98|20.79|22.32|20.19|0
1638544800000|2021-12-03 15:20:00|22.6|20.44|22.29|20.17|22.86|20.68|21.82|19.74|0
1638545100000|2021-12-03 15:25:00|22.31|20.18|22.14|20.03|22.71|20.54|22|19.9|0
1638545400000|2021-12-03 15:30:00|22.23|20.12|22.82|20.65|22.88|20.7|22.2|20.09|0
1638545700000|2021-12-03 15:35:00|22.87|20.69|22.79|20.62|23.05|20.86|22.53|20.38|0
1638546000000|2021-12-03 15:40:00|22.74|20.57|23.53|21.33|23.53|21.33|22.71|20.55|0
1638546300000|2021-12-03 15:45:00|23.52|21.32|24.06|21.86|24.24|22.04|22.4|20.26|0
1638546600000|2021-12-03 15:50:00|24.07|21.87|23.91|21.71|24.24|22.04|23.76|21.56|0
1638546900000|2021-12-03 15:55:00|23.94|21.74|24.01|21.81|24.13|21.93|23.69|21.49|0
1638547200000|2021-12-03 16:00:00|24.04|21.84|23.9|21.7|24.2|22|23.77|21.57|0
1638547500000|2021-12-03 16:05:00|23.88|21.68|24.13|21.93|24.5|22.3|23.88|21.68|0
1638547800000|2021-12-03 16:10:00|24.16|21.96|24.02|21.82|24.35|22.15|23.85|21.65|0
1638548100000|2021-12-03 16:15:00|24.03|21.83|24.59|22.39|24.6|22.4|23.9|21.7|0
1638548400000|2021-12-03 16:20:00|24.61|22.41|23.52|21.32|24.72|22.52|23.43|21.23|0
1638548700000|2021-12-03 16:25:00|23.53|21.33|23.39|21.19|23.63|21.43|23.33|21.13|0
1638549000000|2021-12-03 16:30:00|23.42|21.22|23.27|21.07|23.65|21.45|23.2|21|0
1638549300000|2021-12-03 16:35:00|23.28|21.08|23.53|21.33|23.6|21.4|23.24|21.04|0
1638549600000|2021-12-03 16:40:00|23.51|21.31|24.11|21.91|24.15|21.95|23.43|21.23|0
1638549900000|2021-12-03 16:45:00|24.09|21.89|24.45|22.25|24.68|22.48|23.63|21.43|0
1638550200000|2021-12-03 16:50:00|24.48|22.28|24.89|22.69|25.23|23.03|24.47|22.27|0
1638550500000|2021-12-03 16:55:00|24.82|22.62|25.25|23.05|25.25|23.05|24.82|22.62|0
1638550800000|2021-12-03 17:00:00|25.22|23.02|25.51|23.31|25.61|23.41|25.16|22.96|0
1638551100000|2021-12-03 17:05:00|25.54|23.34|25.21|23.01|25.56|23.36|25.17|22.97|0
1638551400000|2021-12-03 17:10:00|25.18|22.98|25.28|23.08|25.34|23.14|25.12|22.92|0
1638551700000|2021-12-03 17:15:00|25.24|23.04|24.88|22.68|25.26|23.06|24.78|22.58|0
1638552000000|2021-12-03 17:20:00|24.83|22.63|24.09|21.89|24.98|22.78|24.04|21.84|0
1638552300000|2021-12-03 17:25:00|24.12|21.92|24.16|21.96|24.23|22.03|24.06|21.86|0
1638552600000|2021-12-03 17:30:00|24.21|22.01|24.46|22.26|24.66|22.46|24.21|22.01|0
1638552900000|2021-12-03 17:35:00|24.45|22.25|23.88|21.68|24.54|22.34|23.85|21.65|0
1638553200000|2021-12-03 17:40:00|23.86|21.66|23.99|21.79|24.05|21.85|23.74|21.54|0
1638553500000|2021-12-03 17:45:00|24.02|21.82|24.12|21.92|24.31|22.11|23.93|21.73|0
1638553800000|2021-12-03 17:50:00|24.16|21.96|24.76|22.56|24.97|22.77|23.94|21.74|0
1638554100000|2021-12-03 17:55:00|24.74|22.54|24.81|22.61|25.01|22.81|24.74|22.54|0
1638554400000|2021-12-03 18:00:00|24.83|22.63|25.63|23.43|25.78|23.58|24.83|22.63|0
1638554700000|2021-12-03 18:05:00|25.65|23.45|25.3|23.1|25.69|23.49|25.28|23.08|0
1638555000000|2021-12-03 18:10:00|25.29|23.09|25.4|23.2|25.55|23.35|25.21|23.01|0
1638555300000|2021-12-03 18:15:00|25.39|23.19|24.86|22.66|25.9|23.7|24.79|22.59|0
1638555600000|2021-12-03 18:20:00|24.87|22.67|24.73|22.53|24.94|22.74|24.73|22.53|0
1638555900000|2021-12-03 18:25:00|24.75|22.55|25.17|22.97|25.2|23|24.72|22.52|0
1638556200000|2021-12-03 18:30:00|25.2|23|25.48|23.28|25.5|23.3|25.18|22.98|0
1638556500000|2021-12-03 18:35:00|25.49|23.29|26.11|23.91|26.42|24.22|25.24|23.04|0
1638556800000|2021-12-03 18:40:00|26.09|23.89|26.08|23.88|26.23|24.03|25.93|23.73|0
1638557100000|2021-12-03 18:45:00|26.09|23.89|26.23|24.03|26.44|24.24|25.93|23.73|0
1638557400000|2021-12-03 18:50:00|26.21|24.01|27.16|24.96|27.16|24.96|26.09|23.89|0
1638557700000|2021-12-03 18:55:00|27.15|24.95|27.57|25.37|27.58|25.38|27.06|24.86|0
1638558000000|2021-12-03 19:00:00|27.58|25.38|27.82|25.62|28.04|25.84|27.4|25.2|0
1638558300000|2021-12-03 19:05:00|27.83|25.63|28.06|25.86|28.12|25.92|27.73|25.53|0
1638558600000|2021-12-03 19:10:00|28.09|25.89|27.9|25.7|28.16|25.96|27.84|25.64|0
1638558900000|2021-12-03 19:15:00|27.96|25.76|28.31|26.11|28.31|26.11|27.9|25.7|0
1638559200000|2021-12-03 19:20:00|28.28|26.08|28.23|26.03|28.88|26.68|27.55|25.35|0
1638559500000|2021-12-03 19:25:00|28.21|26.01|28.46|26.26|28.53|26.33|28.14|25.94|0
1638559800000|2021-12-03 19:30:00|28.43|26.23|28.69|26.49|28.79|26.59|28.33|26.13|0
1638560100000|2021-12-03 19:35:00|28.61|26.41|29.17|26.97|29.26|27.06|28.55|26.35|0
1638560400000|2021-12-03 19:40:00|29.08|26.88|28.75|26.55|29.17|26.97|28.65|26.45|0
1638560700000|2021-12-03 19:45:00|28.68|26.48|28.51|26.31|28.89|26.69|28.22|26.02|0
1638561000000|2021-12-03 19:50:00|28.52|26.32|28.99|26.79|29.02|26.82|28.35|26.15|0
1638561300000|2021-12-03 19:55:00|29.03|26.83|29.39|27.19|29.4|27.2|28.68|26.48|0
1638561600000|2021-12-03 20:00:00|29.43|27.23|29.35|27.15|29.86|27.66|29.31|27.11|0
1638561900000|2021-12-03 20:05:00|29.39|27.19|30.22|28.02|30.28|28.08|28.7|26.5|0
1638562200000|2021-12-03 20:10:00|30.17|27.97|29.78|27.58|30.17|27.97|29.71|27.51|0
1638562500000|2021-12-03 20:15:00|29.81|27.61|29.89|27.69|30.05|27.85|29.62|27.42|0
1638562800000|2021-12-03 20:20:00|29.86|27.66|28.57|26.37|29.86|27.66|28|25.8|0
1638563100000|2021-12-03 20:25:00|28.56|26.36|28.51|26.31|28.57|26.37|28.19|25.99|0
1638563400000|2021-12-03 20:30:00|28.47|26.27|27.94|25.74|28.49|26.29|27.9|25.7|0
1638563700000|2021-12-03 20:35:00|27.97|25.77|27.77|25.57|28.9|26.7|27.73|25.53|0
1638564000000|2021-12-03 20:40:00|27.75|25.55|27.53|25.33|28.36|26.16|27.3|25.1|0
1638564300000|2021-12-03 20:45:00|27.51|25.31|27.64|25.44|27.91|25.71|27.51|25.31|0
1638564600000|2021-12-03 20:50:00|27.57|25.37|27.04|24.84|27.62|25.42|26.89|24.69|0
1638564900000|2021-12-03 20:55:00|27.02|24.82|25.79|23.59|27.17|24.97|25.7|23.5|0
1638565200000|2021-12-03 21:00:00|25.81|23.61|25.61|23.41|25.91|23.71|25.54|23.34|0
1638565500000|2021-12-03 21:05:00|25.63|23.43|25.81|23.61|25.9|23.7|25.63|23.43|0
1638565800000|2021-12-03 21:10:00|25.82|23.62|26.07|23.87|26.2|24|25.75|23.55|0
1638777900000|2021-12-06 08:05:00|22.23|20.12|22.34|20.21|22.34|20.21|22.19|20.08|0
1638778200000|2021-12-06 08:10:00|22.28|20.16|22.35|20.22|22.4|20.27|22.21|20.1|0
1638778500000|2021-12-06 08:15:00|22.34|20.21|22.38|20.25|22.42|20.29|22.27|20.15|0
1638778800000|2021-12-06 08:20:00|22.37|20.24|22.5|20.36|22.5|20.36|22.31|20.19|0
1638779100000|2021-12-06 08:25:00|22.52|20.38|22.43|20.29|22.67|20.51|22.41|20.27|0
1638779400000|2021-12-06 08:30:00|22.41|20.27|22.51|20.36|22.53|20.39|22.33|20.2|0
1638779700000|2021-12-06 08:35:00|22.5|20.37|22.31|20.18|22.5|20.37|22.25|20.13|0
1638780000000|2021-12-06 08:40:00|22.32|20.19|22.44|20.3|22.44|20.3|22.27|20.15|0
1638780300000|2021-12-06 08:45:00|22.43|20.31|22.45|20.31|22.49|20.34|22.37|20.24|0
1638780600000|2021-12-06 08:50:00|22.43|20.29|22.37|20.24|22.43|20.29|22.33|20.21|0
1638780900000|2021-12-06 08:55:00|22.36|20.23|22.35|20.22|22.43|20.29|22.32|20.2|0
1638781200000|2021-12-06 09:00:00|22.34|20.21|21.97|19.88|22.37|20.24|21.82|19.75|0
1638781500000|2021-12-06 09:05:00|21.95|19.86|22.02|19.92|22.14|20.03|21.91|19.82|0
1638781800000|2021-12-06 09:10:00|22.03|19.93|21.95|19.86|22.13|20.02|21.91|19.83|0
1638782100000|2021-12-06 09:15:00|21.94|19.85|21.99|19.89|22.01|19.91|21.9|19.81|0
1638782400000|2021-12-06 09:20:00|21.98|19.91|21.98|19.89|22.06|19.96|21.96|19.87|0
1638782700000|2021-12-06 09:25:00|22|19.91|21.95|19.86|22.02|19.92|21.91|19.82|0
1638783000000|2021-12-06 09:30:00|21.96|19.87|22.02|19.93|22.04|19.94|21.9|19.81|0
1638783300000|2021-12-06 09:35:00|22.01|19.92|22.24|20.12|22.24|20.12|21.93|19.84|0
1638783600000|2021-12-06 09:40:00|22.25|20.13|22.41|20.27|22.41|20.28|22.23|20.11|0
1638783900000|2021-12-06 09:45:00|22.42|20.28|22.51|20.36|22.61|20.46|22.41|20.28|0
1638784200000|2021-12-06 09:50:00|22.52|20.37|22.58|20.43|22.62|20.47|22.48|20.34|0
1638784500000|2021-12-06 09:55:00|22.59|20.44|22.84|20.66|22.92|20.74|22.58|20.43|0
1638784800000|2021-12-06 10:00:00|22.83|20.65|22.89|20.71|22.95|20.76|22.78|20.61|0
1638785100000|2021-12-06 10:05:00|22.88|20.7|22.92|20.74|22.94|20.75|22.82|20.65|0
1638785400000|2021-12-06 10:10:00|22.91|20.73|22.97|20.78|22.98|20.79|22.11|20.01|0
1638785700000|2021-12-06 10:15:00|22.96|20.77|22.94|20.76|23.04|20.85|22.9|20.72|0
1638786000000|2021-12-06 10:20:00|22.96|20.77|23.21|21.01|23.21|21.01|22.94|20.76|0
1638786300000|2021-12-06 10:25:00|23.19|20.99|23.51|21.31|23.56|21.36|23.04|20.85|0
1638786600000|2021-12-06 10:30:00|23.53|21.33|23.61|21.41|23.86|21.66|23.48|21.28|0
1638786900000|2021-12-06 10:35:00|23.6|21.4|23.7|21.5|23.7|21.5|23.58|21.38|0
1638787200000|2021-12-06 10:40:00|23.69|21.49|23.77|21.57|23.89|21.69|23.69|21.49|0
1638787500000|2021-12-06 10:45:00|23.76|21.56|23.75|21.55|23.78|21.58|23.66|21.46|0
1638787800000|2021-12-06 10:50:00|23.74|21.54|23.82|21.62|23.86|21.66|23.68|21.48|0
1638788100000|2021-12-06 10:55:00|23.83|21.63|23.86|21.66|23.93|21.73|23.76|21.56|0
1638788400000|2021-12-06 11:00:00|23.88|21.68|23.7|21.5|23.9|21.7|23.68|21.48|0
1638788700000|2021-12-06 11:05:00|23.71|21.51|23.54|21.34|23.76|21.56|23.52|21.32|0
1638789000000|2021-12-06 11:10:00|23.53|21.33|23.51|21.31|23.63|21.43|23.49|21.29|0
1638789300000|2021-12-06 11:15:00|23.53|21.33|23.39|21.19|23.54|21.34|23.38|21.18|0
1638789600000|2021-12-06 11:20:00|23.38|21.18|23.35|21.15|23.4|21.2|23.29|21.09|0
1638789900000|2021-12-06 11:25:00|23.34|21.14|23.42|21.22|23.49|21.29|23.33|21.13|0
1638790200000|2021-12-06 11:30:00|23.45|21.25|23.33|21.13|23.45|21.25|23.2|21|0
1638790500000|2021-12-06 11:35:00|23.31|21.11|23.26|21.06|23.31|21.11|23.23|21.03|0
1638790800000|2021-12-06 11:40:00|23.27|21.07|23.09|20.89|23.31|21.11|23.07|20.87|0
1638791100000|2021-12-06 11:45:00|23.07|20.87|23.14|20.94|23.14|20.94|22.97|20.78|0
1638791400000|2021-12-06 11:50:00|23.15|20.95|23.03|20.84|23.17|20.97|23|20.81|0
1638791700000|2021-12-06 11:55:00|23.02|20.83|22.56|20.41|23.55|21.35|22.55|20.4|0
1638792000000|2021-12-06 12:00:00|22.55|20.38|22.62|20.46|22.64|20.49|22.47|20.33|0
1638792300000|2021-12-06 12:05:00|22.61|20.47|22.68|20.52|22.76|20.59|22.54|20.39|0
1638792600000|2021-12-06 12:10:00|22.69|20.53|22.68|20.52|22.75|20.58|22.62|20.46|0
1638792900000|2021-12-06 12:15:00|22.69|20.53|22.88|20.7|22.88|20.7|22.69|20.53|0
1638793200000|2021-12-06 12:20:00|22.9|20.72|22.8|20.63|22.95|20.76|22.8|20.63|0
1638793500000|2021-12-06 12:25:00|22.79|20.62|22.87|20.69|22.87|20.69|22.78|20.61|0
1638793800000|2021-12-06 12:30:00|22.9|20.72|22.92|20.74|22.95|20.76|22.86|20.68|0
1638794100000|2021-12-06 12:35:00|22.91|20.73|22.77|20.6|22.91|20.73|22.75|20.58|0
1638794400000|2021-12-06 12:40:00|22.74|20.57|22.76|20.59|22.76|20.59|22.72|20.55|0
1638794700000|2021-12-06 12:45:00|22.75|20.58|22.73|20.57|22.76|20.59|22.73|20.57|0
1638795000000|2021-12-06 12:50:00|22.74|20.58|22.83|20.66|22.93|20.74|22.69|20.53|0
1638795300000|2021-12-06 12:55:00|22.84|20.67|22.84|20.66|22.85|20.67|22.75|20.59|0
1638795600000|2021-12-06 13:00:00|22.83|20.62|22.84|20.66|22.84|20.66|22.73|20.56|0
1638795900000|2021-12-06 13:05:00|22.82|20.64|22.68|20.52|22.87|20.69|22.67|20.51|0
1638796200000|2021-12-06 13:10:00|22.67|20.51|22.63|20.47|22.73|20.56|22.57|20.42|0
1638796500000|2021-12-06 13:15:00|22.62|20.46|22.58|20.43|22.66|20.5|22.54|20.39|0
1638796800000|2021-12-06 13:20:00|22.57|20.42|22.68|20.52|22.72|20.56|22.55|20.4|0
1638797100000|2021-12-06 13:25:00|22.67|20.51|22.68|20.52|22.7|20.54|22.59|20.44|0
1638797400000|2021-12-06 13:30:00|22.69|20.53|22.76|20.59|22.84|20.66|22.67|20.51|0
1638797700000|2021-12-06 13:35:00|22.79|20.62|22.54|20.4|22.8|20.63|22.49|20.35|0
1638798000000|2021-12-06 13:40:00|22.52|20.38|22.1|20|22.56|20.41|22.1|20|0
1638798300000|2021-12-06 13:45:00|22.12|20.01|22.22|20.1|22.24|20.12|22.1|20|0
1638798600000|2021-12-06 13:50:00|22.2|20.09|22.17|20.06|22.22|20.1|22.11|20|0
1638798900000|2021-12-06 13:55:00|22.16|20.05|21.98|19.89|22.16|20.05|21.98|19.89|0
1638799200000|2021-12-06 14:00:00|21.95|19.86|21.98|19.88|22.13|20.02|21.95|19.86|0
1638799500000|2021-12-06 14:05:00|21.96|19.86|21.92|19.83|22.04|19.94|21.92|19.83|0
1638799800000|2021-12-06 14:10:00|21.91|19.82|21.83|19.75|21.91|19.83|21.79|19.71|0
1638800100000|2021-12-06 14:15:00|21.81|19.73|21.7|19.63|21.84|19.76|21.69|19.62|0
1638800400000|2021-12-06 14:20:00|21.71|19.64|21.73|19.66|21.79|19.72|21.7|19.63|0
1638800700000|2021-12-06 14:25:00|21.74|19.67|21.71|19.64|21.83|19.75|21.71|19.64|0
1638801000000|2021-12-06 14:30:00|21.72|19.65|22.26|20.14|22.3|20.17|21.49|19.44|0
1638801300000|2021-12-06 14:35:00|22.28|20.16|23.13|20.93|23.29|21.09|21.95|19.86|0
1638801600000|2021-12-06 14:40:00|23.14|20.94|22.3|20.17|23.28|21.08|22.25|20.13|0
1638801900000|2021-12-06 14:45:00|22.33|20.2|21.95|19.86|23.14|20.94|21.78|19.71|0
1638802200000|2021-12-06 14:50:00|21.97|19.88|22.13|20.02|22.13|20.02|21.72|19.65|0
1638802500000|2021-12-06 14:55:00|22.08|19.98|21.91|19.82|22.52|20.38|21.9|19.81|0
1638802800000|2021-12-06 15:00:00|21.9|19.81|22.33|20.2|22.48|20.34|21.89|19.81|0
1638803100000|2021-12-06 15:05:00|22.21|20.09|22.05|19.95|22.53|20.38|22|19.9|0
1638803400000|2021-12-06 15:10:00|22.07|19.97|20.86|18.88|22.12|20.02|20.82|18.84|0
1638803700000|2021-12-06 15:15:00|20.87|18.89|20.8|18.82|20.87|18.89|20.67|18.7|0
1638804000000|2021-12-06 15:20:00|20.87|18.88|20.79|18.81|20.92|18.93|20.68|18.71|0
1638804300000|2021-12-06 15:25:00|20.8|18.82|20.94|18.94|21.55|19.5|20.64|18.67|0
1638804600000|2021-12-06 15:30:00|20.91|18.92|21.01|19.01|21.11|19.1|20.81|18.83|0
1638804900000|2021-12-06 15:35:00|21.06|19.05|21.03|19.02|21.28|19.25|21|19|0
1638805200000|2021-12-06 15:40:00|21.01|19.01|21.34|19.31|21.39|19.35|20.85|18.87|0
1638805500000|2021-12-06 15:45:00|21.28|19.25|21.39|19.35|21.57|19.52|20.86|18.88|0
1638805800000|2021-12-06 15:50:00|21.38|19.34|21.38|19.34|21.62|19.56|21.32|19.29|0
1638806100000|2021-12-06 15:55:00|21.41|19.37|21.02|19.02|21.41|19.37|21|19|0
1638806400000|2021-12-06 16:00:00|21.03|19.03|21.23|19.21|21.31|19.28|20.98|18.98|0
1638806700000|2021-12-06 16:05:00|21.28|19.25|21.26|19.23|21.33|19.3|21.15|19.13|0
1638807000000|2021-12-06 16:10:00|21.28|19.25|21.61|19.55|21.63|19.57|21.11|19.1|0
1638807300000|2021-12-06 16:15:00|21.65|19.59|21.32|19.29|21.74|19.67|21.28|19.25|0
1638807600000|2021-12-06 16:20:00|21.34|19.3|21.38|19.34|21.53|19.48|21.33|19.3|0
1638807900000|2021-12-06 16:25:00|21.39|19.35|21.92|19.84|21.95|19.86|21.22|19.2|0
1638808200000|2021-12-06 16:30:00|21.95|19.86|21.79|19.71|22.12|20.01|21.68|19.62|0
1638808500000|2021-12-06 16:35:00|21.78|19.7|21.73|19.66|21.9|19.81|21.68|19.62|0
1638808800000|2021-12-06 16:40:00|21.77|19.69|21.6|19.54|21.86|19.78|21.6|19.54|0
1638809100000|2021-12-06 16:45:00|21.61|19.55|22.06|19.96|22.07|19.97|21.61|19.55|0
1638809400000|2021-12-06 16:50:00|22.03|19.93|21.93|19.84|22.09|19.99|21.86|19.78|0
1638809700000|2021-12-06 16:55:00|21.95|19.86|21.99|19.89|22.09|19.99|21.85|19.77|0
1638810000000|2021-12-06 17:00:00|21.96|19.86|21.81|19.73|21.99|19.89|21.75|19.67|0
1638810300000|2021-12-06 17:05:00|21.82|19.74|21.79|19.71|21.99|19.9|21.77|19.69|0
1638810600000|2021-12-06 17:10:00|21.77|19.7|21.54|19.49|22.2|20.09|21.52|19.47|0
1638810900000|2021-12-06 17:15:00|21.56|19.51|21.62|19.56|22.6|20.45|21.34|19.3|0
1638811200000|2021-12-06 17:20:00|21.63|19.57|21.61|19.55|21.71|19.64|21.53|19.48|0
1638811500000|2021-12-06 17:25:00|21.62|19.56|21.55|19.5|21.62|19.56|21.47|19.42|0
1638811800000|2021-12-06 17:30:00|21.54|19.49|21.43|19.39|21.59|19.53|21.4|19.37|0
1638812100000|2021-12-06 17:35:00|21.44|19.4|21.53|19.48|21.55|19.5|21.39|19.36|0
1638812400000|2021-12-06 17:40:00|21.52|19.47|21.58|19.53|21.67|19.6|21.45|19.41|0
1638812700000|2021-12-06 17:45:00|21.57|19.52|21.36|19.32|21.58|19.53|21.36|19.32|0
1638813000000|2021-12-06 17:50:00|21.37|19.33|21.34|19.3|21.44|19.4|21.34|19.3|0
1638813300000|2021-12-06 17:55:00|21.33|19.29|21.15|19.14|21.4|19.36|21.15|19.14|0
1638813600000|2021-12-06 18:00:00|21.08|19.07|21.04|19.04|21.28|19.26|21.03|19.03|0
1638813900000|2021-12-06 18:05:00|21.05|19.05|21.12|19.11|21.16|19.14|21.04|19.04|0
1638814200000|2021-12-06 18:10:00|21.11|19.1|21.24|19.22|21.24|19.22|21.05|19.04|0
1638814500000|2021-12-06 18:15:00|21.2|19.18|21.13|19.11|21.22|19.2|21.11|19.1|0
1638814800000|2021-12-06 18:20:00|21.14|19.12|21.14|19.13|21.27|19.24|21.13|19.11|0
1638815100000|2021-12-06 18:25:00|21.13|19.12|20.56|18.6|21.79|19.71|20.04|18.13|0
1638815400000|2021-12-06 18:30:00|20.54|18.58|20.62|18.65|20.64|18.67|20.54|18.58|0
1638815700000|2021-12-06 18:35:00|20.6|18.64|20.64|18.67|20.69|18.72|20.56|18.6|0
1638816000000|2021-12-06 18:40:00|20.63|18.66|20.6|18.64|20.67|18.7|20.51|18.55|0
1638816300000|2021-12-06 18:45:00|20.62|18.66|20.54|18.59|20.65|18.69|20.5|18.55|0
1638816600000|2021-12-06 18:50:00|20.53|18.58|20.53|18.58|20.61|18.65|20.51|18.56|0
1638816900000|2021-12-06 18:55:00|20.54|18.57|20.55|18.59|20.64|18.67|20.48|18.53|0
1638817200000|2021-12-06 19:00:00|20.56|18.6|20.49|18.54|20.56|18.6|20.38|18.44|0
1638817500000|2021-12-06 19:05:00|20.51|18.56|20.63|18.67|20.67|18.7|20.51|18.56|0
1638817800000|2021-12-06 19:10:00|20.62|18.66|20.53|18.58|20.62|18.66|20.46|18.51|0
1638818100000|2021-12-06 19:15:00|20.52|18.57|20.58|18.62|20.58|18.62|20.46|18.51|0
1638818400000|2021-12-06 19:20:00|20.59|18.63|20.58|18.62|20.64|18.67|20.53|18.58|0
1638818700000|2021-12-06 19:25:00|20.57|18.61|20.6|18.64|20.65|18.68|20.51|18.56|0
1638819000000|2021-12-06 19:30:00|20.59|18.63|20.6|18.63|20.62|18.65|20.5|18.55|0
1638819300000|2021-12-06 19:35:00|20.59|18.62|20.68|18.71|20.68|18.71|20.58|18.62|0
1638819600000|2021-12-06 19:40:00|20.67|18.7|20.97|18.97|20.97|18.97|20.64|18.68|0
1638819900000|2021-12-06 19:45:00|20.94|18.95|21|19|21.06|19.05|20.83|18.85|0
1638820200000|2021-12-06 19:50:00|21.01|19.01|21.07|19.06|21.12|19.11|21.01|19.01|0
1638820500000|2021-12-06 19:55:00|21.08|19.07|21.11|19.1|21.16|19.14|21.02|19.01|0
1638820800000|2021-12-06 20:00:00|21.13|19.11|21.23|19.21|21.23|19.21|20.93|18.94|0
1638821100000|2021-12-06 20:05:00|21.22|19.2|21.07|19.06|21.23|19.21|21.04|19.04|0
1638821400000|2021-12-06 20:10:00|21.1|19.09|21.01|19.01|21.19|19.17|20.99|18.99|0
1638821700000|2021-12-06 20:15:00|21|19|20.83|18.84|21|19|20.82|18.84|0
1638822000000|2021-12-06 20:20:00|20.85|18.86|21.01|19.01|21.03|19.02|20.82|18.84|0
1638822300000|2021-12-06 20:25:00|21.03|19.02|21.05|19.05|21.22|19.2|21|19|0
1638822600000|2021-12-06 20:30:00|21.06|19.06|21.05|19.05|21.23|19.21|20.94|18.95|0
1638822900000|2021-12-06 20:35:00|21.04|19.04|21.07|19.06|21.22|19.2|21.04|19.04|0
1638823200000|2021-12-06 20:40:00|21.09|19.08|20.97|18.97|21.21|19.19|20.92|18.93|0
1638823500000|2021-12-06 20:45:00|20.96|18.96|20.79|18.81|21.32|19.29|20.37|18.43|0
1638823800000|2021-12-06 20:50:00|20.86|18.87|20.54|18.58|20.87|18.88|20.5|18.55|0
1638824100000|2021-12-06 20:55:00|20.56|18.6|20.87|18.88|20.9|18.91|20.56|18.6|0
1638824400000|2021-12-06 21:00:00|20.83|18.84|20.89|18.9|20.93|18.93|20.78|18.8|0
1638824700000|2021-12-06 21:05:00|20.88|18.89|20.8|18.82|20.9|18.91|20.77|18.8|0
1638825000000|2021-12-06 21:10:00|20.79|18.81|20.84|18.86|20.84|18.86|20.77|18.79|0
1638825300000|2021-12-06 21:15:00|20.83|18.85|20.74|18.76|20.83|18.85|20.74|18.76|0
1638825600000|2021-12-06 21:20:00|20.75|18.77|20.79|18.81|20.79|18.81|20.7|18.73|0
1638825900000|2021-12-06 21:25:00|20.8|18.82|20.7|18.73|20.82|18.84|20.7|18.73|0
1638826200000|2021-12-06 21:30:00|20.71|18.74|20.7|18.72|20.72|18.74|20.66|18.69|0
1638826500000|2021-12-06 21:35:00|20.69|18.73|20.7|18.73|20.71|18.74|20.68|18.71|0
1638826800000|2021-12-06 21:40:00|20.71|18.74|20.69|18.72|20.71|18.74|20.64|18.68|0
1638827100000|2021-12-06 21:45:00|20.68|18.71|20.67|18.7|20.69|18.72|20.65|18.68|0
1638827400000|2021-12-06 21:50:00|20.68|18.71|20.68|18.71|20.68|18.71|20.66|18.69|0
1638827700000|2021-12-06 21:55:00|20.67|18.7|20.63|18.67|20.68|18.71|20.62|18.66|0
1638828000000|2021-12-06 22:00:00|20.64|18.66|20.64|18.68|20.65|18.69|20.64|18.66|0
1638828300000|2021-12-06 22:05:00|20.65||20.65||20.65||20.64||0
1638828600000|2021-12-06 22:10:00|20.64|18.67|20.64|18.68|20.65|18.68|20.64|18.67|0
1638828900000|2021-12-06 22:15:00||18.67||18.67||18.68||18.67|0
1638829200000|2021-12-06 22:20:00|20.65|18.68|20.66|18.69|20.66|18.69|20.64|18.67|0
1638829500000|2021-12-06 22:25:00|20.64|18.68|20.64|18.67|20.64|18.68|20.64|18.67|0
1638829800000|2021-12-06 22:30:00|20.66|18.69|20.63|18.67|20.66|18.69|20.63|18.67|0
1638830100000|2021-12-06 22:35:00|20.64|18.68|20.64|18.67|20.64|18.68|20.62|18.66|0
1638830400000|2021-12-06 22:40:00|20.63|18.68|20.65|18.68|20.65|18.69|20.63|18.68|0
1638830700000|2021-12-06 22:45:00|20.64|18.67|20.62|18.66|20.64|18.67|20.62|18.66|0
1638831000000|2021-12-06 22:50:00|20.63|18.67|20.63|18.66|20.64|18.67|20.62|18.66|0
1638831300000|2021-12-06 22:55:00|20.62|18.67|20.62|18.66|20.64|18.68|20.62|18.66|0
1638831600000|2021-12-06 23:00:00|20.63|18.67|20.57|18.62|20.64|18.67|20.53|18.57|0
1638831900000|2021-12-06 23:05:00|20.58|18.63|20.24|18.31|20.64|18.68|20.21|18.28|0
1638832200000|2021-12-06 23:10:00|20.22|18.29|20.34|18.41|20.34|18.41|20.21|18.29|0
1638832500000|2021-12-06 23:15:00|20.33|18.4|20.37|18.43|20.37|18.43|20.31|18.38|0
1638832800000|2021-12-06 23:20:00|20.38|18.44|20.35|18.41|20.38|18.44|20.35|18.41|0
1638833100000|2021-12-06 23:25:00|20.36|18.42|20.29|18.36|20.37|18.43|20.28|18.35|0
1638833400000|2021-12-06 23:30:00|20.3|18.35|20.33|18.39|20.38|18.43|20.27|18.34|0
1638833700000|2021-12-06 23:35:00|20.32|18.38|20.33|18.4|20.36|18.42|20.31|18.37|0
1638834000000|2021-12-06 23:40:00|20.34|18.39|20.27|18.34|20.34|18.4|20.26|18.33|0
1638834300000|2021-12-06 23:45:00|20.26|18.33|20.33|18.39|20.33|18.39|20.23|18.31|0
1638834600000|2021-12-06 23:50:00|20.32|18.37|20.33|18.39|20.36|18.42|20.28|18.35|0
1638834900000|2021-12-06 23:55:00|20.32|18.38|20.24|18.31|20.32|18.38|20.2|18.28|0
1638835200000|2021-12-07 00:00:00|20.21|18.28|20.32|18.39|20.34|18.4|20.2|18.28|0
1638835500000|2021-12-07 00:05:00|20.34|18.38|20.26|18.33|20.35|18.42|20.24|18.31|0
1638835800000|2021-12-07 00:10:00|20.27|18.34|20.33|18.4|20.35|18.41|20.23|18.31|0
1638836100000|2021-12-07 00:15:00|20.34|18.39|20.45|18.5|20.46|18.52|20.32|18.39|0
1638836400000|2021-12-07 00:20:00|20.44|18.47|20.45|18.5|20.45|18.5|20.38|18.44|0
1638836700000|2021-12-07 00:25:00|20.43|18.49|20.37|18.43|20.43|18.49|20.35|18.41|0
1638837000000|2021-12-07 00:30:00|20.38|18.44|20.34|18.41|20.42|18.48|20.34|18.41|0
1638837300000|2021-12-07 00:35:00|20.35|18.42|20.31|18.38|20.4|18.46|20.31|18.38|0
1638837600000|2021-12-07 00:40:00|20.32|18.39|20.28|18.35|20.35|18.41|20.25|18.32|0
1638837900000|2021-12-07 00:45:00|20.29|18.36|20.32|18.38|20.33|18.39|20.25|18.32|0
1638838200000|2021-12-07 00:50:00|20.31|18.37|20.33|18.39|20.33|18.39|20.26|18.33|0
1638838500000|2021-12-07 00:55:00|20.32|18.38|20.23|18.3|20.32|18.38|20.22|18.29|0
1638838800000|2021-12-07 01:00:00|20.22|18.29|20.05|18.14|20.25|18.32|20.01|18.1|0
1638839100000|2021-12-07 01:05:00|20.04|18.13|20.01|18.1|20.07|18.16|20.01|18.1|0
1638839400000|2021-12-07 01:10:00|20|18.09|19.92|18.02|20.02|18.11|19.89|18|0
1638839700000|2021-12-07 01:15:00|19.91|18|19.94|18.04|19.96|18.06|19.89|18|0
1638840000000|2021-12-07 01:20:00|19.95|18.05|19.93|18.03|19.96|18.06|19.89|18|0
1638840300000|2021-12-07 01:25:00|19.92|18.02|19.99|18.09|19.99|18.09|19.89|17.99|0
1638840600000|2021-12-07 01:30:00|19.97|18.07|20.04|18.13|20.08|18.17|19.97|18.07|0
1638840900000|2021-12-07 01:35:00|20.05|18.14|19.89|18|20.07|18.16|19.88|17.99|0
1638841200000|2021-12-07 01:40:00|19.9|18.01|19.86|17.97|19.94|18.04|19.8|17.91|0
1638841500000|2021-12-07 01:45:00|19.84|17.95|19.67|17.79|19.88|17.99|19.64|17.77|0
1638841800000|2021-12-07 01:50:00|19.68|17.8|19.7|17.83|19.73|17.85|19.66|17.78|0
1638842100000|2021-12-07 01:55:00|19.69|17.82|19.71|17.83|19.73|17.85|19.66|17.78|0
1638842400000|2021-12-07 02:00:00|19.73|17.85|19.71|17.83|19.76|17.88|19.7|17.82|0
1638842700000|2021-12-07 02:05:00|19.72|17.84|19.8|17.92|19.81|17.93|19.7|17.82|0
1638843000000|2021-12-07 02:10:00|19.81|17.93|19.9|18|19.94|18.04|19.8|17.92|0
1638843300000|2021-12-07 02:15:00|19.89|18.01|19.81|17.92|19.92|18.02|19.8|17.92|0
1638843600000|2021-12-07 02:20:00|19.82|17.93|19.76|17.88|19.83|17.94|19.76|17.88|0
1638843900000|2021-12-07 02:25:00|19.77|17.89|19.8|17.91|19.83|17.94|19.75|17.87|0
1638844200000|2021-12-07 02:30:00|19.81|17.92|19.88|17.99|19.9|18.01|19.81|17.92|0
1638844500000|2021-12-07 02:35:00|19.87|17.98|19.86|17.97|19.87|17.98|19.82|17.93|0
1638844800000|2021-12-07 02:40:00|19.87|17.96|19.81|17.93|19.87|17.97|19.8|17.92|0
1638845100000|2021-12-07 02:45:00|19.8|17.92|19.89|17.99|19.89|17.99|19.79|17.91|0
1638845400000|2021-12-07 02:50:00|19.88|17.98|19.91|18.02|19.96|18.05|19.88|17.98|0
1638845700000|2021-12-07 02:55:00|19.92|18.01|19.91|18.02|19.94|18.04|19.89|17.99|0
1638846000000|2021-12-07 03:00:00|19.93|18.03|19.91|18.01|19.94|18.04|19.88|17.99|0
1638846300000|2021-12-07 03:05:00|19.9|17.99|19.97|18.07|19.97|18.07|19.84|17.95|0
1638846600000|2021-12-07 03:10:00|19.96|18.06|19.87|17.98|19.97|18.07|19.87|17.98|0
1638846900000|2021-12-07 03:15:00|19.86|17.97|19.88|17.98|19.91|18.02|19.84|17.95|0
1638847200000|2021-12-07 03:20:00|19.89|17.99|19.82|17.93|19.89|17.99|19.81|17.92|0
1638847500000|2021-12-07 03:25:00|19.81|17.92|19.81|17.92|19.82|17.93|19.76|17.88|0
1638847800000|2021-12-07 03:30:00|19.8|17.91|19.79|17.9|19.8|17.91|19.74|17.86|0
1638848100000|2021-12-07 03:35:00|19.78|17.89|19.73|17.85|19.78|17.89|19.72|17.84|0
1638848400000|2021-12-07 03:40:00|19.72|17.84|19.72|17.84|19.73|17.85|19.7|17.82|0
1638848700000|2021-12-07 03:45:00|19.71|17.83|19.66|17.78|19.72|17.84|19.66|17.78|0
1638849000000|2021-12-07 03:50:00|19.65|17.79|19.66|17.79|19.68|17.8|19.65|17.77|0
1638849300000|2021-12-07 03:55:00|19.67|17.8|19.64|17.77|19.69|17.82|19.63|17.76|0
1638849600000|2021-12-07 04:00:00|19.63|17.76|19.58|17.72|19.66|17.79|19.58|17.72|0
1638849900000|2021-12-07 04:05:00|19.57|17.71|19.54|17.68|19.58|17.72|19.54|17.67|0
1638850200000|2021-12-07 04:10:00|19.53|17.67|19.42|17.57|19.54|17.68|19.41|17.56|0
1638850500000|2021-12-07 04:15:00|19.43|17.58|19.47|17.61|19.48|17.62|19.43|17.58|0
1638850800000|2021-12-07 04:20:00|19.46|17.6|19.44|17.59|19.47|17.62|19.44|17.58|0
1638851100000|2021-12-07 04:25:00|19.43|17.58|19.41|17.57|19.46|17.61|19.4|17.55|0
1638851400000|2021-12-07 04:30:00|19.4|17.56|19.41|17.56|19.41|17.56|19.39|17.54|0
1638851700000|2021-12-07 04:35:00|19.4|17.55|19.44|17.59|19.44|17.59|19.37|17.53|0
1638852000000|2021-12-07 04:40:00|19.45|17.6|19.4|17.55|19.46|17.61|19.39|17.54|0
1638852300000|2021-12-07 04:45:00|19.41|17.56|19.48|17.63|19.48|17.63|19.4|17.55|0
1638852600000|2021-12-07 04:50:00|19.5|17.64|19.49|17.64|19.51|17.65|19.48|17.62|0
1638852900000|2021-12-07 04:55:00|19.48|17.63|19.42|17.57|19.49|17.63|19.42|17.57|0
1638853200000|2021-12-07 05:00:00|19.41|17.56|19.44|17.59|19.47|17.62|19.41|17.56|0
1638853500000|2021-12-07 05:05:00|19.43|17.58|19.41|17.56|19.46|17.61|19.41|17.56|0
1638853800000|2021-12-07 05:10:00|19.4|17.55|19.32|17.48|19.4|17.55|19.31|17.47|0
1638854100000|2021-12-07 05:15:00|19.31|17.49|18.91|17.1|19.33|17.49|18.9|17.1|0
1638854400000|2021-12-07 05:20:00|18.92|17.11|18.9|17.1|18.92|17.12|18.89|17.09|0
1638854700000|2021-12-07 05:25:00|18.91|17.11|18.87|17.08|18.91|17.11|18.87|17.08|0
1638855000000|2021-12-07 05:30:00|18.88|17.09|18.91|17.11|18.91|17.11|18.86|17.07|0
1638855300000|2021-12-07 05:35:00|18.9|17.1|18.8|17.01|18.91|17.11|18.75|16.96|0
1638855600000|2021-12-07 05:40:00|18.81|17.02|18.74|16.96|18.82|17.03|18.73|16.95|0
1638855900000|2021-12-07 05:45:00|18.73|16.95|18.72|16.94|18.8|17.01|18.71|16.93|0
1638856200000|2021-12-07 05:50:00|18.71|16.93|18.62|16.84|18.72|16.94|18.62|16.84|0
1638856500000|2021-12-07 05:55:00|18.63|16.85|18.55|16.79|18.64|16.86|18.55|16.79|0
1638856800000|2021-12-07 06:00:00|18.56|16.82|18.68|16.9|18.71|16.93|18.55|16.82|0
1638857100000|2021-12-07 06:05:00|18.69|16.91|18.67|16.89|18.69|16.91|18.62|16.85|0
1638857400000|2021-12-07 06:10:00|18.68|16.9|18.64|16.86|18.69|16.91|18.61|16.84|0
1638857700000|2021-12-07 06:15:00|18.65|16.87|18.61|16.84|18.67|16.89|18.6|16.83|0
1638858000000|2021-12-07 06:20:00|18.62|16.85|18.6|16.83|18.63|16.86|18.56|16.8|0
1638858300000|2021-12-07 06:25:00|18.59|16.82|18.65|16.88|18.65|16.88|18.59|16.82|0
1638858600000|2021-12-07 06:30:00|18.64|16.87|18.62|16.85|18.65|16.88|18.61|16.83|0
1638858900000|2021-12-07 06:35:00|18.63|16.86|18.61|16.84|18.65|16.87|18.59|16.82|0
1638859200000|2021-12-07 06:40:00|18.6|16.83|18.6|16.83|18.61|16.84|18.56|16.79|0
1638859500000|2021-12-07 06:45:00|18.59|16.82|18.57|16.8|18.62|16.84|18.55|16.78|0
1638859800000|2021-12-07 06:50:00|18.58|16.81|18.51|16.74|18.59|16.82|18.48|16.72|0
1638860100000|2021-12-07 06:55:00|18.5|16.75|18.53|16.77|18.57|16.8|18.5|16.75|0
1638860400000|2021-12-07 07:00:00|18.52|16.76|18.43|16.68|18.56|16.79|18.39|16.64|0
1638860700000|2021-12-07 07:05:00|18.42|16.67|18.4|16.65|18.45|16.69|18.34|16.59|0
1638861000000|2021-12-07 07:10:00|18.41|16.67|18.44|16.68|18.47|16.71|18.4|16.65|0
1638861300000|2021-12-07 07:15:00|18.45|16.69|18.4|16.65|18.46|16.7|18.36|16.61|0
1638861600000|2021-12-07 07:20:00|18.37|16.64|18.43|16.67|18.44|16.69|18.36|16.61|0
1638861900000|2021-12-07 07:25:00|18.44|16.68|18.45|16.69|18.46|16.7|18.4|16.65|0
1638862200000|2021-12-07 07:30:00|18.47|16.71|18.48|16.72|18.49|16.73|18.38|16.63|0
1638862500000|2021-12-07 07:35:00|18.47|16.71|18.44|16.68|18.48|16.72|18.4|16.65|0
1638862800000|2021-12-07 07:40:00|18.43|16.67|18.46|16.7|18.46|16.7|18.4|16.65|0
1638863100000|2021-12-07 07:45:00|18.45|16.71|18.44|16.68|18.46|16.71|18.38|16.63|0
1638863400000|2021-12-07 07:50:00|18.43|16.67|18.27|16.53|18.44|16.68|18.25|16.51|0
1638863700000|2021-12-07 07:55:00|18.28|16.54|17.22|15.58|19.69|17.81|17.22|15.58|0
1638864000000|2021-12-07 08:00:00|17.21|15.6|17.23|15.59|17.31|15.66|17.17|15.54|0
1638864300000|2021-12-07 08:05:00|17.25|15.61|17.17|15.54|17.31|15.66|17.16|15.53|0
1638864600000|2021-12-07 08:10:00|17.18|15.55|17.05|15.43|17.32|15.67|17.03|15.41|0
1638864900000|2021-12-07 08:15:00|17.07|15.44|17.06|15.43|17.17|15.54|17.05|15.43|0
1638865200000|2021-12-07 08:20:00|17.05|15.44|17.06|15.43|17.1|15.47|17.01|15.39|0
1638865500000|2021-12-07 08:25:00|17.07|15.44|16.98|15.36|17.21|15.57|16.79|15.19|0
1638865800000|2021-12-07 08:30:00|16.97|15.37|16.94|15.32|17.05|15.42|16.94|15.32|0
1638866100000|2021-12-07 08:35:00|16.95|15.33|16.93|15.31|16.99|15.37|16.91|15.3|0
1638866400000|2021-12-07 08:40:00|16.92|15.32|16.87|15.26|16.96|15.35|16.87|15.26|0
1638866700000|2021-12-07 08:45:00|16.86|15.27|16.8|15.2|16.86|15.27|16.76|15.17|0
1638867000000|2021-12-07 08:50:00|16.79|15.19|16.85|15.24|16.85|15.24|16.75|15.16|0
1638867300000|2021-12-07 08:55:00|16.8|15.2|16.76|15.16|16.8|15.2|16.72|15.13|0
1638867600000|2021-12-07 09:00:00|16.75|15.14|16.73|15.13|16.78|15.18|16.68|15.09|0
1638867900000|2021-12-07 09:05:00|16.72|15.12|16.72|15.12|16.73|15.14|16.67|15.08|0
1638868200000|2021-12-07 09:10:00|16.73|15.13|16.69|15.1|16.75|15.15|16.66|15.08|0
1638868500000|2021-12-07 09:15:00|16.7|15.11|16.72|15.13|17.28|15.63|16.64|15.05|0
1638868800000|2021-12-07 09:20:00|16.73|15.12|16.65|15.07|16.73|15.13|16.63|15.05|0
1638869100000|2021-12-07 09:25:00|16.64|15.06|16.72|15.13|16.72|15.13|16.63|15.04|0
1638869400000|2021-12-07 09:30:00|16.73|15.14|16.86|15.25|16.86|15.25|16.71|15.12|0
1638869700000|2021-12-07 09:35:00|16.85|15.24|16.89|15.28|16.89|15.28|16.81|15.21|0
1638870000000|2021-12-07 09:40:00|16.88|15.27|16.79|15.19|16.9|15.29|16.77|15.17|0
1638870300000|2021-12-07 09:45:00|16.78|15.18|16.74|15.14|16.81|15.21|16.74|15.14|0
1638870600000|2021-12-07 09:50:00|16.75|15.15|16.76|15.16|16.78|15.19|16.73|15.13|0
1638870900000|2021-12-07 09:55:00|16.75|15.15|16.77|15.17|16.78|15.18|16.72|15.12|0
1638871200000|2021-12-07 10:00:00|16.76|15.16|16.67|15.08|16.77|15.18|16.65|15.06|0
1638871500000|2021-12-07 10:05:00|16.68|15.09|16.68|15.09|16.74|15.14|16.67|15.08|0
1638871800000|2021-12-07 10:10:00|16.7|15.11|16.6|15.02|16.7|15.11|16.6|15.02|0
1638872100000|2021-12-07 10:15:00|16.59|15.01|16.57|14.99|16.61|15.03|16.55|14.98|0
1638872400000|2021-12-07 10:20:00|16.58|15|16.62|15.03|16.62|15.03|16.55|14.97|0
1638872700000|2021-12-07 10:25:00|16.59|15.01|16.57|14.99|16.59|15.01|16.55|14.97|0
1638873000000|2021-12-07 10:30:00|16.59|15.01|16.6|15.02|16.62|15.04|16.57|14.99|0
1638873300000|2021-12-07 10:35:00|16.61|15.03|16.58|15|16.62|15.04|16.58|15|0
1638873600000|2021-12-07 10:40:00|16.59|15.01|16.55|14.98|16.59|15.01|16.54|14.96|0
1638873900000|2021-12-07 10:45:00|16.54|14.97|16.55|14.97|16.56|14.98|16.54|14.96|0
1638874200000|2021-12-07 10:50:00|16.5|14.93|16.41|14.85|16.5|14.93|16.29|14.74|0
1638874500000|2021-12-07 10:55:00|16.4|14.84|16.52|14.94|16.74|15.15|16.36|14.81|0
1638874800000|2021-12-07 11:00:00|16.55|14.95|16.54|14.97|16.57|14.99|16.5|14.93|0
1638875100000|2021-12-07 11:05:00|16.55|14.96|16.53|14.96|16.56|14.99|16.51|14.93|0
1638875400000|2021-12-07 11:10:00|16.54|14.97|16.6|15.02|16.62|15.04|16.5|14.93|0
1638875700000|2021-12-07 11:15:00|16.59|15.01|16.54|14.97|16.59|15.01|16.54|14.96|0
1638876000000|2021-12-07 11:20:00|16.55|14.98|16.62|15.04|16.63|15.05|16.55|14.98|0
1638876300000|2021-12-07 11:25:00|16.63|15.03|16.6|15.02|16.66|15.07|16.56|14.98|0
1638876600000|2021-12-07 11:30:00|16.61|15.01|16.57|14.99|16.61|15.02|16.52|14.95|0
1638876900000|2021-12-07 11:35:00|16.58|15|16.52|14.95|16.58|15|16.51|14.94|0
1638877200000|2021-12-07 11:40:00|16.53|14.96|16.47|14.9|16.54|14.96|16.45|14.89|0
1638877500000|2021-12-07 11:45:00|16.49|14.92|16.53|14.95|16.54|14.97|16.49|14.92|0
1638877800000|2021-12-07 11:50:00|16.52|14.94|16.53|14.96|16.54|14.97|16.49|14.92|0
1638878100000|2021-12-07 11:55:00|16.52|14.95|16.53|14.96|16.55|14.97|16.49|14.92|0
1638878400000|2021-12-07 12:00:00|16.56|14.98|16.65|15.06|16.66|15.08|16.51|14.94|0
1638878700000|2021-12-07 12:05:00|16.64|15.07|16.6|15.02|16.7|15.11|16.58|15|0
1638879000000|2021-12-07 12:10:00|16.59|15.01|16.61|15.03|16.63|15.05|16.55|14.98|0
1638879300000|2021-12-07 12:15:00|16.6|15.02|16.59|15.01|16.62|15.03|16.56|14.98|0
1638879600000|2021-12-07 12:20:00|16.6|15.02|16.56|14.98|16.6|15.02|16.54|14.97|0
1638879900000|2021-12-07 12:25:00|16.57|14.99|16.6|15.02|16.61|15.02|16.56|14.98|0
1638880200000|2021-12-07 12:30:00|16.61|15.03|16.6|15.01|16.64|15.05|16.57|14.99|0
1638880500000|2021-12-07 12:35:00|16.61|15.02|16.6|15.02|16.61|15.03|16.55|14.98|0
1638880800000|2021-12-07 12:40:00|16.61|15.03|16.59|15.01|16.63|15.04|16.58|15|0
1638881100000|2021-12-07 12:45:00|16.58|15|16.59|15.01|16.6|15.02|16.57|15|0
1638881400000|2021-12-07 12:50:00|16.58|15|16.54|14.96|16.59|15.01|16.53|14.96|0
1638881700000|2021-12-07 12:55:00|16.55|14.97|16.56|14.99|16.6|15.02|16.54|14.96|0
1638882000000|2021-12-07 13:00:00|16.55|14.98|16.59|15.01|16.61|15.03|16.52|14.95|0
1638882300000|2021-12-07 13:05:00|16.6|15.02|16.59|15.01|16.63|15.04|16.57|14.99|0
1638882600000|2021-12-07 13:10:00|16.6|15.02|16.53|14.96|16.6|15.02|16.53|14.96|0
1638882900000|2021-12-07 13:15:00|16.54|14.97|16.54|14.97|16.57|14.99|16.53|14.95|0
1638883200000|2021-12-07 13:20:00|16.55|14.99|16.56|14.98|16.57|14.99|16.54|14.96|0
1638883500000|2021-12-07 13:25:00|16.55|14.97|16.51|14.94|16.56|14.98|16.47|14.9|0
1638883800000|2021-12-07 13:30:00|16.52|14.95|16.53|14.95|16.56|14.98|16.49|14.92|0
1638884100000|2021-12-07 13:35:00|16.54|14.96|16.47|14.9|16.54|14.96|16.43|14.86|0
1638884400000|2021-12-07 13:40:00|16.46|14.89|16.51|14.94|16.52|14.94|16.46|14.89|0
1638884700000|2021-12-07 13:45:00|16.5|14.93|16.49|14.92|16.53|14.96|16.48|14.91|0
1638885000000|2021-12-07 13:50:00|16.5|14.93|16.59|15.01|16.6|15.02|16.5|14.93|0
1638885300000|2021-12-07 13:55:00|16.6|15.02|16.64|15.06|16.65|15.07|16.58|15|0
1638885600000|2021-12-07 14:00:00|16.65|15.07|16.43|14.86|16.66|15.07|16.42|14.86|0
1638885900000|2021-12-07 14:05:00|16.42|14.87|16.44|14.87|16.44|14.88|16.42|14.86|0
1638886200000|2021-12-07 14:10:00|16.45|14.88|16.52|14.94|16.53|14.96|16.45|14.88|0
1638886500000|2021-12-07 14:15:00|16.51|14.93|16.58|15|16.6|15.02|16.5|14.93|0
1638886800000|2021-12-07 14:20:00|16.59|15.01|16.52|14.95|16.61|15.02|16.48|14.91|0
1638887100000|2021-12-07 14:25:00|16.51|14.94|16.44|14.87|16.51|14.94|16.4|14.84|0
1638887400000|2021-12-07 14:30:00|16.39|14.83|16.3|14.74|16.43|14.86|16.13|14.6|0
1638887700000|2021-12-07 14:35:00|16.26|14.71|16.22|14.68|16.27|14.72|16.06|14.53|0
1638888000000|2021-12-07 14:40:00|16.21|14.67|15.97|14.45|16.25|14.71|15.97|14.45|0
1638888300000|2021-12-07 14:45:00|15.94|14.42|15.81|14.3|15.94|14.42|15.79|14.29|0
1638888600000|2021-12-07 14:50:00|15.78|14.28|15.67|14.18|15.86|14.35|15.62|14.13|0
1638888900000|2021-12-07 14:55:00|15.66|14.17|15.5|14.02|16.35|14.8|15.5|14.02|0
1638889200000|2021-12-07 15:00:00|15.46|13.99|15.56|14.07|15.56|14.07|15.42|13.96|0
1638889500000|2021-12-07 15:05:00|15.53|14.05|15.42|13.95|15.56|14.08|15.42|13.95|0
1638889800000|2021-12-07 15:10:00|15.41|13.94|15.26|13.81|15.44|13.97|15.25|13.8|0
1638890100000|2021-12-07 15:15:00|15.25|13.8|15.68|14.19|15.68|14.19|15.22|13.77|0
1638890400000|2021-12-07 15:20:00|15.67|14.17|15.06|13.62|15.67|14.17|14.93|13.51|0
1638890700000|2021-12-07 15:25:00|15.04|13.6|15.1|13.66|15.1|13.66|14.99|13.56|0
1638891000000|2021-12-07 15:30:00|15.12|13.68|15.01|13.58|15.12|13.68|15|13.57|0
1638891300000|2021-12-07 15:35:00|15.02|13.59|14.98|13.55|15.03|13.6|14.95|13.52|0
1638891600000|2021-12-07 15:40:00|14.99|13.56|14.85|13.43|14.99|13.57|14.84|13.43|0
1638891900000|2021-12-07 15:45:00|14.86|13.44|14.85|13.43|14.91|13.49|14.81|13.4|0
1638892200000|2021-12-07 15:50:00|14.84|13.42|14.82|13.41|14.87|13.45|14.74|13.34|0
1638892500000|2021-12-07 15:55:00|14.83|13.4|14.81|13.4|14.87|13.45|14.79|13.38|0
1638892800000|2021-12-07 16:00:00|14.79|13.38|14.72|13.32|14.8|13.39|14.69|13.29|0
1638893100000|2021-12-07 16:05:00|14.73|13.31|14.71|13.31|14.75|13.35|14.7|13.3|0
1638893400000|2021-12-07 16:10:00|14.72|13.32|14.89|13.47|14.9|13.48|14.72|13.32|0
1638893700000|2021-12-07 16:15:00|14.9|13.48|14.84|13.43|14.93|13.51|14.82|13.41|0
1638894000000|2021-12-07 16:20:00|14.83|13.42|14.9|13.48|14.93|13.51|14.82|13.41|0
1638894300000|2021-12-07 16:25:00|14.89|13.47|14.85|13.44|14.92|13.5|14.84|13.43|0
1638894600000|2021-12-07 16:30:00|14.86|13.43|14.83|13.41|14.93|13.51|14.8|13.39|0
1638894900000|2021-12-07 16:35:00|14.85|13.42|14.79|13.38|14.85|13.44|14.77|13.36|0
1638895200000|2021-12-07 16:40:00|14.78|13.37|14.83|13.42|14.85|13.43|14.76|13.35|0
1638895500000|2021-12-07 16:45:00|14.84|13.43|14.91|13.49|14.91|13.49|14.82|13.41|0
1638895800000|2021-12-07 16:50:00|14.9|13.48|14.88|13.46|14.91|13.49|14.83|13.42|0
1638896100000|2021-12-07 16:55:00|14.89|13.47|14.9|13.48|14.9|13.48|14.84|13.43|0
1638896400000|2021-12-07 17:00:00|14.88|13.46|14.86|13.44|14.9|13.48|14.86|13.44|0
1638896700000|2021-12-07 17:05:00|14.85|13.45|14.88|13.46|14.91|13.49|14.8|13.39|0
1638897000000|2021-12-07 17:10:00|14.87|13.45|14.83|13.42|14.87|13.45|14.82|13.4|0
1638897300000|2021-12-07 17:15:00|14.82|13.41|14.92|13.5|14.94|13.52|14.81|13.4|0
1638897600000|2021-12-07 17:20:00|14.93|13.51|14.89|13.47|14.93|13.51|14.87|13.45|0
1638897900000|2021-12-07 17:25:00|14.9|13.48|14.89|13.47|14.91|13.49|14.85|13.44|0
1638898200000|2021-12-07 17:30:00|14.88|13.46|14.84|13.43|14.89|13.48|14.83|13.42|0
1638898500000|2021-12-07 17:35:00|14.85|13.44|14.82|13.41|14.86|13.44|14.82|13.41|0
1638898800000|2021-12-07 17:40:00|14.84|13.43|14.85|13.44|14.86|13.45|14.82|13.41|0
1638899100000|2021-12-07 17:45:00|14.86|13.43|14.82|13.41|14.86|13.43|14.81|13.4|0
1638899400000|2021-12-07 17:50:00|14.83|13.42|14.8|13.39|14.83|13.42|14.78|13.37|0
1638899700000|2021-12-07 17:55:00|14.79|13.38|14.42|13.02|14.8|13.39|14.42|13.02|0
1638900000000|2021-12-07 18:00:00|14.44|13.04|13.96|12.56|14.44|13.04|13.91|12.51|0
1638900300000|2021-12-07 18:05:00|13.95|12.55|14.03|12.63|14.04|12.64|13.93|12.53|0
1638900600000|2021-12-07 18:10:00|14.04|12.64|14.09|12.69|14.12|12.72|14.03|12.63|0
1638900900000|2021-12-07 18:15:00|14.08|12.68|13.98|12.58|14.08|12.68|13.98|12.58|0
1638901200000|2021-12-07 18:20:00|13.99|12.59|14.15|12.75|14.15|12.75|13.96|12.56|0
1638901500000|2021-12-07 18:25:00|14.16|12.76|14.16|12.76|14.18|12.78|14.13|12.73|0
1638901800000|2021-12-07 18:30:00|14.15|12.75|14.14|12.74|14.19|12.79|14.13|12.73|0
1638902100000|2021-12-07 18:35:00|14.13|12.73|14.13|12.73|14.17|12.77|14.12|12.72|0
1638902400000|2021-12-07 18:40:00|14.14|12.74|14.09|12.69|14.15|12.75|14.07|12.67|0
1638902700000|2021-12-07 18:45:00|14.1|12.7|14.07|12.67|14.1|12.7|14.07|12.67|0
1638903000000|2021-12-07 18:50:00|14.08|12.68|14.05|12.65|14.08|12.68|14|12.6|0
1638903300000|2021-12-07 18:55:00|14.06|12.66|14.07|12.67|14.1|12.7|14.05|12.65|0
1638903600000|2021-12-07 19:00:00|14.08|12.68|14.13|12.73|14.18|12.78|14.08|12.68|0
1638903900000|2021-12-07 19:05:00|14.12|12.72|14.13|12.73|14.15|12.75|14.12|12.72|0
1638904200000|2021-12-07 19:10:00|14.14|12.74|14.13|12.73|14.15|12.75|14.1|12.7|0
1638904500000|2021-12-07 19:15:00|14.14|12.74|14.14|12.74|14.15|12.75|14.12|12.72|0
1638904800000|2021-12-07 19:20:00|14.15|12.75|14.13|12.73|14.17|12.77|14.12|12.72|0
1638905100000|2021-12-07 19:25:00|14.14|12.74|14.11|12.71|14.14|12.74|14.06|12.66|0
1638905400000|2021-12-07 19:30:00|14.12|12.72|14.15|12.75|14.16|12.76|14.11|12.71|0
1638905700000|2021-12-07 19:35:00|14.14|12.74|14.21|12.81|14.25|12.85|14.13|12.73|0
1638906000000|2021-12-07 19:40:00|14.2|12.8|14.14|12.74|14.22|12.82|14.14|12.74|0
1638906300000|2021-12-07 19:45:00|14.12|12.72|14.15|12.75|14.21|12.81|14.12|12.72|0
1638906600000|2021-12-07 19:50:00|14.16|12.76|14.11|12.71|14.18|12.78|14.09|12.69|0
1638906900000|2021-12-07 19:55:00|14.12|12.72|14.15|12.75|14.18|12.78|14.08|12.68|0
1638907200000|2021-12-07 20:00:00|14.16|12.76|14.46|13.06|14.46|13.06|14.11|12.71|0
1638907500000|2021-12-07 20:05:00|14.45|13.05|14.49|13.09|14.5|13.1|14.4|13|0
1638907800000|2021-12-07 20:10:00|14.48|13.08|14.65|13.25|14.67|13.27|14.48|13.08|0
1638908100000|2021-12-07 20:15:00|14.64|13.24|14.64|13.24|14.65|13.25|14.58|13.18|0
1638908400000|2021-12-07 20:20:00|14.65|13.25|14.79|13.38|14.79|13.38|14.61|13.21|0
1638908700000|2021-12-07 20:25:00|14.78|13.37|14.82|13.41|14.82|13.41|14.73|13.33|0
1638909000000|2021-12-07 20:30:00|14.83|13.42|15.1|13.66|15.12|13.68|14.75|13.35|0
1638909300000|2021-12-07 20:35:00|15.11|13.68|15.21|13.76|15.22|13.77|15.08|13.65|0
1638909600000|2021-12-07 20:40:00|15.2|13.75|15.11|13.67|15.23|13.78|15.08|13.65|0
1638909900000|2021-12-07 20:45:00|15.12|13.68|15.16|13.71|15.23|13.78|15.08|13.64|0
1638910200000|2021-12-07 20:50:00|15.23|13.72|15.06|13.62|15.39|13.92|15.06|13.62|0
1638910500000|2021-12-07 20:55:00|15.07|13.64|14.57|13.17|15.12|13.68|14.55|13.15|0
1638910800000|2021-12-07 21:00:00|14.52|13.12|14.5|13.1|14.55|13.15|14.41|13.01|0
1638911100000|2021-12-07 21:05:00|14.49|13.09|14.38|12.98|14.49|13.09|14.35|12.95|0
1638911400000|2021-12-07 21:10:00|14.4|13|14.39|12.99|14.43|13.03|14.36|12.96|0
1638911700000|2021-12-07 21:15:00|14.41|13.01|14.19|12.79|14.41|13.01|14.16|12.76|0
1638912000000|2021-12-07 21:20:00|14.2|12.8|14.22|12.82|14.24|12.84|14.19|12.79|0
1638912300000|2021-12-07 21:25:00|14.21|12.81|14.21|12.81|14.21|12.81|14.19|12.79|0
1638912600000|2021-12-07 21:30:00|14.2|12.8|14.18|12.78|14.2|12.8|14.16|12.76|0
1638912900000|2021-12-07 21:35:00|14.17|12.77|14.2|12.8|14.2|12.8|14.17|12.77|0
1638913200000|2021-12-07 21:40:00|14.19|12.79|14.14|12.74|14.19|12.79|14.14|12.74|0
1638913500000|2021-12-07 21:45:00|14.15|12.75|14.18|12.78|14.18|12.78|14.14|12.74|0
1638913800000|2021-12-07 21:50:00|14.19|12.79|14.18|12.78|14.19|12.79|14.16|12.76|0
1638914100000|2021-12-07 21:55:00|14.19|12.79|14.2|12.8|14.2|12.8|14.17|12.77|0
1638914400000|2021-12-07 22:00:00|14.19|12.79|14.19|12.79|14.19|12.79|14.18|12.78|0
1638914700000|2021-12-07 22:05:00|14.18|12.78|14.18|12.78|14.19|12.79|14.18|12.78|0
1638915600000|2021-12-07 22:20:00|14.17|12.77|14.16|12.76|14.17|12.77|14.15|12.75|0
1638915900000|2021-12-07 22:25:00|14.15|12.75|14.16|12.76|14.17|12.77|14.15|12.75|0
1638916200000|2021-12-07 22:30:00|14.17|12.77|14.16|12.76|14.17|12.77|14.16|12.76|0
1638916500000|2021-12-07 22:35:00|14.17|12.77|14.17|12.77|14.17|12.77|14.17|12.77|0
1638916800000|2021-12-07 22:40:00|14.16|12.76|14.17|12.77|14.17|12.77|14.16|12.76|0
1638917100000|2021-12-07 22:45:00|14.16|12.76|14.17|12.77|14.17|12.77|14.16|12.76|0
1638917400000|2021-12-07 22:50:00|14.16|12.76|14.15|12.75|14.16|12.76|14.14|12.74|0
1638917700000|2021-12-07 22:55:00|14.14|12.74|14.15|12.75|14.15|12.75|14.14|12.74|0
1638918000000|2021-12-07 23:00:00|14.16|12.76|14.31|12.91|14.33|12.93|14.13|12.73|0
1638918300000|2021-12-07 23:05:00|14.32|12.92|14.34|12.94|14.35|12.95|14.3|12.9|0
1638918600000|2021-12-07 23:10:00|14.33|12.93|14.34|12.94|14.38|12.98|14.33|12.93|0
1638918900000|2021-12-07 23:15:00|14.35|12.95|14.32|12.92|14.35|12.95|14.31|12.91|0
1638919200000|2021-12-07 23:20:00|14.33|12.93|14.32|12.92|14.37|12.97|14.31|12.91|0
1638919500000|2021-12-07 23:25:00|14.33|12.93|14.36|12.96|14.37|12.97|14.33|12.93|0
1638919800000|2021-12-07 23:30:00|14.35|12.95|14.36|12.96|14.36|12.96|14.34|12.94|0
1638920100000|2021-12-07 23:35:00|14.35|12.95|14.32|12.92|14.36|12.96|14.3|12.9|0
1638920400000|2021-12-07 23:40:00|14.31|12.91|14.32|12.92|14.34|12.94|14.3|12.9|0
1638920700000|2021-12-07 23:45:00|14.33|12.93|14.3|12.9|14.34|12.94|14.26|12.86|0
1638921000000|2021-12-07 23:50:00|14.31|12.91|14.29|12.89|14.32|12.92|14.28|12.88|0
1638921300000|2021-12-07 23:55:00|14.28|12.88|14.31|12.91|14.34|12.94|14.27|12.87|0
1638921600000|2021-12-08 00:00:00|14.32|12.92|14.35|12.95|14.38|12.98|14.31|12.91|0
1638921900000|2021-12-08 00:05:00|14.34|12.94|14.38|12.98|14.41|13.01|14.34|12.94|0
1638922200000|2021-12-08 00:10:00|14.39|12.99|14.42|13.02|14.44|13.04|14.38|12.98|0
1638922500000|2021-12-08 00:15:00|14.43|13.03|14.43|13.03|14.46|13.06|14.4|13|0
1638922800000|2021-12-08 00:20:00|14.42|13.02|14.47|13.07|14.48|13.08|14.41|13.01|0
1638923100000|2021-12-08 00:25:00|14.46|13.06|14.36|12.96|14.46|13.06|14.36|12.96|0
1638923400000|2021-12-08 00:30:00|14.35|12.95|14.27|12.87|14.35|12.95|14.27|12.87|0
1638923700000|2021-12-08 00:35:00|14.28|12.88|14.3|12.9|14.31|12.91|14.27|12.87|0
1638924000000|2021-12-08 00:40:00|14.28|12.88|14.23|12.83|14.29|12.89|14.22|12.82|0
1638924300000|2021-12-08 00:45:00|14.24|12.84|14.22|12.82|14.24|12.84|14.19|12.79|0
1638924600000|2021-12-08 00:50:00|14.21|12.81|14.16|12.76|14.21|12.81|14.16|12.76|0
1638924900000|2021-12-08 00:55:00|14.17|12.77|14.02|12.62|14.17|12.77|14.02|12.62|0
1638925200000|2021-12-08 01:00:00|14|12.6|14.1|12.7|14.11|12.71|14|12.6|0
1638925500000|2021-12-08 01:05:00|14.11|12.71|14.14|12.74|14.18|12.78|14.1|12.7|0
1638925800000|2021-12-08 01:10:00|14.13|12.73|14.11|12.71|14.15|12.75|14.1|12.7|0
1638926100000|2021-12-08 01:15:00|14.12|12.72|14.12|12.72|14.14|12.74|14.09|12.69|0
1638926400000|2021-12-08 01:20:00|14.13|12.73|14.17|12.77|14.2|12.8|14.13|12.73|0
1638926700000|2021-12-08 01:25:00|14.19|12.79|14.16|12.76|14.19|12.79|14.14|12.74|0
1638927000000|2021-12-08 01:30:00|14.15|12.75|14.22|12.82|14.26|12.86|14.14|12.74|0
1638927300000|2021-12-08 01:35:00|14.21|12.81|14.2|12.8|14.21|12.81|14.15|12.75|0
1638927600000|2021-12-08 01:40:00|14.19|12.79|14.16|12.76|14.2|12.8|14.12|12.72|0
1638927900000|2021-12-08 01:45:00|14.15|12.75|14.19|12.79|14.2|12.8|14.15|12.75|0
1638928200000|2021-12-08 01:50:00|14.18|12.78|14.16|12.76|14.18|12.78|14.12|12.72|0
1638928500000|2021-12-08 01:55:00|14.15|12.75|14.14|12.74|14.15|12.75|14.13|12.73|0
1638928800000|2021-12-08 02:00:00|14.13|12.73|14.06|12.66|14.14|12.74|14.05|12.65|0
1638929100000|2021-12-08 02:05:00|14.07|12.67|14.08|12.68|14.09|12.69|14.05|12.65|0
1638929400000|2021-12-08 02:10:00|14.09|12.69|14.04|12.64|14.09|12.69|14.02|12.62|0
1638929700000|2021-12-08 02:15:00|14.03|12.63|13.93|12.53|14.04|12.64|13.87|12.47|0
1638930000000|2021-12-08 02:20:00|13.92|12.52|13.99|12.59|13.99|12.59|13.92|12.52|0
1638930300000|2021-12-08 02:25:00|14|12.6|14|12.6|14.02|12.62|13.99|12.59|0
1638930600000|2021-12-08 02:30:00|14.01|12.61|13.98|12.58|14.07|12.67|13.97|12.57|0
1638930900000|2021-12-08 02:35:00|13.99|12.59|13.96|12.56|13.99|12.59|13.95|12.55|0
1638931200000|2021-12-08 02:40:00|13.95|12.55|13.95|12.55|14.01|12.61|13.94|12.54|0
1638931500000|2021-12-08 02:45:00|13.94|12.54|13.92|12.52|13.95|12.55|13.87|12.47|0
1638931800000|2021-12-08 02:50:00|13.91|12.51|13.95|12.55|13.95|12.55|13.89|12.49|0
1638932100000|2021-12-08 02:55:00|13.94|12.54|13.94|12.54|13.97|12.57|13.92|12.52|0
1638932400000|2021-12-08 03:00:00|13.95|12.55|13.95|12.55|13.99|12.59|13.94|12.54|0
1638932700000|2021-12-08 03:05:00|13.96|12.56|13.95|12.55|13.98|12.58|13.95|12.55|0
1638933000000|2021-12-08 03:10:00|13.96|12.56|13.95|12.55|13.98|12.58|13.94|12.54|0
1638933300000|2021-12-08 03:15:00|13.94|12.54|13.94|12.54|13.95|12.55|13.89|12.49|0
1638933600000|2021-12-08 03:20:00|13.95|12.55|13.94|12.54|13.97|12.57|13.94|12.54|0
1638933900000|2021-12-08 03:25:00|13.95|12.55|13.96|12.56|13.97|12.57|13.92|12.52|0
1638934200000|2021-12-08 03:30:00|13.97|12.57|13.9|12.5|13.97|12.57|13.89|12.49|0
1638934500000|2021-12-08 03:35:00|13.91|12.51|13.87|12.47|13.92|12.52|13.86|12.46|0
1638934800000|2021-12-08 03:40:00|13.86|12.46|13.86|12.46|13.87|12.47|13.83|12.43|0
1638935100000|2021-12-08 03:45:00|13.87|12.47|13.89|12.49|13.9|12.5|13.86|12.46|0
1638935400000|2021-12-08 03:50:00|13.88|12.48|13.86|12.46|13.89|12.49|13.86|12.46|0
1638935700000|2021-12-08 03:55:00|13.87|12.47|13.89|12.49|13.9|12.5|13.86|12.46|0
1638936000000|2021-12-08 04:00:00|13.88|12.48|13.88|12.48|13.89|12.49|13.86|12.46|0
1638936300000|2021-12-08 04:05:00|13.87|12.47|13.87|12.47|13.88|12.48|13.85|12.45|0
1638936600000|2021-12-08 04:10:00|13.88|12.48|13.85|12.45|13.89|12.49|13.84|12.44|0
1638936900000|2021-12-08 04:15:00|13.84|12.44|13.85|12.45|13.85|12.45|13.83|12.43|0
1638937200000|2021-12-08 04:20:00|13.86|12.46|13.84|12.44|13.86|12.46|13.83|12.43|0
1638937500000|2021-12-08 04:25:00|13.83|12.43|13.84|12.44|13.85|12.45|13.83|12.43|0
1638937800000|2021-12-08 04:30:00|13.85|12.45|13.84|12.44|13.85|12.45|13.83|12.43|0
1638938100000|2021-12-08 04:35:00|13.83|12.43|13.87|12.47|13.88|12.48|13.83|12.43|0
1638938400000|2021-12-08 04:40:00|13.88|12.48|13.88|12.48|13.91|12.51|13.87|12.47|0
1638938700000|2021-12-08 04:45:00|13.87|12.47|13.9|12.5|13.91|12.51|13.87|12.47|0
1638939000000|2021-12-08 04:50:00|13.91|12.51|13.94|12.54|13.94|12.54|13.9|12.5|0
1638939300000|2021-12-08 04:55:00|13.93|12.53|13.89|12.49|13.95|12.55|13.88|12.48|0
1638939600000|2021-12-08 05:00:00|13.88|12.48|13.9|12.5|13.91|12.51|13.86|12.46|0
1638939900000|2021-12-08 05:05:00|13.91|12.51|13.95|12.55|13.97|12.57|13.9|12.5|0
1638940200000|2021-12-08 05:10:00|13.94|12.54|13.97|12.57|13.99|12.59|13.94|12.54|0
1638940500000|2021-12-08 05:15:00|13.96|12.56|13.98|12.58|13.99|12.59|13.95|12.55|0
1638940800000|2021-12-08 05:20:00|13.97|12.57|13.98|12.58|13.99|12.59|13.96|12.56|0
1638941100000|2021-12-08 05:25:00|13.97|12.57|13.93|12.53|13.98|12.58|13.93|12.53|0
1638941400000|2021-12-08 05:30:00|13.94|12.54|13.99|12.59|14.01|12.61|13.94|12.54|0
1638941700000|2021-12-08 05:35:00|13.98|12.58|13.97|12.57|13.98|12.58|13.96|12.56|0
1638942000000|2021-12-08 05:40:00|13.96|12.56|13.98|12.58|13.99|12.59|13.96|12.56|0
1638942300000|2021-12-08 05:45:00|13.99|12.59|13.98|12.58|14|12.6|13.98|12.58|0
1638942600000|2021-12-08 05:50:00|13.99|12.59|13.96|12.56|13.99|12.59|13.95|12.55|0
1638942900000|2021-12-08 05:55:00|13.95|12.55|13.85|12.45|13.95|12.55|13.84|12.44|0
1638943200000|2021-12-08 06:00:00|13.86|12.46|13.87|12.47|13.91|12.51|13.83|12.43|0
1638943500000|2021-12-08 06:05:00|13.88|12.48|13.89|12.49|13.9|12.5|13.87|12.47|0
1638943800000|2021-12-08 06:10:00|13.88|12.48|13.94|12.54|13.94|12.54|13.88|12.48|0
1638944100000|2021-12-08 06:15:00|13.93|12.53|13.91|12.51|13.93|12.53|13.9|12.5|0
1638944400000|2021-12-08 06:20:00|13.89|12.49|13.94|12.54|13.94|12.54|13.88|12.48|0
1638944700000|2021-12-08 06:25:00|13.93|12.53|13.89|12.49|13.94|12.54|13.89|12.49|0
1638945000000|2021-12-08 06:30:00|13.9|12.5|13.9|12.5|13.92|12.52|13.87|12.47|0
1638945300000|2021-12-08 06:35:00|13.91|12.51|13.96|12.56|13.96|12.56|13.91|12.51|0
1638945600000|2021-12-08 06:40:00|13.97|12.57|13.96|12.56|13.98|12.58|13.94|12.54|0
1638945900000|2021-12-08 06:45:00|13.97|12.57|13.94|12.54|13.98|12.58|13.94|12.54|0
1638946200000|2021-12-08 06:50:00|13.95|12.55|13.96|12.56|13.97|12.57|13.92|12.52|0
1638946500000|2021-12-08 06:55:00|13.95|12.55|13.95|12.55|13.97|12.57|13.93|12.53|0
1638946800000|2021-12-08 07:00:00|13.96|12.56|13.99|12.59|13.99|12.59|13.9|12.5|0
1638947100000|2021-12-08 07:05:00|14|12.6|14.07|12.67|14.07|12.67|13.94|12.54|0
1638947400000|2021-12-08 07:10:00|14.06|12.66|14.02|12.62|14.1|12.7|14.02|12.62|0
1638947700000|2021-12-08 07:15:00|14.03|12.63|14.3|12.9|14.44|13.04|14.02|12.62|0
1638948000000|2021-12-08 07:20:00|14.29|12.89|14.19|12.79|14.32|12.92|14.15|12.75|0
1638948300000|2021-12-08 07:25:00|14.2|12.8|14.22|12.82|14.26|12.86|14.18|12.78|0
1638948600000|2021-12-08 07:30:00|14.21|12.81|14.2|12.8|14.24|12.84|14.19|12.79|0
1638948900000|2021-12-08 07:35:00|14.19|12.79|14.19|12.79|14.21|12.81|14.15|12.75|0
1638949200000|2021-12-08 07:40:00|14.18|12.78|14.2|12.8|14.23|12.83|14.18|12.78|0
1638949500000|2021-12-08 07:45:00|14.19|12.79|13.78|12.38|14.21|12.81|13.77|12.37|0
1638949800000|2021-12-08 07:50:00|13.77|12.37|13.79|12.39|13.81|12.41|13.76|12.36|0
1638950100000|2021-12-08 07:55:00|13.78|12.38|13.74|12.34|13.79|12.39|13.73|12.33|0
1638950400000|2021-12-08 08:00:00|13.75|12.35|13.72|12.32|13.78|12.38|13.66|12.26|0
1638950700000|2021-12-08 08:05:00|13.7|12.3|13.7|12.3|13.72|12.32|13.65|12.25|0
1638951000000|2021-12-08 08:10:00|13.71|12.31|13.78|12.38|13.78|12.38|13.65|12.25|0
1638951300000|2021-12-08 08:15:00|13.76|12.36|13.8|12.4|13.84|12.44|13.76|12.36|0
1638951600000|2021-12-08 08:20:00|13.82|12.42|13.75|12.35|13.85|12.45|13.74|12.34|0
1638951900000|2021-12-08 08:25:00|13.76|12.36|13.71|12.31|13.77|12.37|13.67|12.27|0
1638952200000|2021-12-08 08:30:00|13.73|12.33|13.62|12.22|13.75|12.35|13.62|12.22|0
1638952500000|2021-12-08 08:35:00|13.6|12.2|13.62|12.22|13.65|12.25|13.59|12.19|0
1638952800000|2021-12-08 08:40:00|13.63|12.23|13.63|12.23|13.66|12.26|13.62|12.22|0
1638953100000|2021-12-08 08:45:00|13.64|12.24|13.67|12.27|13.68|12.28|13.61|12.21|0
1638953400000|2021-12-08 08:50:00|13.68|12.28|13.65|12.25|13.71|12.31|13.64|12.24|0
1638953700000|2021-12-08 08:55:00|13.67|12.27|13.59|12.19|13.67|12.27|13.59|12.19|0
1638954000000|2021-12-08 09:00:00|13.6|12.2|13.64|12.24|13.66|12.26|13.6|12.2|0
1638954300000|2021-12-08 09:05:00|13.66|12.26|13.62|12.22|13.66|12.26|13.6|12.2|0
1638954600000|2021-12-08 09:10:00|13.63|12.23|13.67|12.27|13.69|12.29|13.62|12.22|0
1638954900000|2021-12-08 09:15:00|13.68|12.28|13.71|12.31|13.71|12.31|13.67|12.27|0
1638955200000|2021-12-08 09:20:00|13.7|12.3|13.72|12.32|13.75|12.35|13.67|12.27|0
1638955500000|2021-12-08 09:25:00|13.71|12.31|13.76|12.36|13.76|12.36|13.7|12.3|0
1638955800000|2021-12-08 09:30:00|13.75|12.35|13.79|12.39|13.8|12.4|13.75|12.35|0
1638956100000|2021-12-08 09:35:00|13.8|12.4|13.69|12.29|13.8|12.4|13.69|12.29|0
1638956400000|2021-12-08 09:40:00|13.68|12.28|13.72|12.32|13.72|12.32|13.68|12.28|0
1638956700000|2021-12-08 09:45:00|13.73|12.33|13.78|12.38|13.81|12.41|13.72|12.32|0
1638957000000|2021-12-08 09:50:00|13.77|12.37|13.78|12.38|13.79|12.39|13.75|12.35|0
1638957300000|2021-12-08 09:55:00|13.77|12.37|13.74|12.34|13.77|12.37|13.72|12.32|0
1638957600000|2021-12-08 10:00:00|13.73|12.33|13.76|12.36|13.77|12.37|13.72|12.32|0
1638957900000|2021-12-08 10:05:00|13.77|12.37|13.73|12.33|13.78|12.38|13.73|12.33|0
1638958200000|2021-12-08 10:10:00|13.74|12.34|13.73|12.33|13.75|12.35|13.72|12.32|0
1638958500000|2021-12-08 10:15:00|13.74|12.34|13.73|12.33|13.75|12.35|13.72|12.32|0
1638958800000|2021-12-08 10:20:00|13.72|12.32|13.74|12.34|13.74|12.34|13.72|12.32|0
1638959100000|2021-12-08 10:25:00|13.75|12.35|13.8|12.4|13.8|12.4|13.75|12.35|0
1638959400000|2021-12-08 10:30:00|13.81|12.41|13.85|12.45|13.87|12.47|13.79|12.39|0
1638959700000|2021-12-08 10:35:00|13.86|12.46|13.97|12.57|13.99|12.59|13.86|12.46|0
1638960000000|2021-12-08 10:40:00|13.96|12.56|13.94|12.54|14|12.6|13.91|12.51|0
1638960300000|2021-12-08 10:45:00|13.95|12.55|13.95|12.55|14|12.6|13.92|12.52|0
1638960600000|2021-12-08 10:50:00|13.94|12.54|13.96|12.56|13.97|12.57|13.92|12.52|0
1638960900000|2021-12-08 10:55:00|13.95|12.55|14|12.6|14|12.6|13.93|12.53|0
1638961200000|2021-12-08 11:00:00|14.01|12.61|13.96|12.56|14.36|12.96|13.88|12.48|0
1638961500000|2021-12-08 11:05:00|13.95|12.55|13.9|12.5|13.98|12.58|13.9|12.5|0
1638961800000|2021-12-08 11:10:00|13.89|12.49|13.78|12.38|13.89|12.49|13.74|12.34|0
1638962100000|2021-12-08 11:15:00|13.76|12.36|13.79|12.39|13.82|12.42|13.75|12.35|0
1638962400000|2021-12-08 11:20:00|13.78|12.38|13.81|12.41|13.82|12.42|13.72|12.32|0
1638962700000|2021-12-08 11:25:00|13.82|12.42|13.81|12.41|13.84|12.44|13.79|12.39|0
1638963000000|2021-12-08 11:30:00|13.82|12.42|13.78|12.38|13.82|12.42|13.75|12.35|0
1638963300000|2021-12-08 11:35:00|13.77|12.37|13.76|12.36|13.82|12.42|13.75|12.35|0
1638963600000|2021-12-08 11:40:00|13.75|12.35|13.72|12.32|13.78|12.38|13.7|12.3|0
1638963900000|2021-12-08 11:45:00|13.73|12.33|13.43|12.03|13.83|12.43|13.25|11.85|0
1638964200000|2021-12-08 11:50:00|13.45|12.05|12.75|11.35|13.49|12.09|12.73|11.33|0
1638964500000|2021-12-08 11:55:00|12.74|11.34|12.9|11.5|12.9|11.5|12.68|11.28|0
1638964800000|2021-12-08 12:00:00|12.85|11.45|12.78|11.38|12.86|11.46|12.72|11.32|0
1638965100000|2021-12-08 12:05:00|12.77|11.37|12.95|11.55|12.95|11.55|12.76|11.36|0
1638965400000|2021-12-08 12:10:00|12.96|11.56|12.99|11.59|13.05|11.65|12.95|11.55|0
1638965700000|2021-12-08 12:15:00|12.98|11.58|13.01|11.61|13.1|11.7|12.98|11.58|0
1638966000000|2021-12-08 12:20:00|13.02|11.62|13.04|11.64|13.06|11.66|12.99|11.59|0
1638966300000|2021-12-08 12:25:00|13.05|11.65|12.99|11.59|13.06|11.66|12.97|11.57|0
1638966600000|2021-12-08 12:30:00|13|11.6|12.98|11.58|13.02|11.62|12.96|11.56|0
1638966900000|2021-12-08 12:35:00|12.97|11.57|13.01|11.61|13.04|11.64|12.96|11.56|0
1638967200000|2021-12-08 12:40:00|13|11.6|13.11|11.71|13.11|11.71|13|11.6|0
1638967500000|2021-12-08 12:45:00|13.12|11.72|13.16|11.76|13.19|11.79|13.1|11.7|0
1638967800000|2021-12-08 12:50:00|13.15|11.75|13.12|11.72|13.16|11.76|13.1|11.7|0
1638968100000|2021-12-08 12:55:00|13.13|11.73|13.07|11.67|13.15|11.75|13.07|11.67|0
1638968400000|2021-12-08 13:00:00|13.06|11.66|13.12|11.72|13.15|11.75|13.06|11.66|0
1638968700000|2021-12-08 13:05:00|13.13|11.73|13.12|11.72|13.14|11.74|13.06|11.66|0
1638969000000|2021-12-08 13:10:00|13.11|11.71|13.05|11.65|13.11|11.71|13.04|11.64|0
1638969300000|2021-12-08 13:15:00|13.07|11.67|13.09|11.69|13.09|11.69|13.04|11.64|0
1638969600000|2021-12-08 13:20:00|13.1|11.7|13.15|11.75|13.15|11.75|13.09|11.69|0
1638969900000|2021-12-08 13:25:00|13.14|11.74|13.1|11.7|13.14|11.74|13.06|11.66|0
1638970200000|2021-12-08 13:30:00|13.12|11.72|13.12|11.72|13.15|11.75|13.09|11.69|0
1638970500000|2021-12-08 13:35:00|13.11|11.71|13.16|11.76|13.18|11.78|13.11|11.71|0
1638970800000|2021-12-08 13:40:00|13.17|11.77|13.14|11.74|13.18|11.78|13.12|11.72|0
1638971100000|2021-12-08 13:45:00|13.12|11.72|13.15|11.75|13.18|11.78|13.12|11.72|0
1638971400000|2021-12-08 13:50:00|13.14|11.74|13.15|11.75|13.19|11.79|13.13|11.73|0
1638971700000|2021-12-08 13:55:00|13.16|11.76|13.14|11.74|13.17|11.77|13.13|11.73|0
1638972000000|2021-12-08 14:00:00|13.15|11.75|13.22|11.82|13.22|11.82|13.13|11.73|0
1638972300000|2021-12-08 14:05:00|13.2|11.8|13.23|11.83|13.23|11.83|13.18|11.78|0
1638972600000|2021-12-08 14:10:00|13.22|11.82|13.23|11.83|13.24|11.84|13.2|11.8|0
1638972900000|2021-12-08 14:15:00|13.22|11.82|13.24|11.84|13.24|11.84|13.2|11.8|0
1638973200000|2021-12-08 14:20:00|13.23|11.83|13.21|11.81|13.24|11.84|13.2|11.8|0
1638973500000|2021-12-08 14:25:00|13.2|11.8|13.19|11.79|13.21|11.81|13.17|11.77|0
1638973800000|2021-12-08 14:30:00|13.14|11.74|13.25|11.85|13.42|12.02|13.13|11.73|0
1638974100000|2021-12-08 14:35:00|13.26|11.86|13.45|12.05|13.49|12.09|13.2|11.8|0
1638974400000|2021-12-08 14:40:00|13.44|12.04|13.26|11.86|13.45|12.05|13.21|11.81|0
1638974700000|2021-12-08 14:45:00|13.25|11.85|13.15|11.75|13.31|11.91|13.15|11.75|0
1638975000000|2021-12-08 14:50:00|13.18|11.78|13.14|11.74|13.2|11.8|13.03|11.63|0
1638975300000|2021-12-08 14:55:00|13.15|11.75|13.31|11.91|13.35|11.95|13.15|11.75|0
1638975600000|2021-12-08 15:00:00|13.34|11.94|13.25|11.85|13.34|11.94|13.17|11.77|0
1638975900000|2021-12-08 15:05:00|13.27|11.87|13.35|11.95|13.39|11.99|13.17|11.77|0
1638976200000|2021-12-08 15:10:00|13.34|11.94|13.31|11.91|13.36|11.96|13.21|11.81|0
1638976500000|2021-12-08 15:15:00|13.3|11.9|13.3|11.9|13.32|11.92|13.23|11.83|0
1638976800000|2021-12-08 15:20:00|13.28|11.88|13.2|11.8|13.28|11.88|13.15|11.75|0
1638977100000|2021-12-08 15:25:00|13.19|11.79|13.18|11.78|13.2|11.8|12.88|11.48|0
1638977400000|2021-12-08 15:30:00|13.16|11.76|13.11|11.71|13.16|11.76|12.98|11.58|0
1638977700000|2021-12-08 15:35:00|13.12|11.72|13.13|11.73|13.17|11.77|13.11|11.71|0
1638978000000|2021-12-08 15:40:00|13.14|11.74|13.09|11.69|13.26|11.86|12.68|11.28|0
1638978300000|2021-12-08 15:45:00|13.1|11.7|13.09|11.69|13.22|11.82|13.07|11.67|0
1638978600000|2021-12-08 15:50:00|13.1|11.7|13.17|11.77|13.18|11.78|13.08|11.68|0
1638978900000|2021-12-08 15:55:00|13.16|11.76|13.26|11.86|13.26|11.86|13.14|11.74|0
1638979200000|2021-12-08 16:00:00|13.25|11.85|13.25|11.85|13.3|11.9|13.23|11.83|0
1638979500000|2021-12-08 16:05:00|13.24|11.84|13.17|11.77|13.29|11.89|13.16|11.76|0
1638979800000|2021-12-08 16:10:00|13.19|11.79|13.1|11.7|13.19|11.79|13.08|11.68|0
1638980100000|2021-12-08 16:15:00|13.11|11.71|12.92|11.52|13.16|11.76|12.91|11.51|0
1638980400000|2021-12-08 16:20:00|12.91|11.51|12.89|11.49|12.95|11.55|12.89|11.49|0
1638980700000|2021-12-08 16:25:00|12.88|11.48|12.8|11.4|12.88|11.48|12.8|11.4|0
1638981000000|2021-12-08 16:30:00|12.79|11.39|12.86|11.46|12.9|11.5|12.74|11.34|0
1638981300000|2021-12-08 16:35:00|12.88|11.48|12.87|11.47|12.9|11.5|12.85|11.45|0
1638981600000|2021-12-08 16:40:00|12.86|11.46|12.85|11.45|12.89|11.49|12.81|11.41|0
1638981900000|2021-12-08 16:45:00|12.84|11.44|12.56|11.16|12.85|11.45|12.53|11.13|0
1638982200000|2021-12-08 16:50:00|12.57|11.17|12.53|11.13|12.58|11.18|12.48|11.08|0
1638982500000|2021-12-08 16:55:00|12.52|11.12|12.52|11.12|12.56|11.16|12.51|11.11|0
1638982800000|2021-12-08 17:00:00|12.53|11.13|12.54|11.14|12.58|11.18|12.5|11.1|0
1638983100000|2021-12-08 17:05:00|12.55|11.15|12.55|11.15|12.59|11.19|12.51|11.11|0
1638983400000|2021-12-08 17:10:00|12.54|11.14|12.52|11.12|12.55|11.15|12.49|11.09|0
1638983700000|2021-12-08 17:15:00|12.53|11.13|12.58|11.18|12.59|11.19|12.52|11.12|0
1638984000000|2021-12-08 17:20:00|12.59|11.19|12.6|11.2|12.67|11.27|12.58|11.18|0
1638984300000|2021-12-08 17:25:00|12.61|11.21|12.58|11.18|12.61|11.21|12.58|11.18|0
1638984600000|2021-12-08 17:30:00|12.59|11.19|12.56|11.16|12.6|11.2|12.54|11.14|0
1638984900000|2021-12-08 17:35:00|12.55|11.15|12.51|11.11|12.59|11.19|12.51|11.11|0
1638985200000|2021-12-08 17:40:00|12.52|11.12|12.45|11.05|12.52|11.12|12.45|11.05|0
1638985500000|2021-12-08 17:45:00|12.44|11.04|12.4|11|12.68|11.28|12.39|10.99|0
1638985800000|2021-12-08 17:50:00|12.39|10.99|12.37|10.97|12.41|11.01|12.35|10.95|0
1638986100000|2021-12-08 17:55:00|12.38|10.98|12.41|11.01|12.41|11.01|12.35|10.95|0
1638986400000|2021-12-08 18:00:00|12.4|11|12.4|11|12.43|11.03|12.38|10.98|0
1638986700000|2021-12-08 18:05:00|12.39|10.99|12.39|10.99|12.43|11.03|12.37|10.97|0
1638987000000|2021-12-08 18:10:00|12.38|10.98|12.38|10.98|12.43|11.03|12.36|10.96|0
1638987300000|2021-12-08 18:15:00|12.39|10.99|12.32|10.92|12.39|10.99|12.31|10.91|0
1638987600000|2021-12-08 18:20:00|12.33|10.93|12.35|10.95|12.37|10.97|12.33|10.93|0
1638987900000|2021-12-08 18:25:00|12.34|10.94|12.32|10.92|12.35|10.95|12.32|10.92|0
1638988200000|2021-12-08 18:30:00|12.33|10.93|12.34|10.94|12.37|10.97|12.32|10.92|0
1638988500000|2021-12-08 18:35:00|12.35|10.95|12.31|10.91|12.35|10.95|12.29|10.89|0
1638988800000|2021-12-08 18:40:00|12.32|10.92|12.24|10.84|12.32|10.92|12.23|10.83|0
1638989100000|2021-12-08 18:45:00|12.23|10.83|12.24|10.84|12.25|10.85|12.21|10.81|0
1638989400000|2021-12-08 18:50:00|12.23|10.83|12.24|10.84|12.27|10.87|12.22|10.82|0
1638989700000|2021-12-08 18:55:00|12.23|10.83|12.3|10.9|12.31|10.91|12.22|10.82|0
1638990000000|2021-12-08 19:00:00|12.32|10.92|12.25|10.85|12.32|10.92|12.23|10.83|0
1638990300000|2021-12-08 19:05:00|12.24|10.84|12.27|10.87|12.31|10.91|12.24|10.84|0
1638990600000|2021-12-08 19:10:00|12.28|10.88|12.35|10.95|12.35|10.95|12.27|10.87|0
1638990900000|2021-12-08 19:15:00|12.34|10.94|12.33|10.93|12.4|11|12.31|10.91|0
1638991200000|2021-12-08 19:20:00|12.34|10.94|12.28|10.88|12.37|10.97|12.28|10.88|0
1638991500000|2021-12-08 19:25:00|12.27|10.87|12.25|10.85|12.29|10.89|12.24|10.84|0
1638991800000|2021-12-08 19:30:00|12.24|10.84|12.25|10.85|12.28|10.88|12.23|10.83|0
1638992100000|2021-12-08 19:35:00|12.26|10.86|12.29|10.89|12.31|10.91|12.24|10.84|0
1638992400000|2021-12-08 19:40:00|12.3|10.9|12.27|10.87|12.31|10.91|12.26|10.86|0
1638992700000|2021-12-08 19:45:00|12.28|10.88|12.28|10.88|12.29|10.89|12.25|10.85|0
1638993000000|2021-12-08 19:50:00|12.29|10.89|12.25|10.85|12.29|10.89|12.23|10.83|0
1638993300000|2021-12-08 19:55:00|12.24|10.84|12.17|10.77|12.24|10.84|12.16|10.76|0
1638993600000|2021-12-08 20:00:00|12.18|10.78|12.19|10.79|12.21|10.81|12.15|10.75|0
1638993900000|2021-12-08 20:05:00|12.2|10.8|12.2|10.8|12.21|10.81|12.16|10.76|0
1638994200000|2021-12-08 20:10:00|12.19|10.79|12.17|10.77|12.19|10.79|12.12|10.72|0
1638994500000|2021-12-08 20:15:00|12.18|10.78|12.18|10.78|12.19|10.79|12.15|10.75|0
1638994800000|2021-12-08 20:20:00|12.17|10.77|12.08|10.68|12.18|10.78|12.08|10.68|0
1638995100000|2021-12-08 20:25:00|12.07|10.67|12.08|10.68|12.11|10.71|12.07|10.67|0
1638995400000|2021-12-08 20:30:00|12.07|10.67|12.08|10.68|12.11|10.71|12.05|10.65|0
1638995700000|2021-12-08 20:35:00|12.1|10.7|12.12|10.72|12.12|10.72|12.06|10.66|0
1638996000000|2021-12-08 20:40:00|12.11|10.71|12.15|10.75|12.15|10.75|12.06|10.66|0
1638996300000|2021-12-08 20:45:00|12.14|10.74|12.09|10.69|12.15|10.75|12.07|10.67|0
1638996600000|2021-12-08 20:50:00|12.02|10.62|12.01|10.61|12.3|10.9|11.81|10.41|0
1638996900000|2021-12-08 20:55:00|12|10.6|12.11|10.71|12.11|10.71|11.99|10.59|0
1638997200000|2021-12-08 21:00:00|12.1|10.7|12.11|10.71|12.11|10.71|12.06|10.66|0
1638997500000|2021-12-08 21:05:00|12.12|10.72|12.12|10.72|12.13|10.73|12.06|10.66|0
1638997800000|2021-12-08 21:10:00|12.1|10.7|12.1|10.7|12.12|10.72|12.07|10.67|0
1638998100000|2021-12-08 21:15:00|12.11|10.71|12.1|10.7|12.11|10.71|12.1|10.7|0
1638998400000|2021-12-08 21:20:00|12.09|10.69|12.06|10.66|12.1|10.7|12.06|10.66|0
1638998700000|2021-12-08 21:25:00|12.07|10.67|12.08|10.68|12.08|10.68|12.06|10.66|0
1638999000000|2021-12-08 21:30:00|12.07|10.67|12.09|10.69|12.09|10.69|12.07|10.67|0
1638999300000|2021-12-08 21:35:00|12.08|10.68|12.07|10.67|12.09|10.69|12.07|10.67|0
1638999600000|2021-12-08 21:40:00|12.08|10.68|12.08|10.68|12.09|10.69|12.07|10.67|0
1638999900000|2021-12-08 21:45:00|12.06|10.66|12.06|10.66|12.07|10.67|12.06|10.66|0
1639000200000|2021-12-08 21:50:00|12.05|10.65|12.08|10.68|12.08|10.68|12.05|10.65|0
1639000500000|2021-12-08 21:55:00|12.09|10.69|12.11|10.71|12.13|10.73|12.09|10.69|0
1639000800000|2021-12-08 22:00:00|12.12|10.72|12.11|10.71|12.12|10.72|12.11|10.71|0
1639001400000|2021-12-08 22:10:00|12.1|10.7|12.1|10.7|12.1|10.7|12.1|10.7|0
1639001700000|2021-12-08 22:15:00|12.11|10.71|12.12|10.72|12.12|10.72|12.11|10.71|0
1639002000000|2021-12-08 22:20:00|12.11|10.71|12.1|10.7|12.11|10.71|12.1|10.7|0
1639002300000|2021-12-08 22:25:00|12.11|10.71|12.1|10.7|12.11|10.71|12.1|10.7|0
1639002600000|2021-12-08 22:30:00|12.11|10.71|12.1|10.7|12.11|10.71|12.1|10.7|0
1639002900000|2021-12-08 22:35:00|12.11|10.71|12.11|10.71|12.11|10.71|12.11|10.71|0
1639003200000|2021-12-08 22:40:00|12.1|10.7|12.1|10.7|12.11|10.71|12.1|10.7|0
1639003500000|2021-12-08 22:45:00|12.09|10.69|12.09|10.69|12.09|10.69|12.09|10.69|0
1639003800000|2021-12-08 22:50:00|12.1|10.7|12.09|10.69|12.1|10.7|12.09|10.69|0
1639004100000|2021-12-08 22:55:00|12.08|10.68|12.09|10.69|12.1|10.7|12.08|10.68|0
1639004400000|2021-12-08 23:00:00|12.08|10.68|12.11|10.71|12.11|10.71|12.06|10.66|0
1639004700000|2021-12-08 23:05:00|12.1|10.7|12.12|10.72|12.13|10.73|12.1|10.7|0
1639005000000|2021-12-08 23:10:00|12.13|10.73|12.1|10.7|12.13|10.73|12.1|10.7|0
1639005300000|2021-12-08 23:15:00|12.09|10.69|12.07|10.67|12.09|10.69|12.06|10.66|0
1639005600000|2021-12-08 23:20:00|12.06|10.66|12.05|10.65|12.07|10.67|12.04|10.64|0
1639005900000|2021-12-08 23:25:00|12.06|10.66|12.07|10.67|12.09|10.69|12.05|10.65|0
1639006200000|2021-12-08 23:30:00|12.08|10.68|12.08|10.68|12.1|10.7|12.07|10.67|0
1639006500000|2021-12-08 23:35:00|12.07|10.67|12.08|10.68|12.08|10.68|12.06|10.66|0
1639006800000|2021-12-08 23:40:00|12.07|10.67|12.06|10.66|12.08|10.68|12.06|10.66|0
1639007100000|2021-12-08 23:45:00|12.07|10.67|12.09|10.69|12.1|10.7|12.07|10.67|0
1639007400000|2021-12-08 23:50:00|12.12|10.72|12.12|10.72|12.14|10.74|12.12|10.72|0
1639007700000|2021-12-08 23:55:00|12.13|10.73|12.1|10.7|12.14|10.74|12.1|10.7|0
1639008000000|2021-12-09 00:00:00|12.11|10.71|12.08|10.68|12.11|10.71|12.08|10.68|0
1639008300000|2021-12-09 00:05:00|12.09|10.69|12.13|10.73|12.13|10.73|12.09|10.69|0
1639008600000|2021-12-09 00:10:00|12.14|10.74|12.13|10.73|12.14|10.74|12.12|10.72|0
1639008900000|2021-12-09 00:15:00|12.14|10.74|12.16|10.76|12.16|10.76|12.12|10.72|0
1639009200000|2021-12-09 00:20:00|12.17|10.77|12.13|10.73|12.17|10.77|12.13|10.73|0
1639009500000|2021-12-09 00:25:00|12.14|10.74|12.1|10.7|12.14|10.74|12.1|10.7|0
1639009800000|2021-12-09 00:30:00|12.11|10.71|12.11|10.71|12.12|10.72|12.09|10.69|0
1639010100000|2021-12-09 00:35:00|12.12|10.72|12.12|10.72|12.13|10.73|12.1|10.7|0
1639010400000|2021-12-09 00:40:00|12.13|10.73|12.12|10.72|12.13|10.73|12.12|10.72|0
1639010700000|2021-12-09 00:45:00|12.13|10.73|12.13|10.73|12.14|10.74|12.12|10.72|0
1639011000000|2021-12-09 00:50:00|12.14|10.74|12.1|10.7|12.14|10.74|12.1|10.7|0
1639011300000|2021-12-09 00:55:00|12.11|10.71|12.12|10.72|12.12|10.72|12.11|10.71|0
1639011600000|2021-12-09 01:00:00|12.13|10.73|12.1|10.7|12.14|10.74|12.09|10.69|0
1639011900000|2021-12-09 01:05:00|12.11|10.71|12.11|10.71|12.12|10.72|12.07|10.67|0
1639012200000|2021-12-09 01:10:00|12.12|10.72|12.12|10.72|12.12|10.72|12.1|10.7|0
1639012500000|2021-12-09 01:15:00|12.11|10.71|12.1|10.7|12.11|10.71|12.09|10.69|0
1639012800000|2021-12-09 01:20:00|12.11|10.71|12.08|10.68|12.11|10.71|12.07|10.67|0
1639013100000|2021-12-09 01:25:00|12.07|10.67|12.08|10.68|12.08|10.68|12.07|10.67|0
1639013400000|2021-12-09 01:30:00|12.09|10.69|12.09|10.69|12.12|10.72|12.07|10.67|0
1639013700000|2021-12-09 01:35:00|12.08|10.68|12.04|10.64|12.09|10.69|12.03|10.63|0
1639014000000|2021-12-09 01:40:00|12.05|10.65|12.02|10.62|12.05|10.65|12.02|10.62|0
1639014300000|2021-12-09 01:45:00|12.03|10.63|12.03|10.63|12.06|10.66|12.03|10.63|0
1639014600000|2021-12-09 01:50:00|12.02|10.62|12.04|10.64|12.05|10.65|12.02|10.62|0
1639014900000|2021-12-09 01:55:00|12.05|10.65|12.03|10.63|12.05|10.65|12.03|10.63|0
1639015200000|2021-12-09 02:00:00|12.04|10.64|12.01|10.61|12.04|10.64|12.01|10.61|0
1639015500000|2021-12-09 02:05:00|12.02|10.62|12.04|10.64|12.04|10.64|12.01|10.61|0
1639015800000|2021-12-09 02:10:00|12.03|10.63|12.03|10.63|12.05|10.65|12.02|10.62|0
1639016100000|2021-12-09 02:15:00|12.02|10.62|12.02|10.62|12.03|10.63|12.01|10.61|0
1639016400000|2021-12-09 02:20:00|12.03|10.63|12.01|10.61|12.03|10.63|12.01|10.61|0
1639016700000|2021-12-09 02:25:00|12.02|10.62|11.96|10.56|12.02|10.62|11.95|10.55|0
1639017000000|2021-12-09 02:30:00|11.95|10.55|11.97|10.57|11.98|10.58|11.95|10.55|0
1639017300000|2021-12-09 02:35:00|11.98|10.58|11.98|10.58|11.99|10.59|11.96|10.56|0
1639017600000|2021-12-09 02:40:00|11.97|10.57|11.96|10.56|11.97|10.57|11.96|10.56|0
1639017900000|2021-12-09 02:45:00|11.95|10.55|11.91|10.51|11.95|10.55|11.91|10.51|0
1639018200000|2021-12-09 02:50:00|11.92|10.52|11.92|10.52|11.94|10.54|11.91|10.51|0
1639018500000|2021-12-09 02:55:00|11.93|10.53|11.9|10.5|11.93|10.53|11.89|10.49|0
1639018800000|2021-12-09 03:00:00|11.91|10.51|11.91|10.51|11.91|10.51|11.89|10.49|0
1639019100000|2021-12-09 03:05:00|11.9|10.5|11.88|10.48|11.9|10.5|11.87|10.47|0
1639019400000|2021-12-09 03:10:00|11.87|10.47|11.84|10.44|11.88|10.48|11.83|10.43|0
1639019700000|2021-12-09 03:15:00|11.85|10.45|11.87|10.47|11.88|10.48|11.84|10.44|0
1639020000000|2021-12-09 03:20:00|11.88|10.48|11.89|10.49|11.9|10.5|11.87|10.47|0
1639020300000|2021-12-09 03:25:00|11.9|10.5|11.88|10.48|11.9|10.5|11.87|10.47|0
1639020600000|2021-12-09 03:30:00|11.89|10.49|11.86|10.46|11.89|10.49|11.86|10.46|0
1639020900000|2021-12-09 03:35:00|11.87|10.47|11.91|10.51|11.91|10.51|11.87|10.47|0
1639021200000|2021-12-09 03:40:00|11.92|10.52|11.93|10.53|11.94|10.54|11.92|10.52|0
1639021500000|2021-12-09 03:45:00|11.94|10.54|11.93|10.53|11.94|10.54|11.92|10.52|0
1639021800000|2021-12-09 03:50:00|11.94|10.54|11.94|10.54|11.95|10.55|11.94|10.54|0
1639022100000|2021-12-09 03:55:00|11.95|10.55|12.16|10.76|12.2|10.8|11.94|10.54|0
1639022400000|2021-12-09 04:00:00|12.17|10.77|12.16|10.76|12.26|10.86|12.14|10.74|0
1639022700000|2021-12-09 04:05:00|12.15|10.75|12.1|10.7|12.16|10.76|12.08|10.68|0
1639023000000|2021-12-09 04:10:00|12.11|10.71|12.13|10.73|12.13|10.73|12.09|10.69|0
1639023300000|2021-12-09 04:15:00|12.14|10.74|12.12|10.72|12.14|10.74|12.1|10.7|0
1639023600000|2021-12-09 04:20:00|12.11|10.71|12.12|10.72|12.12|10.72|12.1|10.7|0
1639023900000|2021-12-09 04:25:00|12.13|10.73|12.14|10.74|12.15|10.75|12.11|10.71|0
1639024200000|2021-12-09 04:30:00|12.15|10.75|12.16|10.76|12.16|10.76|12.13|10.73|0
1639024500000|2021-12-09 04:35:00|12.15|10.75|12.13|10.73|12.16|10.76|12.12|10.72|0
1639024800000|2021-12-09 04:40:00|12.14|10.74|12.12|10.72|12.15|10.75|12.12|10.72|0
1639025100000|2021-12-09 04:45:00|12.13|10.73|12.15|10.75|12.15|10.75|12.12|10.72|0
1639025400000|2021-12-09 04:50:00|12.14|10.74|12.14|10.74|12.15|10.75|12.12|10.72|0
1639025700000|2021-12-09 04:55:00|12.15|10.75|12.17|10.77|12.18|10.78|12.14|10.74|0
1639026000000|2021-12-09 05:00:00|12.18|10.78|12.14|10.74|12.18|10.78|12.13|10.73|0
1639026300000|2021-12-09 05:05:00|12.15|10.75|12.16|10.76|12.16|10.76|12.12|10.72|0
1639026600000|2021-12-09 05:10:00|12.15|10.75|12.15|10.75|12.17|10.77|12.14|10.74|0
1639026900000|2021-12-09 05:15:00|12.16|10.76|12.15|10.75|12.16|10.76|12.14|10.74|0
1639027200000|2021-12-09 05:20:00|12.14|10.74|12.14|10.74|12.15|10.75|12.13|10.73|0
1639027500000|2021-12-09 05:25:00|12.13|10.73|12.14|10.74|12.15|10.75|12.12|10.72|0
1639027800000|2021-12-09 05:30:00|12.13|10.73|12.12|10.72|12.14|10.74|12.12|10.72|0
1639028100000|2021-12-09 05:35:00|12.13|10.73|12.12|10.72|12.13|10.73|12.12|10.72|0
1639028400000|2021-12-09 05:40:00|12.09|10.69|12.11|10.71|12.12|10.72|12.08|10.68|0
1639028700000|2021-12-09 05:45:00|12.12|10.72|12.11|10.71|12.13|10.73|12.1|10.7|0
1639029000000|2021-12-09 05:50:00|12.1|10.7|12.13|10.73|12.14|10.74|12.1|10.7|0
1639029300000|2021-12-09 05:55:00|12.14|10.74|12.16|10.76|12.16|10.76|12.13|10.73|0
1639029600000|2021-12-09 06:00:00|12.17|10.77|12.16|10.76|12.17|10.77|12.12|10.72|0
1639029900000|2021-12-09 06:05:00|12.15|10.75|12.14|10.74|12.15|10.75|12.12|10.72|0
1639030200000|2021-12-09 06:10:00|12.13|10.73|12.12|10.72|12.14|10.74|12.1|10.7|0
1639030500000|2021-12-09 06:15:00|12.13|10.73|12.13|10.73|12.14|10.74|12.12|10.72|0
1639030800000|2021-12-09 06:20:00|12.12|10.72|12.11|10.71|12.12|10.72|12.11|10.71|0
1639031100000|2021-12-09 06:25:00|12.12|10.72|12.1|10.7|12.12|10.72|12.1|10.7|0
1639031400000|2021-12-09 06:30:00|12.09|10.69|12.09|10.69|12.1|10.7|12.07|10.67|0
1639031700000|2021-12-09 06:35:00|12.08|10.68|12.07|10.67|12.09|10.69|12.07|10.67|0
1639032300000|2021-12-09 06:45:00|12.06|10.66|12.04|10.64|12.06|10.66|12.03|10.63|0
1639032600000|2021-12-09 06:50:00|12.03|10.63|12.05|10.65|12.05|10.65|12.03|10.63|0
1639032900000|2021-12-09 06:55:00|12.04|10.64|12.04|10.64|12.06|10.66|12.04|10.64|0
1639033200000|2021-12-09 07:00:00|12.05|10.65|12.03|10.63|12.07|10.67|12.02|10.62|0
1639033500000|2021-12-09 07:05:00|12.02|10.62|12.04|10.64|12.05|10.65|12.01|10.61|0
1639033800000|2021-12-09 07:10:00|12.05|10.65|12.03|10.63|12.05|10.65|12.02|10.62|0
1639034100000|2021-12-09 07:15:00|12.04|10.64|12.03|10.63|12.05|10.65|12.03|10.63|0
1639034400000|2021-12-09 07:20:00|12.01|10.61|11.97|10.57|12.01|10.61|11.95|10.55|0
1639034700000|2021-12-09 07:25:00|11.98|10.58|11.96|10.56|12|10.6|11.96|10.56|0
1639035000000|2021-12-09 07:30:00|11.95|10.55|11.96|10.56|11.97|10.57|11.94|10.54|0
1639035300000|2021-12-09 07:35:00|11.95|10.55|11.94|10.54|11.97|10.57|11.94|10.54|0
1639035600000|2021-12-09 07:40:00|11.93|10.53|11.93|10.53|11.94|10.54|11.92|10.52|0
1639035900000|2021-12-09 07:45:00|11.94|10.54|11.96|10.56|11.97|10.57|11.93|10.53|0
1639036200000|2021-12-09 07:50:00|11.95|10.55|11.98|10.58|11.98|10.58|11.95|10.55|0
1639036500000|2021-12-09 07:55:00|11.99|10.59|11.98|10.58|11.99|10.59|11.97|10.57|0
1639036800000|2021-12-09 08:00:00|11.97|10.57|12.08|10.68|12.08|10.68|11.97|10.57|0
1639037100000|2021-12-09 08:05:00|12.07|10.67|12.17|10.77|12.18|10.78|12.06|10.66|0
1639037400000|2021-12-09 08:10:00|12.18|10.78|11.87|10.47|12.22|10.82|11.75|10.35|0
1639037700000|2021-12-09 08:15:00|11.86|10.46|11.78|10.38|11.86|10.46|11.76|10.36|0
1639038000000|2021-12-09 08:20:00|11.79|10.39|11.77|10.37|11.79|10.39|11.76|10.36|0
1639038300000|2021-12-09 08:25:00|11.76|10.36|11.78|10.38|11.8|10.4|11.76|10.36|0
1639038600000|2021-12-09 08:30:00|11.8|10.4|11.93|10.53|11.93|10.53|11.76|10.36|0
1639038900000|2021-12-09 08:35:00|11.92|10.52|11.95|10.55|11.96|10.56|11.92|10.52|0
1639039200000|2021-12-09 08:40:00|11.96|10.56|12.01|10.61|12.02|10.62|11.96|10.56|0
1639039500000|2021-12-09 08:45:00|12|10.6|11.96|10.56|12.02|10.62|11.95|10.55|0
1639039800000|2021-12-09 08:50:00|11.97|10.57|12|10.6|12.03|10.63|11.95|10.55|0
1639040100000|2021-12-09 08:55:00|11.99|10.59|12.02|10.62|12.03|10.63|11.98|10.58|0
1639040400000|2021-12-09 09:00:00|12.01|10.61|12.03|10.63|12.05|10.65|12|10.6|0
1639040700000|2021-12-09 09:05:00|12.04|10.64|12.07|10.67|12.07|10.67|12|10.6|0
1639041000000|2021-12-09 09:10:00|12.06|10.66|12.1|10.7|12.11|10.71|12.06|10.66|0
1639041300000|2021-12-09 09:15:00|12.09|10.69|12.08|10.68|12.1|10.7|12.06|10.66|0
1639041600000|2021-12-09 09:20:00|12.07|10.67|12.02|10.62|12.08|10.68|12.01|10.61|0
1639041900000|2021-12-09 09:25:00|12.03|10.63|12.03|10.63|12.04|10.64|12.02|10.62|0
1639042200000|2021-12-09 09:30:00|12.02|10.62|11.98|10.58|12.04|10.64|11.98|10.58|0
1639042500000|2021-12-09 09:35:00|11.97|10.57|12|10.6|12|10.6|11.96|10.56|0
1639042800000|2021-12-09 09:40:00|12.01|10.61|11.99|10.59|12.02|10.62|11.99|10.59|0
1639043100000|2021-12-09 09:45:00|12|10.6|11.99|10.59|12.01|10.61|11.98|10.58|0
1639043400000|2021-12-09 09:50:00|12|10.6|12|10.6|12|10.6|11.99|10.59|0
1639043700000|2021-12-09 09:55:00|11.99|10.59|12.01|10.61|12.03|10.63|11.99|10.59|0
1639044000000|2021-12-09 10:00:00|12.02|10.62|12.08|10.68|12.08|10.68|12.01|10.61|0
1639044300000|2021-12-09 10:05:00|12.07|10.67|12.13|10.73|12.13|10.73|12.07|10.67|0
1639044600000|2021-12-09 10:10:00|12.12|10.72|12.14|10.74|12.14|10.74|12.09|10.69|0
1639044900000|2021-12-09 10:15:00|12.13|10.73|11.98|10.58|12.13|10.73|11.87|10.47|0
1639045200000|2021-12-09 10:20:00|12.01|10.61|12.13|10.73|12.25|10.85|11.95|10.55|0
1639045500000|2021-12-09 10:25:00|12.14|10.74|12.1|10.7|12.14|10.74|12.09|10.69|0
1639045800000|2021-12-09 10:30:00|12.11|10.71|12.08|10.68|12.11|10.71|12.05|10.65|0
1639046100000|2021-12-09 10:35:00|12.09|10.69|12.05|10.65|12.09|10.69|12.03|10.63|0
1639046400000|2021-12-09 10:40:00|12.04|10.64|12.03|10.63|12.07|10.67|12.03|10.63|0
1639046700000|2021-12-09 10:45:00|12.02|10.62|12.05|10.65|12.05|10.65|12.02|10.62|0
1639047000000|2021-12-09 10:50:00|12.04|10.64|12.02|10.62|12.04|10.64|12.02|10.62|0
1639047300000|2021-12-09 10:55:00|12.03|10.63|12.05|10.65|12.05|10.65|12.01|10.61|0
1639047600000|2021-12-09 11:00:00|12.04|10.64|12|10.6|12.05|10.65|11.99|10.59|0
1639047900000|2021-12-09 11:05:00|12.01|10.61|12.05|10.65|12.05|10.65|11.99|10.59|0
1639048200000|2021-12-09 11:10:00|12.04|10.64|12.18|10.78|12.21|10.81|12.03|10.63|0
1639048500000|2021-12-09 11:15:00|12.17|10.77|12.1|10.7|12.19|10.79|12.1|10.7|0
1639048800000|2021-12-09 11:20:00|12.09|10.69|12.1|10.7|12.11|10.71|12.06|10.66|0
1639049100000|2021-12-09 11:25:00|12.09|10.69|12.06|10.66|12.11|10.71|12.05|10.65|0
1639049400000|2021-12-09 11:30:00|12.05|10.65|12.02|10.62|12.07|10.67|12|10.6|0
1639049700000|2021-12-09 11:35:00|12.01|10.61|12.06|10.66|12.08|10.68|12.01|10.61|0
1639050000000|2021-12-09 11:40:00|12.07|10.67|12.08|10.68|12.11|10.71|12.07|10.67|0
1639050300000|2021-12-09 11:45:00|12.07|10.67|12.12|10.72|12.14|10.74|12.07|10.67|0
1639050600000|2021-12-09 11:50:00|12.11|10.71|12.12|10.72|12.17|10.77|12.11|10.71|0
1639050900000|2021-12-09 11:55:00|12.11|10.71|12.07|10.67|12.12|10.72|12.07|10.67|0
1639051200000|2021-12-09 12:00:00|12.06|10.66|12.03|10.63|12.08|10.68|12.02|10.62|0
1639051500000|2021-12-09 12:05:00|12.04|10.64|12|10.6|12.04|10.64|12|10.6|0
1639051800000|2021-12-09 12:10:00|12.01|10.61|12|10.6|12.04|10.64|11.99|10.59|0
1639052100000|2021-12-09 12:15:00|11.99|10.59|11.94|10.54|11.99|10.59|11.93|10.53|0
1639052400000|2021-12-09 12:20:00|11.95|10.55|11.99|10.59|11.99|10.59|11.94|10.54|0
1639052700000|2021-12-09 12:25:00|11.97|10.57|12|10.6|12.01|10.61|11.97|10.57|0
1639053000000|2021-12-09 12:30:00|11.99|10.59|12|10.6|12|10.6|11.97|10.57|0
1639053300000|2021-12-09 12:35:00|11.99|10.59|12.14|10.74|12.16|10.76|11.99|10.59|0
1639053600000|2021-12-09 12:40:00|12.06|10.66|12.15|10.75|12.58|11.18|11.83|10.43|0
1639053900000|2021-12-09 12:45:00|12.16|10.76|12.18|10.78|12.2|10.8|12.15|10.75|0
1639054200000|2021-12-09 12:50:00|12.19|10.79|10.96|9.56|12.2|10.8|10.95|9.55|0
1639054500000|2021-12-09 12:55:00|10.95|9.55|10.92|9.52|10.95|9.55|10.89|9.49|0
1639054800000|2021-12-09 13:00:00|10.93|9.53|10.94|9.54|10.96|9.56|10.91|9.51|0
1639055100000|2021-12-09 13:05:00|10.93|9.53|10.95|9.55|10.95|9.55|10.93|9.53|0
1639055400000|2021-12-09 13:10:00|10.96|9.56|11.03|9.63|11.04|9.64|10.95|9.55|0
1639055700000|2021-12-09 13:15:00|11.02|9.62|10.98|9.58|11.02|9.62|10.97|9.57|0
1639056000000|2021-12-09 13:20:00|10.99|9.59|11.04|9.64|11.06|9.66|10.99|9.59|0
1639056300000|2021-12-09 13:25:00|11.05|9.65|11.01|9.61|11.07|9.67|11|9.6|0
1639056600000|2021-12-09 13:30:00|11|9.6|11.07|9.67|11.09|9.69|10.98|9.58|0
1639056900000|2021-12-09 13:35:00|11.08|9.68|11.02|9.62|11.08|9.68|11|9.6|0
1639057200000|2021-12-09 13:40:00|11.01|9.61|10.96|9.56|11.02|9.62|10.96|9.56|0
1639057500000|2021-12-09 13:45:00|10.97|9.57|10.97|9.57|10.97|9.57|10.94|9.54|0
1639057800000|2021-12-09 13:50:00|10.96|9.56|10.98|9.58|10.98|9.58|10.95|9.55|0
1639058100000|2021-12-09 13:55:00|10.97|9.57|10.97|9.57|11|9.6|10.96|9.56|0
1639058400000|2021-12-09 14:00:00|10.96|9.56|10.93|9.53|10.96|9.56|10.91|9.51|0
1639058700000|2021-12-09 14:05:00|10.94|9.54|10.91|9.51|10.95|9.55|10.91|9.51|0
1639059000000|2021-12-09 14:10:00|10.9|9.5|10.91|9.51|10.92|9.52|10.89|9.49|0
1639059300000|2021-12-09 14:15:00|10.9|9.5|10.88|9.48|10.91|9.51|10.86|9.46|0
1639059600000|2021-12-09 14:20:00|10.89|9.49|10.93|9.53|10.93|9.53|10.88|9.48|0
1639059900000|2021-12-09 14:25:00|10.92|9.52|10.92|9.52|10.93|9.53|10.9|9.5|0
1639060200000|2021-12-09 14:30:00|10.94|9.54|10.79|9.39|10.96|9.56|10.79|9.39|0
1639060500000|2021-12-09 14:35:00|10.78|9.38|10.64|9.24|11.05|9.65|10.6|9.2|0
1639060800000|2021-12-09 14:40:00|10.65|9.25|10.68|9.28|10.71|9.31|10.62|9.22|0
1639061100000|2021-12-09 14:45:00|10.67|9.27|10.77|9.37|10.77|9.37|10.62|9.22|0
1639061400000|2021-12-09 14:50:00|10.76|9.36|10.74|9.34|10.81|9.41|10.71|9.31|0
1639061700000|2021-12-09 14:55:00|10.75|9.35|10.76|9.36|10.87|9.47|10.74|9.34|0
1639062000000|2021-12-09 15:00:00|10.77|9.37|10.66|9.26|10.82|9.42|10.65|9.25|0
1639062300000|2021-12-09 15:05:00|10.68|9.28|10.74|9.34|10.8|9.4|10.66|9.26|0
1639062600000|2021-12-09 15:10:00|10.75|9.35|10.75|9.35|10.78|9.38|10.7|9.3|0
1639062900000|2021-12-09 15:15:00|10.74|9.34|10.57|9.17|10.76|9.36|10.42|9.02|0
1639063200000|2021-12-09 15:20:00|10.55|9.15|10.7|9.3|10.7|9.3|10.53|9.13|0
1639063500000|2021-12-09 15:25:00|10.69|9.29|10.79|9.39|10.79|9.39|10.65|9.25|0
1639063800000|2021-12-09 15:30:00|10.78|9.38|10.71|9.31|10.86|9.46|10.45|9.05|0
1639064100000|2021-12-09 15:35:00|10.7|9.3|10.72|9.32|10.79|9.39|10.67|9.27|0
1639064400000|2021-12-09 15:40:00|10.74|9.34|10.63|9.23|10.77|9.37|10.62|9.22|0
1639064700000|2021-12-09 15:45:00|10.62|9.22|10.55|9.15|10.63|9.23|10.54|9.14|0
1639065000000|2021-12-09 15:50:00|10.54|9.14|10.55|9.15|10.62|9.22|10.54|9.14|0
1639065300000|2021-12-09 15:55:00|10.56|9.16|10.54|9.14|10.57|9.17|10.51|9.11|0
1639065600000|2021-12-09 16:00:00|10.52|9.12|10.61|9.21|10.61|9.21|10.51|9.11|0
1639065900000|2021-12-09 16:05:00|10.6|9.2|10.53|9.13|10.6|9.2|10.53|9.13|0
1639066200000|2021-12-09 16:10:00|10.54|9.14|10.59|9.19|10.61|9.21|10.51|9.11|0
1639066500000|2021-12-09 16:15:00|10.58|9.18|10.59|9.19|10.67|9.27|10.58|9.18|0
1639066800000|2021-12-09 16:20:00|10.6|9.2|10.48|9.08|10.63|9.23|10.48|9.08|0
1639067100000|2021-12-09 16:25:00|10.47|9.07|10.74|9.34|10.74|9.34|10.43|9.03|0
1639067400000|2021-12-09 16:30:00|10.61|9.21|10.63|9.23|10.63|9.23|10.56|9.16|0
1639067700000|2021-12-09 16:35:00|10.62|9.22|10.64|9.24|10.67|9.27|10.61|9.21|0
1639068000000|2021-12-09 16:40:00|10.65|9.25|10.67|9.27|10.69|9.29|10.63|9.23|0
1639068300000|2021-12-09 16:45:00|10.68|9.28|10.76|9.36|10.77|9.37|10.68|9.28|0
1639068600000|2021-12-09 16:50:00|10.75|9.35|10.73|9.33|10.76|9.36|10.7|9.3|0
1639068900000|2021-12-09 16:55:00|10.72|9.32|10.75|9.35|10.79|9.39|10.7|9.3|0
1639069200000|2021-12-09 17:00:00|10.76|9.36|10.8|9.4|10.8|9.4|10.7|9.3|0
1639069500000|2021-12-09 17:05:00|10.79|9.39|11.17|9.77|11.23|9.83|10.76|9.36|0
1639069800000|2021-12-09 17:10:00|11.18|9.78|11.14|9.74|11.2|9.8|11.13|9.73|0
1639070100000|2021-12-09 17:15:00|11.15|9.75|11.18|9.78|11.18|9.78|11.11|9.71|0
1639070400000|2021-12-09 17:20:00|11.19|9.79|11.09|9.69|11.19|9.79|11.09|9.69|0
1639070700000|2021-12-09 17:25:00|11.1|9.7|11.15|9.75|11.15|9.75|11.1|9.7|0
1639071000000|2021-12-09 17:30:00|11.14|9.74|11.13|9.73|11.16|9.76|11.11|9.71|0
1639071300000|2021-12-09 17:35:00|11.12|9.72|11.03|9.63|11.12|9.72|11.03|9.63|0
1639071600000|2021-12-09 17:40:00|11.04|9.64|11.03|9.63|11.07|9.67|11.01|9.61|0
1639071900000|2021-12-09 17:45:00|11.02|9.62|10.98|9.58|11.05|9.65|10.98|9.58|0
1639072200000|2021-12-09 17:50:00|10.99|9.59|10.7|9.3|10.99|9.59|10.69|9.29|0
1639072500000|2021-12-09 17:55:00|10.69|9.29|10.68|9.28|10.75|9.35|10.67|9.27|0
1639072800000|2021-12-09 18:00:00|10.69|9.29|10.74|9.34|10.78|9.38|10.69|9.29|0
1639073100000|2021-12-09 18:05:00|10.72|9.32|10.74|9.34|10.75|9.35|10.69|9.29|0
1639073400000|2021-12-09 18:10:00|10.75|9.35|10.74|9.34|10.77|9.37|10.72|9.32|0
1639073700000|2021-12-09 18:15:00|10.73|9.33|10.71|9.31|10.73|9.33|10.69|9.29|0
1639074000000|2021-12-09 18:20:00|10.72|9.32|10.77|9.37|10.78|9.38|10.71|9.31|0
1639074300000|2021-12-09 18:25:00|10.76|9.36|10.77|9.37|10.79|9.39|10.75|9.35|0
1639074600000|2021-12-09 18:30:00|10.78|9.38|10.72|9.32|10.78|9.38|10.71|9.31|0
1639074900000|2021-12-09 18:35:00|10.73|9.33|10.66|9.26|10.73|9.33|10.64|9.24|0
1639075200000|2021-12-09 18:40:00|10.68|9.28|10.79|9.39|10.79|9.39|10.67|9.27|0
1639075500000|2021-12-09 18:45:00|10.8|9.4|10.99|9.59|11|9.6|10.75|9.35|0
1639075800000|2021-12-09 18:50:00|11|9.6|10.97|9.57|11.04|9.64|10.96|9.56|0
1639076100000|2021-12-09 18:55:00|10.96|9.56|10.91|9.51|10.96|9.56|10.86|9.46|0
1639076400000|2021-12-09 19:00:00|10.9|9.5|10.92|9.52|10.94|9.54|10.87|9.47|0
1639076700000|2021-12-09 19:05:00|10.91|9.51|10.92|9.52|10.94|9.54|10.88|9.48|0
1639077000000|2021-12-09 19:10:00|10.91|9.51|10.96|9.56|11|9.6|10.9|9.5|0
1639077300000|2021-12-09 19:15:00|10.95|9.55|10.93|9.53|10.99|9.59|10.92|9.52|0
1639077600000|2021-12-09 19:20:00|10.92|9.52|10.86|9.46|10.94|9.54|10.85|9.45|0
1639077900000|2021-12-09 19:25:00|10.87|9.47|10.98|9.58|11|9.6|10.87|9.47|0
1639078200000|2021-12-09 19:30:00|10.99|9.59|10.98|9.58|11.02|9.62|10.95|9.55|0
1639078500000|2021-12-09 19:35:00|10.99|9.59|11|9.6|11.03|9.63|10.97|9.57|0
1639078800000|2021-12-09 19:40:00|11.01|9.61|11.31|9.91|11.35|9.95|10.99|9.59|0
1639079100000|2021-12-09 19:45:00|11.32|9.92|11.32|9.92|11.35|9.95|11.29|9.89|0
1639079400000|2021-12-09 19:50:00|11.33|9.93|11.39|9.99|11.41|10.01|11.31|9.91|0
1639079700000|2021-12-09 19:55:00|11.38|9.98|11.43|10.03|11.5|10.1|11.1|9.7|0
1639080000000|2021-12-09 20:00:00|11.44|10.04|11.27|9.87|11.46|10.06|11.1|9.7|0
1639080300000|2021-12-09 20:05:00|11.71|10.31|11.86|10.46|11.86|10.46|11.71|10.31|0
1639080600000|2021-12-09 20:10:00|11.85|10.45|12.03|10.63|12.08|10.68|11.81|10.41|0
1639080900000|2021-12-09 20:15:00|12.02|10.62|12.03|10.63|12.08|10.68|11.98|10.58|0
1639081200000|2021-12-09 20:20:00|12.02|10.62|12.13|10.73|12.13|10.73|12.01|10.61|0
1639081500000|2021-12-09 20:25:00|12.15|10.75|12.03|10.63|12.16|10.76|11.98|10.58|0
1639081800000|2021-12-09 20:30:00|12.04|10.64|11.99|10.59|12.05|10.65|11.93|10.53|0
1639082100000|2021-12-09 20:35:00|12|10.6|11.96|10.56|12.05|10.65|11.92|10.52|0
1639082400000|2021-12-09 20:40:00|11.97|10.57|11.91|10.51|12.01|10.61|11.85|10.45|0
1639082700000|2021-12-09 20:45:00|11.9|10.5|11.61|10.21|11.94|10.54|11.55|10.15|0
1639083000000|2021-12-09 20:50:00|11.66|10.26|11.72|10.32|11.73|10.33|11.59|10.19|0
1639083300000|2021-12-09 20:55:00|11.71|10.31|11.87|10.47|11.91|10.51|11.7|10.3|0
1639083600000|2021-12-09 21:00:00|11.88|10.48|11.97|10.57|12.04|10.64|11.61|10.21|0
1639083900000|2021-12-09 21:05:00|11.96|10.56|12.04|10.64|12.04|10.64|11.94|10.54|0
1639084200000|2021-12-09 21:10:00|12.03|10.63|11.98|10.58|12.03|10.63|11.97|10.57|0
1639084500000|2021-12-09 21:15:00|11.99|10.59|11.99|10.59|12|10.6|11.97|10.57|0
1639084800000|2021-12-09 21:20:00|11.98|10.58|11.96|10.56|11.99|10.59|11.96|10.56|0
1639085100000|2021-12-09 21:25:00|11.97|10.57|11.88|10.48|11.97|10.57|11.88|10.48|0
1639085400000|2021-12-09 21:30:00|11.89|10.49|11.91|10.51|11.92|10.52|11.88|10.48|0
1639085700000|2021-12-09 21:35:00|11.93|10.53|11.91|10.51|11.93|10.53|11.91|10.51|0
1639086000000|2021-12-09 21:40:00|11.9|10.5|11.92|10.52|11.92|10.52|11.89|10.49|0
1639086300000|2021-12-09 21:45:00|11.93|10.53|11.87|10.47|11.93|10.53|11.87|10.47|0
1639086600000|2021-12-09 21:50:00|11.88|10.48|11.88|10.48|11.89|10.49|11.87|10.47|0
1639086900000|2021-12-09 21:55:00|11.87|10.47|11.88|10.48|11.88|10.48|11.86|10.46|0
1639087200000|2021-12-09 22:00:00|11.87|10.47|11.88|10.48|11.88|10.48|11.87|10.47|0
1639087500000|2021-12-09 22:05:00|11.87|10.47|11.88|10.48|11.88|10.48|11.87|10.47|0
1639087800000|2021-12-09 22:10:00|11.87|10.47|11.85|10.45|11.87|10.47|11.84|10.44|0
1639088400000|2021-12-09 22:20:00|11.84|10.44|11.84|10.44|11.84|10.44|11.83|10.43|0
1639088700000|2021-12-09 22:25:00|11.85|10.45|11.84|10.44|11.85|10.45|11.84|10.44|0
1639089000000|2021-12-09 22:30:00|11.85|10.45|11.84|10.44|11.85|10.45|11.84|10.44|0
1639089300000|2021-12-09 22:35:00|11.83|10.43|11.84|10.44|11.84|10.44|11.83|10.43|0
1639089600000|2021-12-09 22:40:00|11.83|10.43|11.82|10.42|11.84|10.44|11.82|10.42|0
1639089900000|2021-12-09 22:45:00|11.83|10.43|11.82|10.42|11.83|10.43|11.82|10.42|0
1639090200000|2021-12-09 22:50:00|11.83|10.43|11.83|10.43|11.84|10.44|11.83|10.43|0
1639090800000|2021-12-09 23:00:00|11.84|10.44|11.77|10.37|11.85|10.45|11.77|10.37|0
1639091100000|2021-12-09 23:05:00|11.76|10.36|11.74|10.34|11.78|10.38|11.74|10.34|0
1639091400000|2021-12-09 23:10:00|11.75|10.35|11.74|10.34|11.76|10.36|11.74|10.34|0
1639091700000|2021-12-09 23:15:00|11.73|10.33|11.76|10.36|11.76|10.36|11.72|10.32|0
1639092000000|2021-12-09 23:20:00|11.75|10.35|11.77|10.37|11.77|10.37|11.74|10.34|0
1639092300000|2021-12-09 23:25:00|11.76|10.36|11.76|10.36|11.78|10.38|11.75|10.35|0
1639092600000|2021-12-09 23:30:00|11.75|10.35|11.71|10.31|11.75|10.35|11.7|10.3|0
1639092900000|2021-12-09 23:35:00|11.7|10.3|11.7|10.3|11.71|10.31|11.69|10.29|0
1639093200000|2021-12-09 23:40:00|11.69|10.29|11.7|10.3|11.7|10.3|11.69|10.29|0
1639093500000|2021-12-09 23:45:00|11.71|10.31|11.73|10.33|11.73|10.33|11.7|10.3|0
1639093800000|2021-12-09 23:50:00|11.74|10.34|11.74|10.34|11.74|10.34|11.71|10.31|0
1639094100000|2021-12-09 23:55:00|11.73|10.33|11.75|10.35|11.75|10.35|11.71|10.31|0
1639094400000|2021-12-10 00:00:00|11.74|10.34|11.79|10.39|11.8|10.4|11.72|10.32|0
1639094700000|2021-12-10 00:05:00|11.78|10.38|11.8|10.4|11.82|10.42|11.76|10.36|0
1639095000000|2021-12-10 00:10:00|11.79|10.39|11.7|10.3|11.79|10.39|11.7|10.3|0
1639095300000|2021-12-10 00:15:00|11.71|10.31|11.75|10.35|11.76|10.36|11.69|10.29|0
1639095600000|2021-12-10 00:20:00|11.76|10.36|11.73|10.33|11.77|10.37|11.73|10.33|0
1639095900000|2021-12-10 00:25:00|11.74|10.34|11.77|10.37|11.78|10.38|11.73|10.33|0
1639096200000|2021-12-10 00:30:00|11.78|10.38|11.79|10.39|11.81|10.41|11.77|10.37|0
1639096500000|2021-12-10 00:35:00|11.78|10.38|11.79|10.39|11.79|10.39|11.77|10.37|0
1639096800000|2021-12-10 00:40:00|11.78|10.38|11.79|10.39|11.81|10.41|11.76|10.36|0
1639097100000|2021-12-10 00:45:00|11.78|10.38|11.8|10.4|11.82|10.42|11.77|10.37|0
1639097400000|2021-12-10 00:50:00|11.81|10.41|11.82|10.42|11.82|10.42|11.8|10.4|0
1639097700000|2021-12-10 00:55:00|11.83|10.43|11.83|10.43|11.85|10.45|11.82|10.42|0
1639098000000|2021-12-10 01:00:00|11.82|10.42|11.89|10.49|11.9|10.5|11.81|10.41|0
1639098300000|2021-12-10 01:05:00|11.9|10.5|11.88|10.48|11.9|10.5|11.86|10.46|0
1639098600000|2021-12-10 01:10:00|11.87|10.47|11.89|10.49|11.89|10.49|11.83|10.43|0
1639098900000|2021-12-10 01:15:00|11.88|10.48|11.92|10.52|11.93|10.53|11.88|10.48|0
1639099200000|2021-12-10 01:20:00|11.91|10.51|11.86|10.46|11.92|10.52|11.86|10.46|0
1639099500000|2021-12-10 01:25:00|11.87|10.47|11.81|10.41|11.88|10.48|11.81|10.41|0
1639099800000|2021-12-10 01:30:00|11.8|10.4|11.74|10.34|11.81|10.41|11.74|10.34|0
1639100100000|2021-12-10 01:35:00|11.73|10.33|11.8|10.4|11.8|10.4|11.73|10.33|0
1639100400000|2021-12-10 01:40:00|11.79|10.39|11.73|10.33|11.79|10.39|11.73|10.33|0
1639100700000|2021-12-10 01:45:00|11.72|10.32|11.7|10.3|11.74|10.34|11.7|10.3|0
1639101000000|2021-12-10 01:50:00|11.71|10.31|11.73|10.33|11.73|10.33|11.7|10.3|0
1639101300000|2021-12-10 01:55:00|11.71|10.31|11.73|10.33|11.74|10.34|11.71|10.31|0
1639101600000|2021-12-10 02:00:00|11.72|10.32|11.7|10.3|11.73|10.33|11.69|10.29|0
1639101900000|2021-12-10 02:05:00|11.72|10.32|11.71|10.31|11.72|10.32|11.69|10.29|0
1639102200000|2021-12-10 02:10:00|11.72|10.32|11.69|10.29|11.72|10.32|11.69|10.29|0
1639102500000|2021-12-10 02:15:00|11.7|10.3|11.7|10.3|11.7|10.3|11.68|10.28|0
1639102800000|2021-12-10 02:20:00|11.71|10.31|11.71|10.31|11.71|10.31|11.7|10.3|0
1639103100000|2021-12-10 02:25:00|11.7|10.3|11.71|10.31|11.71|10.31|11.7|10.3|0
1639103400000|2021-12-10 02:30:00|11.7|10.3|11.69|10.29|11.71|10.31|11.69|10.29|0
1639103700000|2021-12-10 02:35:00|11.7|10.3|11.73|10.33|11.73|10.33|11.7|10.3|0
1639104000000|2021-12-10 02:40:00|11.74|10.34|11.73|10.33|11.74|10.34|11.73|10.33|0
1639104300000|2021-12-10 02:45:00|11.74|10.34|11.72|10.32|11.74|10.34|11.72|10.32|0
1639104600000|2021-12-10 02:50:00|11.71|10.31|11.7|10.3|11.71|10.31|11.69|10.29|0
1639104900000|2021-12-10 02:55:00|11.69|10.29|11.69|10.29|11.7|10.3|11.69|10.29|0
1639105200000|2021-12-10 03:00:00|11.68|10.28|11.67|10.27|11.69|10.29|11.64|10.24|0
1639105500000|2021-12-10 03:05:00|11.66|10.26|11.66|10.26|11.67|10.27|11.65|10.25|0
1639105800000|2021-12-10 03:10:00|11.67|10.27|11.66|10.26|11.67|10.27|11.66|10.26|0
1639106100000|2021-12-10 03:15:00|11.67|10.27|11.66|10.26|11.67|10.27|11.65|10.25|0
1639106400000|2021-12-10 03:20:00|11.65|10.25|11.66|10.26|11.66|10.26|11.65|10.25|0
1639106700000|2021-12-10 03:25:00|11.65|10.25|11.65|10.25|11.66|10.26|11.65|10.25|0
1639107000000|2021-12-10 03:30:00|11.64|10.24|11.65|10.25|11.66|10.26|11.64|10.24|0
1639107300000|2021-12-10 03:35:00|11.66|10.26|11.69|10.29|11.69|10.29|11.65|10.25|0
1639107600000|2021-12-10 03:40:00|11.68|10.28|11.69|10.29|11.71|10.31|11.68|10.28|0
1639107900000|2021-12-10 03:45:00|11.7|10.3|11.71|10.31|11.71|10.31|11.69|10.29|0
1639108200000|2021-12-10 03:50:00|11.72|10.32|11.7|10.3|11.72|10.32|11.7|10.3|0
1639108500000|2021-12-10 03:55:00|11.71|10.31|11.7|10.3|11.71|10.31|11.69|10.29|0
1639108800000|2021-12-10 04:00:00|11.69|10.29|11.7|10.3|11.72|10.32|11.68|10.28|0
1639109100000|2021-12-10 04:05:00|11.71|10.31|11.7|10.3|11.71|10.31|11.7|10.3|0
1639109400000|2021-12-10 04:10:00|11.71|10.31|11.71|10.31|11.72|10.32|11.7|10.3|0
1639109700000|2021-12-10 04:15:00|11.72|10.32|11.71|10.31|11.72|10.32|11.71|10.31|0
1639110000000|2021-12-10 04:20:00|11.7|10.3|11.69|10.29|11.71|10.31|11.69|10.29|0
1639110300000|2021-12-10 04:25:00|11.68|10.28|11.67|10.27|11.69|10.29|11.67|10.27|0
1639110600000|2021-12-10 04:30:00|11.68|10.28|11.69|10.29|11.7|10.3|11.68|10.28|0
1639110900000|2021-12-10 04:35:00|11.68|10.28|11.72|10.32|11.72|10.32|11.68|10.28|0
1639111200000|2021-12-10 04:40:00|11.73|10.33|11.72|10.32|11.73|10.33|11.71|10.31|0
1639111500000|2021-12-10 04:45:00|11.71|10.31|11.7|10.3|11.72|10.32|11.7|10.3|0
1639111800000|2021-12-10 04:50:00|11.71|10.31|11.75|10.35|11.75|10.35|11.71|10.31|0
1639112100000|2021-12-10 04:55:00|11.74|10.34|11.76|10.36|11.76|10.36|11.74|10.34|0
1639112400000|2021-12-10 05:00:00|11.75|10.35|11.73|10.33|11.76|10.36|11.73|10.33|0
1639112700000|2021-12-10 05:05:00|11.74|10.34|11.78|10.38|11.78|10.38|11.73|10.33|0
1639113000000|2021-12-10 05:10:00|11.77|10.37|11.64|10.24|11.78|10.38|11.62|10.22|0
1639113300000|2021-12-10 05:15:00|11.63|10.23|11.63|10.23|11.65|10.25|11.63|10.23|0
1639113600000|2021-12-10 05:20:00|11.62|10.22|11.64|10.24|11.65|10.25|11.62|10.22|0
1639113900000|2021-12-10 05:25:00|11.63|10.23|11.64|10.24|11.64|10.24|11.63|10.23|0
1639114200000|2021-12-10 05:30:00|11.65|10.25|11.65|10.25|11.66|10.26|11.64|10.24|0
1639114500000|2021-12-10 05:35:00|11.66|10.26|11.65|10.25|11.67|10.27|11.65|10.25|0
1639114800000|2021-12-10 05:40:00|11.67|10.27|11.72|10.32|11.72|10.32|11.67|10.27|0
1639115100000|2021-12-10 05:45:00|11.71|10.31|11.7|10.3|11.72|10.32|11.69|10.29|0
1639115400000|2021-12-10 05:50:00|11.69|10.29|11.71|10.31|11.71|10.31|11.69|10.29|0
1639115700000|2021-12-10 05:55:00|11.7|10.3|11.69|10.29|11.71|10.31|11.69|10.29|0
1639116000000|2021-12-10 06:00:00|11.7|10.3|11.65|10.25|11.7|10.3|11.65|10.25|0
1639116300000|2021-12-10 06:05:00|11.66|10.26|11.62|10.22|11.66|10.26|11.62|10.22|0
1639116600000|2021-12-10 06:10:00|11.63|10.23|11.62|10.22|11.63|10.23|11.61|10.21|0
1639116900000|2021-12-10 06:15:00|11.61|10.21|11.6|10.2|11.61|10.21|11.6|10.2|0
1639117200000|2021-12-10 06:20:00|11.61|10.21|11.6|10.2|11.61|10.21|11.6|10.2|0
1639117500000|2021-12-10 06:25:00|11.61|10.21|11.62|10.22|11.62|10.22|11.6|10.2|0
1639117800000|2021-12-10 06:30:00|11.61|10.21|11.62|10.22|11.62|10.22|11.61|10.21|0
1639118100000|2021-12-10 06:35:00|11.61|10.21|11.62|10.22|11.62|10.22|11.61|10.21|0
1639118400000|2021-12-10 06:40:00|11.63|10.23|11.62|10.22|11.63|10.23|11.62|10.22|0
1639118700000|2021-12-10 06:45:00|11.61|10.21|11.63|10.23|11.63|10.23|11.61|10.21|0
1639119000000|2021-12-10 06:50:00|11.62|10.22|11.61|10.21|11.63|10.23|11.6|10.2|0
1639119300000|2021-12-10 06:55:00|11.6|10.2|11.56|10.16|11.6|10.2|11.56|10.16|0
1639119600000|2021-12-10 07:00:00|11.57|10.17|11.56|10.16|11.58|10.18|11.53|10.13|0
1639119900000|2021-12-10 07:05:00|11.57|10.17|11.58|10.18|11.59|10.19|11.57|10.17|0
1639120200000|2021-12-10 07:10:00|11.59|10.19|11.59|10.19|11.6|10.2|11.58|10.18|0
1639120500000|2021-12-10 07:15:00|11.6|10.2|11.58|10.18|11.61|10.21|11.57|10.17|0
1639120800000|2021-12-10 07:20:00|11.57|10.17|11.54|10.14|11.59|10.19|11.53|10.13|0
1639121100000|2021-12-10 07:25:00|11.53|10.13|11.55|10.15|11.55|10.15|11.52|10.12|0
1639121400000|2021-12-10 07:30:00|11.54|10.14|11.54|10.14|11.55|10.15|11.53|10.13|0
1639121700000|2021-12-10 07:35:00|11.55|10.15|11.55|10.15|11.56|10.16|11.54|10.14|0
1639122000000|2021-12-10 07:40:00|11.56|10.16|11.57|10.17|11.57|10.17|11.55|10.15|0
1639122300000|2021-12-10 07:45:00|11.56|10.16|11.52|10.12|11.57|10.17|11.52|10.12|0
1639122600000|2021-12-10 07:50:00|11.51|10.11|11.53|10.13|11.53|10.13|11.51|10.11|0
1639122900000|2021-12-10 07:55:00|11.52|10.12|11.53|10.13|11.54|10.14|11.51|10.11|0
1639123200000|2021-12-10 08:00:00|11.51|10.11|11.48|10.08|11.54|10.14|11.47|10.07|0
1639123500000|2021-12-10 08:05:00|11.47|10.07|11.45|10.05|11.47|10.07|11.43|10.03|0
1639123800000|2021-12-10 08:10:00|11.44|10.04|11.49|10.09|11.51|10.11|11.43|10.03|0
1639124100000|2021-12-10 08:15:00|11.48|10.08|11.47|10.07|11.52|10.12|11.47|10.07|0
1639124400000|2021-12-10 08:20:00|11.46|10.06|11.5|10.1|11.5|10.1|11.45|10.05|0
1639124700000|2021-12-10 08:25:00|11.49|10.09|11.45|10.05|11.49|10.09|11.43|10.03|0
1639125000000|2021-12-10 08:30:00|11.46|10.06|11.39|9.99|11.46|10.06|11.39|9.99|0
1639125300000|2021-12-10 08:35:00|11.4|10|11.42|10.02|11.43|10.03|11.39|9.99|0
1639125600000|2021-12-10 08:40:00|11.43|10.03|11.4|10|11.45|10.05|11.4|10|0
1639125900000|2021-12-10 08:45:00|11.41|10.01|11.4|10|11.43|10.03|11.4|10|0
1639126200000|2021-12-10 08:50:00|11.41|10.01|11.32|9.92|11.41|10.01|11.32|9.92|0
1639126500000|2021-12-10 08:55:00|11.33|9.93|11.32|9.92|11.34|9.94|11.32|9.92|0
1639126800000|2021-12-10 09:00:00|11.33|9.93|11.39|9.99|11.39|9.99|11.33|9.93|0
1639127100000|2021-12-10 09:05:00|11.4|10|11.41|10.01|11.42|10.02|11.14|9.74|0
1639127400000|2021-12-10 09:10:00|11.4|10|11.41|10.01|11.42|10.02|11.39|9.99|0
1639127700000|2021-12-10 09:15:00|11.4|10|11.38|9.98|11.41|10.01|11.37|9.97|0
1639128000000|2021-12-10 09:20:00|11.39|9.99|11.36|9.96|11.39|9.99|11.35|9.95|0
1639128300000|2021-12-10 09:25:00|11.37|9.97|11.39|9.99|11.4|10|11.36|9.96|0
1639128600000|2021-12-10 09:30:00|11.4|10|11.37|9.97|11.4|10|11.37|9.97|0
1639128900000|2021-12-10 09:35:00|11.38|9.98|11.34|9.94|11.38|9.98|11.32|9.92|0
1639129200000|2021-12-10 09:40:00|11.33|9.93|11.35|9.95|11.36|9.96|11.33|9.93|0
1639129500000|2021-12-10 09:45:00|11.34|9.94|11.34|9.94|11.35|9.95|11.33|9.93|0
1639129800000|2021-12-10 09:50:00|11.33|9.93|11.34|9.94|11.35|9.95|11.31|9.91|0
1639130100000|2021-12-10 09:55:00|11.33|9.93|11.3|9.9|11.35|9.95|11.3|9.9|0
1639130400000|2021-12-10 10:00:00|11.31|9.91|11.33|9.93|11.33|9.93|11.31|9.91|0
1639130700000|2021-12-10 10:05:00|11.32|9.92|11.31|9.91|11.34|9.94|11.31|9.91|0
1639131000000|2021-12-10 10:10:00|11.32|9.92|11.35|9.95|11.35|9.95|11.31|9.91|0
1639131300000|2021-12-10 10:15:00|11.34|9.94|11.35|9.95|11.35|9.95|11.33|9.93|0
1639131600000|2021-12-10 10:20:00|11.34|9.94|11.33|9.93|11.35|9.95|11.31|9.91|0
1639131900000|2021-12-10 10:25:00|11.34|9.94|11.32|9.92|11.34|9.94|11.32|9.92|0
1639132200000|2021-12-10 10:30:00|11.33|9.93|11.3|9.9|11.33|9.93|11.3|9.9|0
1639132500000|2021-12-10 10:35:00|11.29|9.89|11.48|10.08|11.61|10.21|11.29|9.89|0
1639132800000|2021-12-10 10:40:00|11.49|10.09|11.34|9.94|11.5|10.1|11.33|9.93|0
1639133100000|2021-12-10 10:45:00|11.35|9.95|11.33|9.93|11.36|9.96|11.33|9.93|0
1639133400000|2021-12-10 10:50:00|11.34|9.94|11.34|9.94|11.37|9.97|11.34|9.94|0
1639133700000|2021-12-10 10:55:00|11.35|9.95|11.33|9.93|11.36|9.96|11.32|9.92|0
1639134000000|2021-12-10 11:00:00|11.34|9.94|11.3|9.9|11.34|9.94|11.3|9.9|0
1639134300000|2021-12-10 11:05:00|11.31|9.91|11.25|9.85|11.31|9.91|11.25|9.85|0
1639134600000|2021-12-10 11:10:00|11.26|9.86|11.25|9.85|11.26|9.86|11.25|9.85|0
1639134900000|2021-12-10 11:15:00|11.26|9.86|11.26|9.86|11.27|9.87|11.23|9.83|0
1639135200000|2021-12-10 11:20:00|11.25|9.85|11.24|9.84|11.25|9.85|11.23|9.83|0
1639135500000|2021-12-10 11:25:00|11.23|9.83|11.2|9.8|11.23|9.83|11.19|9.79|0
1639135800000|2021-12-10 11:30:00|11.21|9.81|11.23|9.83|11.24|9.84|11.2|9.8|0
1639136100000|2021-12-10 11:35:00|11.22|9.82|11.2|9.8|11.22|9.82|11.19|9.79|0
1639136400000|2021-12-10 11:40:00|11.19|9.79|11.17|9.77|11.2|9.8|11.15|9.75|0
1639136700000|2021-12-10 11:45:00|11.16|9.76|11.14|9.74|11.19|9.79|11.14|9.74|0
1639137000000|2021-12-10 11:50:00|11.15|9.75|11|9.6|11.16|9.76|10.99|9.59|0
1639137300000|2021-12-10 11:55:00|11.01|9.61|11.04|9.64|11.04|9.64|10.99|9.59|0
1639137600000|2021-12-10 12:00:00|11.03|9.63|11.07|9.67|11.07|9.67|11.03|9.63|0
1639137900000|2021-12-10 12:05:00|11.08|9.68|11.1|9.7|11.1|9.7|11.08|9.68|0
1639138200000|2021-12-10 12:10:00|11.09|9.69|11.13|9.73|11.13|9.73|11.09|9.69|0
1639138500000|2021-12-10 12:15:00|11.12|9.72|11.13|9.73|11.15|9.75|11.12|9.72|0
1639138800000|2021-12-10 12:20:00|11.12|9.72|11.08|9.68|11.13|9.73|11.08|9.68|0
1639139100000|2021-12-10 12:25:00|11.09|9.69|11.08|9.68|11.11|9.71|11.07|9.67|0
1639139400000|2021-12-10 12:30:00|11.07|9.67|11.12|9.72|11.12|9.72|11.07|9.67|0
1639139700000|2021-12-10 12:35:00|11.13|9.73|11.11|9.71|11.13|9.73|11.11|9.71|0
1639140000000|2021-12-10 12:40:00|11.12|9.72|11.13|9.73|11.13|9.73|11.11|9.71|0
1639140300000|2021-12-10 12:45:00|11.14|9.74|11.15|9.75|11.17|9.77|11.14|9.74|0
1639140600000|2021-12-10 12:50:00|11.14|9.74|11.14|9.74|11.15|9.75|11.14|9.74|0
1639140900000|2021-12-10 12:55:00|11.15|9.75|11.14|9.74|11.15|9.75|11.14|9.74|0
1639141200000|2021-12-10 13:00:00|11.15|9.75|11.15|9.75|11.17|9.77|11.13|9.73|0
1639141500000|2021-12-10 13:05:00|11.16|9.76|11.16|9.76|11.17|9.77|11.15|9.75|0
1639141800000|2021-12-10 13:10:00|11.15|9.75|11.16|9.76|11.18|9.78|11.15|9.75|0
1639142100000|2021-12-10 13:15:00|11.15|9.75|11.03|9.63|11.15|9.75|11.03|9.63|0
1639142400000|2021-12-10 13:20:00|11.04|9.64|11.11|9.71|11.12|9.72|11.04|9.64|0
1639142700000|2021-12-10 13:25:00|11.1|9.7|11.11|9.71|11.12|9.72|11.08|9.68|0
1639143000000|2021-12-10 13:30:00|11.12|9.72|10.38|8.98|11.12|9.72|10.31|8.91|0
1639143300000|2021-12-10 13:35:00|10.35|8.95|10.18|8.78|10.6|9.2|10|8.6|0
1639143600000|2021-12-10 13:40:00|10.19|8.79|10.17|8.77|10.23|8.83|10.12|8.72|0
1639143900000|2021-12-10 13:45:00|10.18|8.78|10.22|8.82|10.26|8.86|10.17|8.77|0
1639144200000|2021-12-10 13:50:00|10.23|8.83|10.25|8.85|10.26|8.86|10.2|8.8|0
1639144500000|2021-12-10 13:55:00|10.26|8.86|10.22|8.82|10.26|8.86|10.21|8.81|0
1639144800000|2021-12-10 14:00:00|10.21|8.81|10.22|8.82|10.23|8.83|10.19|8.79|0
1639145100000|2021-12-10 14:05:00|10.23|8.83|10.28|8.88|10.28|8.88|10.21|8.81|0
1639145400000|2021-12-10 14:10:00|10.27|8.87|10.25|8.85|10.29|8.89|10.24|8.84|0
1639145700000|2021-12-10 14:15:00|10.24|8.84|10.26|8.86|10.28|8.88|10.24|8.84|0
1639146000000|2021-12-10 14:20:00|10.27|8.87|10.24|8.84|10.29|8.89|10.23|8.83|0
1639146300000|2021-12-10 14:25:00|10.25|8.85|10.32|8.92|10.34|8.94|10.24|8.84|0
1639146600000|2021-12-10 14:30:00|10.31|8.91|10.12|8.72|10.31|8.91|10.12|8.72|0
1639146900000|2021-12-10 14:35:00|10.11|8.71|10.05|8.65|10.18|8.78|10.02|8.62|0
1639147200000|2021-12-10 14:40:00|10.06|8.66|10.2|8.8|10.21|8.81|10.02|8.62|0
1639147500000|2021-12-10 14:45:00|10.18|8.78|10.33|8.93|10.35|8.95|10.15|8.75|0
1639147800000|2021-12-10 14:50:00|10.32|8.92|10.28|8.88|10.35|8.95|10.22|8.82|0
1639148100000|2021-12-10 14:55:00|10.29|8.89|10.5|9.1|10.55|9.15|10.26|8.86|0
1639148400000|2021-12-10 15:00:00|10.51|9.11|10.5|9.1|10.52|9.12|10.36|8.96|0
1639148700000|2021-12-10 15:05:00|10.51|9.11|10.41|9.01|10.53|9.13|10.38|8.98|0
1639149000000|2021-12-10 15:10:00|10.39|8.99|10.45|9.05|10.52|9.12|10.39|8.99|0
1639149300000|2021-12-10 15:15:00|10.46|9.06|10.03|8.63|10.48|9.08|10.02|8.62|0
1639149600000|2021-12-10 15:20:00|10.02|8.62|10.07|8.67|10.09|8.69|10.01|8.61|0
1639149900000|2021-12-10 15:25:00|10.08|8.68|10.03|8.63|10.12|8.72|10.03|8.63|0
1639150200000|2021-12-10 15:30:00|10.01|8.61|10.38|8.98|10.41|9.01|10|8.6|0
1639150500000|2021-12-10 15:35:00|10.39|8.99|10.56|9.16|10.6|9.2|10.38|8.98|0
1639150800000|2021-12-10 15:40:00|10.57|9.17|10.58|9.18|10.62|9.22|10.54|9.14|0
1639151100000|2021-12-10 15:45:00|10.6|9.2|10.71|9.31|10.71|9.31|10.57|9.17|0
1639151400000|2021-12-10 15:50:00|10.7|9.3|10.63|9.23|10.72|9.32|10.6|9.2|0
1639151700000|2021-12-10 15:55:00|10.64|9.24|10.58|9.18|10.66|9.26|10.56|9.16|0
1639152000000|2021-12-10 16:00:00|10.57|9.17|10.69|9.29|10.69|9.29|10.55|9.15|0
1639152300000|2021-12-10 16:05:00|10.7|9.3|10.94|9.54|11.01|9.61|10.32|8.92|0
1639152600000|2021-12-10 16:10:00|10.92|9.52|10.85|9.45|10.96|9.56|10.85|9.45|0
1639152900000|2021-12-10 16:15:00|10.88|9.48|10.8|9.4|10.91|9.51|10.76|9.36|0
1639153200000|2021-12-10 16:20:00|10.81|9.41|10.6|9.2|10.82|9.42|10.59|9.19|0
1639153500000|2021-12-10 16:25:00|10.63|9.23|10.72|9.32|10.72|9.32|10.51|9.11|0
1639153800000|2021-12-10 16:30:00|10.71|9.31|10.65|9.25|10.73|9.33|10.59|9.19|0
1639154100000|2021-12-10 16:35:00|10.64|9.24|10.6|9.2|10.68|9.28|10.57|9.17|0
1639154400000|2021-12-10 16:40:00|10.61|9.21|10.48|9.08|10.63|9.23|10.47|9.07|0
1639154700000|2021-12-10 16:45:00|10.47|9.07|10.41|9.01|10.47|9.07|10.39|8.99|0
1639155000000|2021-12-10 16:50:00|10.43|9.03|10.46|9.06|10.47|9.07|10.38|8.98|0
1639155300000|2021-12-10 16:55:00|10.45|9.05|10.42|9.02|10.49|9.09|10.41|9.01|0
1639155600000|2021-12-10 17:00:00|10.41|9.01|10.46|9.06|10.49|9.09|10.41|9.01|0
1639155900000|2021-12-10 17:05:00|10.44|9.04|10.35|8.95|10.6|9.2|10.28|8.88|0
1639156200000|2021-12-10 17:10:00|10.33|8.93|10.33|8.93|10.35|8.95|10.29|8.89|0
1639156500000|2021-12-10 17:15:00|10.32|8.92|10.39|8.99|10.4|9|10.31|8.91|0
1639156800000|2021-12-10 17:20:00|10.37|8.97|10.33|8.93|10.41|9.01|10.33|8.93|0
1639157100000|2021-12-10 17:25:00|10.34|8.94|10.37|8.97|10.37|8.97|10.29|8.89|0
1639157400000|2021-12-10 17:30:00|10.36|8.96|10.44|9.04|10.46|9.06|10.35|8.95|0
1639157700000|2021-12-10 17:35:00|10.43|9.03|10.48|9.08|10.5|9.1|10.41|9.01|0
1639158000000|2021-12-10 17:40:00|10.47|9.07|10.46|9.06|10.49|9.09|10.44|9.04|0
1639158300000|2021-12-10 17:45:00|10.47|9.07|10.36|8.96|10.49|9.09|10.35|8.95|0
1639158600000|2021-12-10 17:50:00|10.37|8.97|10.33|8.93|10.37|8.97|10.33|8.93|0
1639158900000|2021-12-10 17:55:00|10.34|8.94|10.17|8.77|10.35|8.95|10.17|8.77|0
1639159200000|2021-12-10 18:00:00|10.15|8.75|10.1|8.7|10.21|8.81|10.09|8.69|0
1639159500000|2021-12-10 18:05:00|10.11|8.71|10.07|8.67|10.13|8.73|10.05|8.65|0
1639159800000|2021-12-10 18:10:00|10.06|8.66|10.08|8.68|10.1|8.7|10.06|8.66|0
1639160100000|2021-12-10 18:15:00|10.07|8.67|10.06|8.66|10.1|8.7|10.05|8.65|0
1639160400000|2021-12-10 18:20:00|10.07|8.67|10.12|8.72|10.13|8.73|10.06|8.66|0
1639160700000|2021-12-10 18:25:00|10.11|8.71|10.08|8.68|10.13|8.73|10.07|8.67|0
1639161000000|2021-12-10 18:30:00|10.09|8.69|10.1|8.7|10.12|8.72|10.07|8.67|0
1639161300000|2021-12-10 18:35:00|10.09|8.69|10.12|8.72|10.16|8.76|10.09|8.69|0
1639161600000|2021-12-10 18:40:00|10.13|8.73|10.13|8.73|10.15|8.75|10.12|8.72|0
1639161900000|2021-12-10 18:45:00|10.12|8.72|10.16|8.76|10.17|8.77|10.11|8.71|0
1639162200000|2021-12-10 18:50:00|10.17|8.77|10.1|8.7|10.17|8.77|10.1|8.7|0
1639162500000|2021-12-10 18:55:00|10.11|8.71|10.07|8.67|10.12|8.72|10.06|8.66|0
1639162800000|2021-12-10 19:00:00|10.06|8.66|10.1|8.7|10.12|8.72|10.05|8.65|0
1639163100000|2021-12-10 19:05:00|10.09|8.69|10.11|8.71|10.12|8.72|10.07|8.67|0
1639163400000|2021-12-10 19:10:00|10.1|8.7|10.08|8.68|10.12|8.72|10.07|8.67|0
1639163700000|2021-12-10 19:15:00|10.09|8.69|10.04|8.64|10.1|8.7|10.04|8.64|0
1639164000000|2021-12-10 19:20:00|10.05|8.65|10.03|8.63|10.05|8.65|10.02|8.62|0
1639164300000|2021-12-10 19:25:00|10.04|8.64|10.03|8.63|10.07|8.67|10.02|8.62|0
1639164600000|2021-12-10 19:30:00|10.02|8.62|10.11|8.71|10.13|8.73|10|8.6|0
1639164900000|2021-12-10 19:35:00|10.09|8.69|10.09|8.69|10.12|8.72|10.07|8.67|0
1639165200000|2021-12-10 19:40:00|10.08|8.68|10.1|8.7|10.1|8.7|10.07|8.67|0
1639165500000|2021-12-10 19:45:00|10.09|8.69|10.1|8.7|10.12|8.72|10.08|8.68|0
1639165800000|2021-12-10 19:50:00|10.11|8.71|10.17|8.77|10.17|8.77|10.09|8.69|0
1639166100000|2021-12-10 19:55:00|10.16|8.76|10.19|8.79|10.21|8.81|10.13|8.73|0
1639166400000|2021-12-10 20:00:00|10.2|8.8|10.23|8.83|10.23|8.83|10.15|8.75|0
1639166700000|2021-12-10 20:05:00|10.22|8.82|10.12|8.72|10.24|8.84|10.1|8.7|0
1639167000000|2021-12-10 20:10:00|10.13|8.73|10.11|8.71|10.14|8.74|10.09|8.69|0
1639167300000|2021-12-10 20:15:00|10.12|8.72|10.07|8.67|10.13|8.73|10.07|8.67|0
1639167600000|2021-12-10 20:20:00|10.08|8.68|10.01|8.61|10.08|8.68|9.99|8.59|0
1639167900000|2021-12-10 20:25:00|10|8.6|10.01|8.61|10.03|8.63|9.99|8.59|0
1639168200000|2021-12-10 20:30:00|10|8.6|9.91|8.51|10.01|8.61|9.91|8.51|0
1639168500000|2021-12-10 20:35:00|9.92|8.52|9.93|8.53|9.95|8.55|9.9|8.5|0
1639168800000|2021-12-10 20:40:00|9.92|8.52|9.9|8.5|9.93|8.53|9.9|8.5|0
1639169100000|2021-12-10 20:45:00|9.89|8.49|9.94|8.54|10.21|8.81|9.83|8.43|0
1639169400000|2021-12-10 20:50:00|9.91|8.51|9.9|8.5|9.93|8.53|9.86|8.46|0
1639169700000|2021-12-10 20:55:00|9.91|8.51|9.85|8.45|9.92|8.52|9.8|8.4|0
1639170000000|2021-12-10 21:00:00|9.83|8.43|9.83|8.43|9.88|8.48|9.82|8.42|0
1639170300000|2021-12-10 21:05:00|9.82|8.42|9.82|8.42|9.84|8.44|9.81|8.41|0
1639170600000|2021-12-10 21:10:00|9.83|8.43|9.83|8.43|9.83|8.43|9.82|8.42|0
1639382700000|2021-12-13 08:05:00|9.41|8.01|9.44|8.04|9.44|8.04|9.38|7.98|0
1639383000000|2021-12-13 08:10:00|9.43|8.03|9.4|8|9.43|8.03|9.37|7.97|0
1639383300000|2021-12-13 08:15:00|9.39|7.99|9.35|7.95|9.41|8.01|9.34|7.94|0
1639383600000|2021-12-13 08:20:00|9.34|7.94|9.31|7.91|9.36|7.96|9.31|7.91|0
1639383900000|2021-12-13 08:25:00|9.32|7.92|9.32|7.92|9.34|7.94|9.31|7.91|0
1639384200000|2021-12-13 08:30:00|9.33|7.93|9.29|7.89|9.35|7.95|9.28|7.88|0
1639384500000|2021-12-13 08:35:00|9.28|7.88|9.28|7.88|9.3|7.9|9.28|7.88|0
1639384800000|2021-12-13 08:40:00|9.29|7.89|9.3|7.9|9.31|7.91|9.28|7.88|0
1639385100000|2021-12-13 08:45:00|9.29|7.89|9.29|7.89|9.3|7.9|9.28|7.88|0
1639385400000|2021-12-13 08:50:00|9.3|7.9|9.27|7.87|9.3|7.9|9.26|7.86|0
1639385700000|2021-12-13 08:55:00|9.28|7.88|9.32|7.92|9.33|7.93|9.28|7.88|0
1639386000000|2021-12-13 09:00:00|9.33|7.93|9.27|7.87|9.34|7.94|9.27|7.87|0
1639386300000|2021-12-13 09:05:00|9.28|7.88|9.29|7.89|9.3|7.9|9.27|7.87|0
1639386600000|2021-12-13 09:10:00|9.3|7.9|9.23|7.83|9.3|7.9|9.22|7.82|0
1639386900000|2021-12-13 09:15:00|9.22|7.82|9.22|7.82|9.23|7.83|9.21|7.81|0
1639387200000|2021-12-13 09:20:00|9.23|7.83|9.21|7.81|9.23|7.83|9.2|7.8|0
1639387500000|2021-12-13 09:25:00|9.22|7.82|9.21|7.81|9.22|7.82|9.21|7.81|0
1639387800000|2021-12-13 09:30:00|9.2|7.8|9.2|7.8|9.21|7.81|9.18|7.78|0
1639388100000|2021-12-13 09:35:00|9.21|7.81|9.22|7.82|9.22|7.82|9.19|7.79|0
1639388400000|2021-12-13 09:40:00|9.21|7.81|9.23|7.83|9.23|7.83|9.21|7.81|0
1639388700000|2021-12-13 09:45:00|9.22|7.82|9.22|7.82|9.24|7.84|9.21|7.81|0
1639389000000|2021-12-13 09:50:00|9.23|7.83|9.23|7.83|9.24|7.84|9.22|7.82|0
1639389300000|2021-12-13 09:55:00|9.24|7.84|9.23|7.83|9.25|7.85|9.22|7.82|0
1639389600000|2021-12-13 10:00:00|9.22|7.82|9.21|7.81|9.23|7.83|9.2|7.8|0
1639389900000|2021-12-13 10:05:00|9.2|7.8|9.23|7.83|9.24|7.84|9.2|7.8|0
1639390200000|2021-12-13 10:10:00|9.24|7.84|9.26|7.86|9.27|7.87|9.23|7.83|0
1639390500000|2021-12-13 10:15:00|9.27|7.87|9.29|7.89|9.3|7.9|9.27|7.87|0
1639390800000|2021-12-13 10:20:00|9.28|7.88|9.28|7.88|9.29|7.89|9.26|7.86|0
1639391100000|2021-12-13 10:25:00|9.29|7.89|9.27|7.87|9.32|7.92|9.27|7.87|0
1639391400000|2021-12-13 10:30:00|9.28|7.88|9.28|7.88|9.28|7.88|9.27|7.87|0
1639391700000|2021-12-13 10:35:00|9.29|7.89|9.25|7.85|9.29|7.89|9.24|7.84|0
1639392000000|2021-12-13 10:40:00|9.24|7.84|9.22|7.82|9.25|7.85|9.22|7.82|0
1639392300000|2021-12-13 10:45:00|9.23|7.83|9.22|7.82|9.23|7.83|9.21|7.81|0
1639392600000|2021-12-13 10:50:00|9.24|7.84|9.25|7.85|9.26|7.86|9.23|7.83|0
1639392900000|2021-12-13 10:55:00|9.26|7.86|9.24|7.84|9.27|7.87|9.24|7.84|0
1639393200000|2021-12-13 11:00:00|9.23|7.83|9.21|7.81|9.23|7.83|9.2|7.8|0
1639393500000|2021-12-13 11:05:00|9.2|7.8|9.2|7.8|9.21|7.81|9.19|7.79|0
1639393800000|2021-12-13 11:10:00|9.19|7.79|9.17|7.77|9.19|7.79|9.15|7.75|0
1639394100000|2021-12-13 11:15:00|9.18|7.78|9.19|7.79|9.19|7.79|9.16|7.76|0
1639394400000|2021-12-13 11:20:00|9.2|7.8|9.2|7.8|9.21|7.81|9.18|7.78|0
1639394700000|2021-12-13 11:25:00|9.21|7.81|9.21|7.81|9.21|7.81|9.19|7.79|0
1639395000000|2021-12-13 11:30:00|9.22|7.82|9.22|7.82|9.23|7.83|9.21|7.81|0
1639395300000|2021-12-13 11:35:00|9.21|7.81|9.21|7.81|9.29|7.89|9.21|7.81|0
1639395600000|2021-12-13 11:40:00|9.22|7.82|9.25|7.85|9.25|7.85|9.19|7.79|0
1639395900000|2021-12-13 11:45:00|9.26|7.86|9.29|7.89|9.3|7.9|9.26|7.86|0
1639396200000|2021-12-13 11:50:00|9.28|7.88|9.27|7.87|9.29|7.89|9.25|7.85|0
1639396500000|2021-12-13 11:55:00|9.26|7.86|9.25|7.85|9.26|7.86|9.24|7.84|0
1639396800000|2021-12-13 12:00:00|9.28|7.88|9.31|7.91|9.34|7.94|9.28|7.88|0
1639397100000|2021-12-13 12:05:00|9.3|7.9|9.29|7.89|9.32|7.92|9.29|7.89|0
1639397400000|2021-12-13 12:10:00|9.3|7.9|9.31|7.91|9.31|7.91|9.29|7.89|0
1639397700000|2021-12-13 12:15:00|9.3|7.9|9.34|7.94|9.34|7.94|9.3|7.9|0
1639398000000|2021-12-13 12:20:00|9.33|7.93|9.27|7.87|9.34|7.94|9.26|7.86|0
1639398300000|2021-12-13 12:25:00|9.28|7.88|9.31|7.91|9.32|7.92|9.27|7.87|0
1639398600000|2021-12-13 12:30:00|9.32|7.92|9.31|7.91|9.32|7.92|9.3|7.9|0
1639398900000|2021-12-13 12:35:00|9.3|7.9|9.29|7.89|9.31|7.91|9.29|7.89|0
1639399200000|2021-12-13 12:40:00|9.3|7.9|9.28|7.88|9.31|7.91|9.28|7.88|0
1639399500000|2021-12-13 12:45:00|9.29|7.89|9.32|7.92|9.33|7.93|9.29|7.89|0
1639399800000|2021-12-13 12:50:00|9.31|7.91|9.34|7.94|9.34|7.94|9.3|7.9|0
1639400100000|2021-12-13 12:55:00|9.33|7.93|9.34|7.94|9.35|7.95|9.33|7.93|0
1639400400000|2021-12-13 13:00:00|9.33|7.93|9.34|7.94|9.35|7.95|9.31|7.91|0
1639400700000|2021-12-13 13:05:00|9.35|7.95|9.33|7.93|9.36|7.96|9.33|7.93|0
1639401000000|2021-12-13 13:10:00|9.32|7.92|9.3|7.9|9.32|7.92|9.3|7.9|0
1639401300000|2021-12-13 13:15:00|9.31|7.91|9.36|7.96|9.36|7.96|9.3|7.9|0
1639401600000|2021-12-13 13:20:00|9.35|7.95|9.33|7.93|9.36|7.96|9.33|7.93|0
1639401900000|2021-12-13 13:25:00|9.32|7.92|9.31|7.91|9.33|7.93|9.31|7.91|0
1639402200000|2021-12-13 13:30:00|9.32|7.92|9.3|7.9|9.32|7.92|9.29|7.89|0
1639402500000|2021-12-13 13:35:00|9.29|7.89|9.29|7.89|9.31|7.91|9.29|7.89|0
1639402800000|2021-12-13 13:40:00|9.28|7.88|9.32|7.92|9.32|7.92|9.27|7.87|0
1639403100000|2021-12-13 13:45:00|9.31|7.91|9.33|7.93|9.34|7.94|9.31|7.91|0
1639403400000|2021-12-13 13:50:00|9.34|7.94|9.35|7.95|9.36|7.96|9.32|7.92|0
1639403700000|2021-12-13 13:55:00|9.36|7.96|9.36|7.96|9.36|7.96|9.34|7.94|0
1639404000000|2021-12-13 14:00:00|9.35|7.95|9.42|8.02|9.42|8.02|9.35|7.95|0
1639404300000|2021-12-13 14:05:00|9.41|8.01|9.37|7.97|9.41|8.01|9.36|7.96|0
1639404600000|2021-12-13 14:10:00|9.36|7.96|9.42|8.02|9.42|8.02|9.36|7.96|0
1639404900000|2021-12-13 14:15:00|9.41|8.01|9.44|8.04|9.44|8.04|9.4|8|0
1639405200000|2021-12-13 14:20:00|9.43|8.03|9.47|8.07|9.48|8.08|9.42|8.02|0
1639405500000|2021-12-13 14:25:00|9.48|8.08|9.59|8.19|9.59|8.19|9.48|8.08|0
1639405800000|2021-12-13 14:30:00|9.6|8.2|9.97|8.57|9.97|8.57|9.18|7.78|0
1639406100000|2021-12-13 14:35:00|10|8.6|10.07|8.67|10.09|8.69|9.88|8.48|0
1639406400000|2021-12-13 14:40:00|10.06|8.66|9.98|8.58|10.07|8.67|9.93|8.53|0
1639406700000|2021-12-13 14:45:00|10.01|8.61|10.1|8.7|10.13|8.73|9.98|8.58|0
1639407000000|2021-12-13 14:50:00|10.12|8.72|10.19|8.79|10.25|8.85|10.12|8.72|0
1639407300000|2021-12-13 14:55:00|10.21|8.81|10.18|8.78|10.21|8.81|10.08|8.68|0
1639407600000|2021-12-13 15:00:00|10.19|8.79|10.36|8.96|10.41|9.01|10.18|8.78|0
1639407900000|2021-12-13 15:05:00|10.35|8.95|10.31|8.91|10.37|8.97|10.27|8.87|0
1639408200000|2021-12-13 15:10:00|10.34|8.94|10.22|8.82|10.37|8.97|10.19|8.79|0
1639408500000|2021-12-13 15:15:00|10.21|8.81|10.25|8.85|10.26|8.86|10.17|8.77|0
1639408800000|2021-12-13 15:20:00|10.24|8.84|10.42|9.02|10.46|9.06|10.23|8.83|0
1639409100000|2021-12-13 15:25:00|10.43|9.03|10.52|9.12|10.61|9.21|10.4|9|0
1639409400000|2021-12-13 15:30:00|10.55|9.15|10.41|9.01|10.63|9.23|9.97|8.57|0
1639409700000|2021-12-13 15:35:00|10.39|8.99|10.3|8.9|10.46|9.06|10.2|8.8|0
1639410000000|2021-12-13 15:40:00|10.31|8.91|10.33|8.93|10.35|8.95|10.25|8.85|0
1639410300000|2021-12-13 15:45:00|10.31|8.91|10.2|8.8|10.31|8.91|10.18|8.78|0
1639410600000|2021-12-13 15:50:00|10.18|8.78|10.25|8.85|10.27|8.87|10.14|8.74|0
1639410900000|2021-12-13 15:55:00|10.26|8.86|10.28|8.88|10.33|8.93|10.24|8.84|0
1639411200000|2021-12-13 16:00:00|10.3|8.9|10.4|9|10.43|9.03|10.24|8.84|0
1639411500000|2021-12-13 16:05:00|10.39|8.99|10.33|8.93|10.4|9|10.28|8.88|0
1639411800000|2021-12-13 16:10:00|10.34|8.94|10.4|9|10.44|9.04|10.28|8.88|0
1639412100000|2021-12-13 16:15:00|10.38|8.98|10.44|9.04|10.47|9.07|10.34|8.94|0
1639412400000|2021-12-13 16:20:00|10.43|9.03|10.48|9.08|10.48|9.08|10.4|9|0
1639412700000|2021-12-13 16:25:00|10.47|9.07|10.41|9.01|10.48|9.08|10.19|8.79|0
1639413000000|2021-12-13 16:30:00|10.42|9.02|10.36|8.96|10.46|9.06|10.32|8.92|0
1639413300000|2021-12-13 16:35:00|10.37|8.97|10.37|8.97|10.39|8.99|10.3|8.9|0
1639413600000|2021-12-13 16:40:00|10.35|8.95|10.34|8.94|10.36|8.96|10.28|8.88|0
1639413900000|2021-12-13 16:45:00|10.33|8.93|10.39|8.99|10.39|8.99|10.3|8.9|0
1639414200000|2021-12-13 16:50:00|10.38|8.98|10.44|9.04|10.45|9.05|10.37|8.97|0
1639414500000|2021-12-13 16:55:00|10.43|9.03|10.32|8.92|10.45|9.05|10.31|8.91|0
1639414800000|2021-12-13 17:00:00|10.35|8.95|10.34|8.94|10.45|9.05|10.33|8.93|0
1639415100000|2021-12-13 17:05:00|10.33|8.93|10.24|8.84|10.37|8.97|10.23|8.83|0
1639415400000|2021-12-13 17:10:00|10.25|8.85|10.22|8.82|10.27|8.87|10.19|8.79|0
1639415700000|2021-12-13 17:15:00|10.21|8.81|10.27|8.87|10.28|8.88|10.21|8.81|0
1639416000000|2021-12-13 17:20:00|10.28|8.88|10.23|8.83|10.28|8.88|10.23|8.83|0
1639416300000|2021-12-13 17:25:00|10.22|8.82|10.2|8.8|10.24|8.84|10.19|8.79|0
1639416600000|2021-12-13 17:30:00|10.21|8.81|10.22|8.82|10.24|8.84|10.19|8.79|0
1639416900000|2021-12-13 17:35:00|10.23|8.83|10.08|8.68|10.45|9.05|10.07|8.67|0
1639417200000|2021-12-13 17:40:00|10.09|8.69|10.09|8.69|10.12|8.72|10.08|8.68|0
1639417500000|2021-12-13 17:45:00|10.1|8.7|10.18|8.78|10.18|8.78|10.1|8.7|0
1639417800000|2021-12-13 17:50:00|10.17|8.77|10.23|8.83|10.24|8.84|10.16|8.76|0
1639418100000|2021-12-13 17:55:00|10.22|8.82|10.19|8.79|10.25|8.85|10.18|8.78|0
1639418400000|2021-12-13 18:00:00|10.2|8.8|10.16|8.76|10.23|8.83|10.11|8.71|0
1639418700000|2021-12-13 18:05:00|10.15|8.75|10.18|8.78|10.18|8.78|10.13|8.73|0
1639419000000|2021-12-13 18:10:00|10.17|8.77|10.18|8.78|10.2|8.8|10.16|8.76|0
1639419300000|2021-12-13 18:15:00|10.19|8.79|10.17|8.77|10.23|8.83|10.16|8.76|0
1639419600000|2021-12-13 18:20:00|10.16|8.76|10.19|8.79|10.22|8.82|10.15|8.75|0
1639419900000|2021-12-13 18:25:00|10.2|8.8|10.2|8.8|10.22|8.82|10.18|8.78|0
1639420200000|2021-12-13 18:30:00|10.18|8.78|10.25|8.85|10.29|8.89|10.18|8.78|0
1639420500000|2021-12-13 18:35:00|10.26|8.86|10.28|8.88|10.28|8.88|10.22|8.82|0
1639420800000|2021-12-13 18:40:00|10.27|8.87|10.17|8.77|10.28|8.88|10.15|8.75|0
1639421100000|2021-12-13 18:45:00|10.18|8.78|10.23|8.83|10.23|8.83|10.18|8.78|0
1639421400000|2021-12-13 18:50:00|10.22|8.82|10.12|8.72|10.22|8.82|10.11|8.71|0
1639421700000|2021-12-13 18:55:00|10.13|8.73|10.13|8.73|10.16|8.76|10.11|8.71|0
1639422000000|2021-12-13 19:00:00|10.14|8.74|10.16|8.76|10.21|8.81|10.13|8.73|0
1639422300000|2021-12-13 19:05:00|10.14|8.74|10.11|8.71|10.17|8.77|10.11|8.71|0
1639422600000|2021-12-13 19:10:00|10.1|8.7|10.1|8.7|10.12|8.72|10.08|8.68|0
1639422900000|2021-12-13 19:15:00|10.11|8.71|10.11|8.71|10.13|8.73|10.1|8.7|0
1639423200000|2021-12-13 19:20:00|10.1|8.7|10.03|8.63|10.11|8.71|10.02|8.62|0
1639423500000|2021-12-13 19:25:00|10.04|8.64|10.09|8.69|10.11|8.71|10.02|8.62|0
1639423800000|2021-12-13 19:30:00|10.08|8.68|10.06|8.66|10.13|8.73|10.06|8.66|0
1639424100000|2021-12-13 19:35:00|10.05|8.65|10.08|8.68|10.1|8.7|10.05|8.65|0
1639424400000|2021-12-13 19:40:00|10.09|8.69|10.09|8.69|10.1|8.7|10.06|8.66|0
1639424700000|2021-12-13 19:45:00|10.1|8.7|10.11|8.71|10.12|8.72|10.08|8.68|0
1639425000000|2021-12-13 19:50:00|10.1|8.7|10.07|8.67|10.11|8.71|10.07|8.67|0
1639425300000|2021-12-13 19:55:00|10.06|8.66|10.03|8.63|10.08|8.68|10.03|8.63|0
1639425600000|2021-12-13 20:00:00|10.02|8.62|9.96|8.56|10.03|8.63|9.96|8.56|0
1639425900000|2021-12-13 20:05:00|9.97|8.57|10.07|8.67|10.07|8.67|9.95|8.55|0
1639426200000|2021-12-13 20:10:00|10.08|8.68|10|8.6|10.08|8.68|9.99|8.59|0
1639426500000|2021-12-13 20:15:00|9.99|8.59|10.04|8.64|10.07|8.67|9.96|8.56|0
1639426800000|2021-12-13 20:20:00|10.03|8.63|10.03|8.63|10.1|8.7|10.02|8.62|0
1639427100000|2021-12-13 20:25:00|10.02|8.62|10.1|8.7|10.1|8.7|10.02|8.62|0
1639427400000|2021-12-13 20:30:00|10.11|8.71|10.01|8.61|10.11|8.71|10.01|8.61|0
1639427700000|2021-12-13 20:35:00|10.02|8.62|10.01|8.61|10.03|8.63|9.95|8.55|0
1639428000000|2021-12-13 20:40:00|10.02|8.62|10.05|8.65|10.05|8.65|9.96|8.56|0
1639428300000|2021-12-13 20:45:00|10.04|8.64|10.11|8.71|10.11|8.71|9.99|8.59|0
1639428600000|2021-12-13 20:50:00|10.15|8.75|10.26|8.86|10.26|8.86|10|8.6|0
1639428900000|2021-12-13 20:55:00|10.27|8.87|10.33|8.93|10.36|8.96|10.23|8.83|0
1639429200000|2021-12-13 21:00:00|10.28|8.88|10.43|9.03|10.52|9.12|10.11|8.71|0
1639429500000|2021-12-13 21:05:00|10.44|9.04|10.4|9|10.47|9.07|10.4|9|0
1639429800000|2021-12-13 21:10:00|10.39|8.99|10.37|8.97|10.43|9.03|10.35|8.95|0
1639430100000|2021-12-13 21:15:00|10.4|9|10.37|8.97|10.41|9.01|10.37|8.97|0
1639430400000|2021-12-13 21:20:00|10.38|8.98|10.41|9.01|10.41|9.01|10.36|8.96|0
1639430700000|2021-12-13 21:25:00|10.42|9.02|10.4|9|10.42|9.02|10.38|8.98|0
1639431000000|2021-12-13 21:30:00|10.39|8.99|10.4|9|10.4|9|10.37|8.97|0
1639431300000|2021-12-13 21:35:00|10.39|8.99|10.36|8.96|10.4|9|10.36|8.96|0
1639431600000|2021-12-13 21:40:00|10.35|8.95|10.36|8.96|10.36|8.96|10.35|8.95|0
1639431900000|2021-12-13 21:45:00|10.35|8.95|10.3|8.9|10.35|8.95|10.29|8.89|0
1639432200000|2021-12-13 21:50:00|10.29|8.89|10.32|8.92|10.35|8.95|10.29|8.89|0
1639432500000|2021-12-13 21:55:00|10.31|8.91|10.33|8.93|10.34|8.94|10.31|8.91|0
1639433100000|2021-12-13 22:05:00|10.34|8.94|10.34|8.94|10.34|8.94|10.33|8.93|0
1639433400000|2021-12-13 22:10:00|10.33|8.93|10.33|8.93|10.34|8.94|10.33|8.93|0
1639434300000|2021-12-13 22:25:00|10.32|8.92|10.33|8.93|10.33|8.93|10.32|8.92|0
1639434900000|2021-12-13 22:35:00|10.34|8.94|10.34|8.94|10.35|8.95|10.33|8.93|0
1639435200000|2021-12-13 22:40:00|10.35|8.95|10.34|8.94|10.35|8.95|10.34|8.94|0
1639435500000|2021-12-13 22:45:00|10.33|8.93|10.34|8.94|10.35|8.95|10.33|8.93|0
1639436100000|2021-12-13 22:55:00|10.33|8.93|10.34|8.94|10.34|8.94|10.33|8.93|0
1639436400000|2021-12-13 23:00:00|10.31|8.91|10.27|8.87|10.31|8.91|10.26|8.86|0
1639436700000|2021-12-13 23:05:00|10.26|8.86|10.26|8.86|10.27|8.87|10.25|8.85|0
1639437000000|2021-12-13 23:10:00|10.25|8.85|10.29|8.89|10.3|8.9|10.25|8.85|0
1639437300000|2021-12-13 23:15:00|10.3|8.9|10.29|8.89|10.32|8.92|10.28|8.88|0
1639437600000|2021-12-13 23:20:00|10.28|8.88|10.3|8.9|10.32|8.92|10.28|8.88|0
1639437900000|2021-12-13 23:25:00|10.31|8.91|10.34|8.94|10.36|8.96|10.27|8.87|0
1639438200000|2021-12-13 23:30:00|10.36|8.96|10.29|8.89|10.36|8.96|10.29|8.89|0
1639438500000|2021-12-13 23:35:00|10.28|8.88|10.28|8.88|10.29|8.89|10.26|8.86|0
1639438800000|2021-12-13 23:40:00|10.29|8.89|10.26|8.86|10.29|8.89|10.26|8.86|0
1639439100000|2021-12-13 23:45:00|10.25|8.85|10.28|8.88|10.29|8.89|10.25|8.85|0
1639439400000|2021-12-13 23:50:00|10.29|8.89|10.28|8.88|10.3|8.9|10.28|8.88|0
1639439700000|2021-12-13 23:55:00|10.29|8.89|10.27|8.87|10.3|8.9|10.27|8.87|0
1639440000000|2021-12-14 00:00:00|10.28|8.88|10.23|8.83|10.28|8.88|10.21|8.81|0
1639440300000|2021-12-14 00:05:00|10.22|8.82|10.21|8.81|10.24|8.84|10.21|8.81|0
1639440600000|2021-12-14 00:10:00|10.2|8.8|10.22|8.82|10.23|8.83|10.19|8.79|0
1639440900000|2021-12-14 00:15:00|10.21|8.81|10.19|8.79|10.22|8.82|10.18|8.78|0
1639441200000|2021-12-14 00:20:00|10.2|8.8|10.2|8.8|10.21|8.81|10.18|8.78|0
1639441500000|2021-12-14 00:25:00|10.19|8.79|10.22|8.82|10.24|8.84|10.18|8.78|0
1639441800000|2021-12-14 00:30:00|10.23|8.83|10.2|8.8|10.23|8.83|10.19|8.79|0
1639442100000|2021-12-14 00:35:00|10.21|8.81|10.24|8.84|10.24|8.84|10.19|8.79|0
1639442400000|2021-12-14 00:40:00|10.25|8.85|10.21|8.81|10.25|8.85|10.21|8.81|0
1639442700000|2021-12-14 00:45:00|10.2|8.8|10.17|8.77|10.2|8.8|10.17|8.77|0
1639443000000|2021-12-14 00:50:00|10.18|8.78|10.18|8.78|10.2|8.8|10.17|8.77|0
1639443300000|2021-12-14 00:55:00|10.17|8.77|10.16|8.76|10.19|8.79|10.16|8.76|0
1639443600000|2021-12-14 01:00:00|10.15|8.75|10.19|8.79|10.19|8.79|10.15|8.75|0
1639443900000|2021-12-14 01:05:00|10.18|8.78|10.17|8.77|10.19|8.79|10.16|8.76|0
1639444200000|2021-12-14 01:10:00|10.16|8.76|10.18|8.78|10.18|8.78|10.16|8.76|0
1639444500000|2021-12-14 01:15:00|10.19|8.79|10.2|8.8|10.22|8.82|10.18|8.78|0
1639444800000|2021-12-14 01:20:00|10.21|8.81|10.25|8.85|10.25|8.85|10.21|8.81|0
1639445100000|2021-12-14 01:25:00|10.24|8.84|10.23|8.83|10.24|8.84|10.22|8.82|0
1639445400000|2021-12-14 01:30:00|10.24|8.84|10.16|8.76|10.24|8.84|10.15|8.75|0
1639445700000|2021-12-14 01:35:00|10.15|8.75|10.19|8.79|10.21|8.81|10.15|8.75|0
1639446000000|2021-12-14 01:40:00|10.2|8.8|10.24|8.84|10.25|8.85|10.18|8.78|0
1639446300000|2021-12-14 01:45:00|10.25|8.85|10.22|8.82|10.25|8.85|10.21|8.81|0
1639446600000|2021-12-14 01:50:00|10.23|8.83|10.21|8.81|10.24|8.84|10.2|8.8|0
1639446900000|2021-12-14 01:55:00|10.22|8.82|10.21|8.81|10.22|8.82|10.2|8.8|0
1639447200000|2021-12-14 02:00:00|10.22|8.82|10.21|8.81|10.23|8.83|10.18|8.78|0
1639447500000|2021-12-14 02:05:00|10.22|8.82|10.23|8.83|10.23|8.83|10.21|8.81|0
1639447800000|2021-12-14 02:10:00|10.22|8.82|10.21|8.81|10.23|8.83|10.21|8.81|0
1639448100000|2021-12-14 02:15:00|10.22|8.82|10.25|8.85|10.25|8.85|10.21|8.81|0
1639448400000|2021-12-14 02:20:00|10.24|8.84|10.21|8.81|10.24|8.84|10.21|8.81|0
1639448700000|2021-12-14 02:25:00|10.22|8.82|10.22|8.82|10.22|8.82|10.2|8.8|0
1639449000000|2021-12-14 02:30:00|10.23|8.83|10.19|8.79|10.24|8.84|10.19|8.79|0
1639449300000|2021-12-14 02:35:00|10.2|8.8|10.21|8.81|10.22|8.82|10.19|8.79|0
1639449600000|2021-12-14 02:40:00|10.2|8.8|10.18|8.78|10.2|8.8|10.18|8.78|0
1639449900000|2021-12-14 02:45:00|10.19|8.79|10.21|8.81|10.22|8.82|10.18|8.78|0
1639450200000|2021-12-14 02:50:00|10.22|8.82|10.24|8.84|10.24|8.84|10.22|8.82|0
1639450500000|2021-12-14 02:55:00|10.23|8.83|10.23|8.83|10.24|8.84|10.22|8.82|0
1639450800000|2021-12-14 03:00:00|10.22|8.82|10.21|8.81|10.23|8.83|10.21|8.81|0
1639451100000|2021-12-14 03:05:00|10.22|8.82|10.23|8.83|10.24|8.84|10.2|8.8|0
1639451400000|2021-12-14 03:10:00|10.24|8.84|10.19|8.79|10.24|8.84|10.19|8.79|0
1639451700000|2021-12-14 03:15:00|10.18|8.78|10.18|8.78|10.19|8.79|10.18|8.78|0
1639452000000|2021-12-14 03:20:00|10.17|8.77|10.18|8.78|10.19|8.79|10.17|8.77|0
1639452300000|2021-12-14 03:25:00|10.17|8.77|10.18|8.78|10.18|8.78|10.17|8.77|0
1639452600000|2021-12-14 03:30:00|10.19|8.79|10.2|8.8|10.21|8.81|10.18|8.78|0
1639452900000|2021-12-14 03:35:00|10.21|8.81|10.27|8.87|10.33|8.93|10.21|8.81|0
1639453200000|2021-12-14 03:40:00|10.28|8.88|10.25|8.85|10.29|8.89|10.24|8.84|0
1639453500000|2021-12-14 03:45:00|10.24|8.84|10.23|8.83|10.26|8.86|10.22|8.82|0
1639453800000|2021-12-14 03:50:00|10.22|8.82|10.2|8.8|10.23|8.83|10.18|8.78|0
1639454100000|2021-12-14 03:55:00|10.19|8.79|10.18|8.78|10.2|8.8|10.17|8.77|0
1639454400000|2021-12-14 04:00:00|10.17|8.77|10.16|8.76|10.18|8.78|10.16|8.76|0
1639454700000|2021-12-14 04:05:00|10.17|8.77|10.16|8.76|10.17|8.77|10.16|8.76|0
1639455000000|2021-12-14 04:10:00|10.17|8.77|10.17|8.77|10.18|8.78|10.17|8.77|0
1639455300000|2021-12-14 04:15:00|10.18|8.78|10.17|8.77|10.18|8.78|10.16|8.76|0
1639455600000|2021-12-14 04:20:00|10.18|8.78|10.18|8.78|10.18|8.78|10.17|8.77|0
1639455900000|2021-12-14 04:25:00|10.17|8.77|10.18|8.78|10.19|8.79|10.17|8.77|0
1639456200000|2021-12-14 04:30:00|10.19|8.79|10.18|8.78|10.2|8.8|10.17|8.77|0
1639456500000|2021-12-14 04:35:00|10.17|8.77|10.18|8.78|10.18|8.78|10.17|8.77|0
1639456800000|2021-12-14 04:40:00|10.17|8.77|10.17|8.77|10.18|8.78|10.17|8.77|0
1639457100000|2021-12-14 04:45:00|10.18|8.78|10.18|8.78|10.18|8.78|10.16|8.76|0
1639457400000|2021-12-14 04:50:00|10.17|8.77|10.21|8.81|10.21|8.81|10.17|8.77|0
1639457700000|2021-12-14 04:55:00|10.2|8.8|10.19|8.79|10.21|8.81|10.19|8.79|0
1639458000000|2021-12-14 05:00:00|10.2|8.8|10.18|8.78|10.2|8.8|10.17|8.77|0
1639458300000|2021-12-14 05:05:00|10.17|8.77|10.19|8.79|10.19|8.79|10.17|8.77|0
1639458600000|2021-12-14 05:10:00|10.18|8.78|10.19|8.79|10.19|8.79|10.18|8.78|0
1639458900000|2021-12-14 05:15:00|10.2|8.8|10.2|8.8|10.21|8.81|10.19|8.79|0
1639459200000|2021-12-14 05:20:00|10.19|8.79|10.21|8.81|10.21|8.81|10.19|8.79|0
1639459500000|2021-12-14 05:25:00|10.2|8.8|10.18|8.78|10.2|8.8|10.17|8.77|0
1639459800000|2021-12-14 05:30:00|10.19|8.79|10.17|8.77|10.2|8.8|10.16|8.76|0
1639460100000|2021-12-14 05:35:00|10.16|8.76|10.16|8.76|10.17|8.77|10.15|8.75|0
1639460400000|2021-12-14 05:40:00|10.15|8.75|10.18|8.78|10.18|8.78|10.14|8.74|0
1639460700000|2021-12-14 05:45:00|10.17|8.77|10.18|8.78|10.19|8.79|10.17|8.77|0
1639461000000|2021-12-14 05:50:00|10.17|8.77|10.21|8.81|10.21|8.81|10.17|8.77|0
1639461300000|2021-12-14 05:55:00|10.2|8.8|10.19|8.79|10.21|8.81|10.17|8.77|0
1639461600000|2021-12-14 06:00:00|10.18|8.78|10.18|8.78|10.21|8.81|10.18|8.78|0
1639461900000|2021-12-14 06:05:00|10.19|8.79|10.19|8.79|10.2|8.8|10.18|8.78|0
1639462200000|2021-12-14 06:10:00|10.2|8.8|10.21|8.81|10.24|8.84|10.19|8.79|0
1639462500000|2021-12-14 06:15:00|10.2|8.8|10.21|8.81|10.23|8.83|10.2|8.8|0
1639462800000|2021-12-14 06:20:00|10.2|8.8|10.17|8.77|10.2|8.8|10.16|8.76|0
1639463100000|2021-12-14 06:25:00|10.16|8.76|10.15|8.75|10.17|8.77|10.15|8.75|0
1639463400000|2021-12-14 06:30:00|10.14|8.74|10.14|8.74|10.16|8.76|10.13|8.73|0
1639463700000|2021-12-14 06:35:00|10.15|8.75|10.15|8.75|10.15|8.75|10.14|8.74|0
1639464000000|2021-12-14 06:40:00|10.14|8.74|10.14|8.74|10.15|8.75|10.14|8.74|0
1639464300000|2021-12-14 06:45:00|10.13|8.73|10.1|8.7|10.13|8.73|10.09|8.69|0
1639464600000|2021-12-14 06:50:00|10.09|8.69|10.1|8.7|10.1|8.7|10.09|8.69|0
1639464900000|2021-12-14 06:55:00|10.11|8.71|10.12|8.72|10.12|8.72|10.1|8.7|0
1639465200000|2021-12-14 07:00:00|10.11|8.71|10.11|8.71|10.13|8.73|10.1|8.7|0
1639465500000|2021-12-14 07:05:00|10.1|8.7|10.15|8.75|10.15|8.75|10.09|8.69|0
1639465800000|2021-12-14 07:10:00|10.14|8.74|10.1|8.7|10.16|8.76|10.09|8.69|0
1639466100000|2021-12-14 07:15:00|10.09|8.69|10.02|8.62|10.1|8.7|10.01|8.61|0
1639466400000|2021-12-14 07:20:00|10.03|8.63|10.04|8.64|10.05|8.65|10.01|8.61|0
1639466700000|2021-12-14 07:25:00|10.05|8.65|10.05|8.65|10.06|8.66|10.04|8.64|0
1639467000000|2021-12-14 07:30:00|10.06|8.66|10.05|8.65|10.06|8.66|10.03|8.63|0
1639467300000|2021-12-14 07:35:00|10.06|8.66|10.07|8.67|10.07|8.67|10.05|8.65|0
1639467600000|2021-12-14 07:40:00|10.06|8.66|10.04|8.64|10.07|8.67|10.02|8.62|0
1639467900000|2021-12-14 07:45:00|10.03|8.63|10.05|8.65|10.06|8.66|10.03|8.63|0
1639468200000|2021-12-14 07:50:00|10.04|8.64|10.02|8.62|10.04|8.64|10.01|8.61|0
1639468500000|2021-12-14 07:55:00|10.01|8.61|10.16|8.76|10.38|8.98|10.01|8.61|0
1639468800000|2021-12-14 08:00:00|10.15|8.75|10.09|8.69|10.15|8.75|10.08|8.68|0
1639469100000|2021-12-14 08:05:00|10.08|8.68|10.04|8.64|10.08|8.68|10.04|8.64|0
1639469400000|2021-12-14 08:10:00|10.03|8.63|10.06|8.66|10.07|8.67|10.03|8.63|0
1639469700000|2021-12-14 08:15:00|10.07|8.67|10.1|8.7|10.11|8.71|10.06|8.66|0
1639470000000|2021-12-14 08:20:00|10.11|8.71|10.08|8.68|10.11|8.71|10.06|8.66|0
1639470300000|2021-12-14 08:25:00|10.07|8.67|10.1|8.7|10.11|8.71|10.07|8.67|0
1639470600000|2021-12-14 08:30:00|10.09|8.69|10.11|8.71|10.12|8.72|10.08|8.68|0
1639470900000|2021-12-14 08:35:00|10.1|8.7|10.08|8.68|10.13|8.73|10.08|8.68|0
1639471200000|2021-12-14 08:40:00|10.09|8.69|10.07|8.67|10.11|8.71|10.06|8.66|0
1639471500000|2021-12-14 08:45:00|10.08|8.68|10.11|8.71|10.11|8.71|10.07|8.67|0
1639471800000|2021-12-14 08:50:00|10.1|8.7|10.12|8.72|10.12|8.72|10.09|8.69|0
1639472100000|2021-12-14 08:55:00|10.13|8.73|10.16|8.76|10.16|8.76|10.11|8.71|0
1639472400000|2021-12-14 09:00:00|10.15|8.75|10.18|8.78|10.18|8.78|10.14|8.74|0
1639472700000|2021-12-14 09:05:00|10.17|8.77|10.09|8.69|10.18|8.78|10.09|8.69|0
1639473000000|2021-12-14 09:10:00|10.08|8.68|10.15|8.75|10.17|8.77|10.08|8.68|0
1639473300000|2021-12-14 09:15:00|10.14|8.74|10.14|8.74|10.15|8.75|10.12|8.72|0
1639473600000|2021-12-14 09:20:00|10.15|8.75|10.18|8.78|10.18|8.78|10.12|8.72|0
1639473900000|2021-12-14 09:25:00|10.17|8.77|10.19|8.79|10.19|8.79|10.13|8.73|0
1639474200000|2021-12-14 09:30:00|10.2|8.8|10.18|8.78|10.21|8.81|10.15|8.75|0
1639474500000|2021-12-14 09:35:00|10.19|8.79|10.34|8.94|10.34|8.94|10.18|8.78|0
1639474800000|2021-12-14 09:40:00|10.35|8.95|10.5|9.1|10.54|9.14|10.09|8.69|0
1639475100000|2021-12-14 09:45:00|10.51|9.11|10.52|9.12|10.53|9.13|10.47|9.07|0
1639475400000|2021-12-14 09:50:00|10.53|9.13|10.85|9.45|10.86|9.46|10.45|9.05|0
1639475700000|2021-12-14 09:55:00|10.86|9.46|11.05|9.65|11.06|9.66|10.8|9.4|0
1639476000000|2021-12-14 10:00:00|11.04|9.64|11.06|9.66|11.1|9.7|11|9.6|0
1639476300000|2021-12-14 10:05:00|11.05|9.65|10.96|9.56|11.08|9.68|10.96|9.56|0
1639476600000|2021-12-14 10:10:00|10.97|9.57|10.98|9.58|11.03|9.63|10.96|9.56|0
1639476900000|2021-12-14 10:15:00|10.99|9.59|11.03|9.63|11.04|9.64|10.97|9.57|0
1639477200000|2021-12-14 10:20:00|11.01|9.61|10.99|9.59|11.03|9.63|10.99|9.59|0
1639477500000|2021-12-14 10:25:00|10.98|9.58|10.97|9.57|11.01|9.61|10.96|9.56|0
1639477800000|2021-12-14 10:30:00|10.96|9.56|10.9|9.5|10.97|9.57|10.89|9.49|0
1639478100000|2021-12-14 10:35:00|10.93|9.53|10.93|9.53|10.94|9.54|10.89|9.49|0
1639478400000|2021-12-14 10:40:00|10.94|9.54|10.95|9.55|10.95|9.55|10.9|9.5|0
1639478700000|2021-12-14 10:45:00|10.94|9.54|10.99|9.59|11|9.6|10.92|9.52|0
1639479000000|2021-12-14 10:50:00|11|9.6|11|9.6|11.03|9.63|11|9.6|0
1639479300000|2021-12-14 10:55:00|11.01|9.61|10.96|9.56|11.01|9.61|10.94|9.54|0
1639479600000|2021-12-14 11:00:00|10.95|9.55|10.91|9.51|10.95|9.55|10.9|9.5|0
1639479900000|2021-12-14 11:05:00|10.9|9.5|10.86|9.46|10.91|9.51|10.86|9.46|0
1639480200000|2021-12-14 11:10:00|10.83|9.43|10.86|9.46|10.87|9.47|10.81|9.41|0
1639480500000|2021-12-14 11:15:00|10.85|9.45|10.62|9.22|10.87|9.47|10.6|9.2|0
1639480800000|2021-12-14 11:20:00|10.63|9.23|10.61|9.21|10.64|9.24|10.6|9.2|0
1639481100000|2021-12-14 11:25:00|10.6|9.2|10.64|9.24|10.67|9.27|10.6|9.2|0
1639481400000|2021-12-14 11:30:00|10.65|9.25|10.68|9.28|10.68|9.28|10.59|9.19|0
1639481700000|2021-12-14 11:35:00|10.67|9.27|10.65|9.25|10.68|9.28|10.64|9.24|0
1639482000000|2021-12-14 11:40:00|10.66|9.26|10.65|9.25|10.69|9.29|10.64|9.24|0
1639482300000|2021-12-14 11:45:00|10.66|9.26|10.65|9.25|10.67|9.27|10.56|9.16|0
1639482600000|2021-12-14 11:50:00|10.67|9.27|10.66|9.26|10.7|9.3|10.6|9.2|0
1639482900000|2021-12-14 11:55:00|10.67|9.27|10.64|9.24|10.67|9.27|10.61|9.21|0
1639483200000|2021-12-14 12:00:00|10.63|9.23|10.59|9.19|10.65|9.25|10.58|9.18|0
1639483500000|2021-12-14 12:05:00|10.58|9.18|10.57|9.17|10.6|9.2|10.55|9.15|0
1639483800000|2021-12-14 12:10:00|10.56|9.16|10.53|9.13|10.57|9.17|10.52|9.12|0
1639484100000|2021-12-14 12:15:00|10.54|9.14|10.52|9.12|10.54|9.14|10.51|9.11|0
1639484400000|2021-12-14 12:20:00|10.53|9.13|10.49|9.09|10.53|9.13|10.49|9.09|0
1639484700000|2021-12-14 12:25:00|10.48|9.08|10.49|9.09|10.53|9.13|10.47|9.07|0
1639485000000|2021-12-14 12:30:00|10.5|9.1|10.51|9.11|10.54|9.14|10.49|9.09|0
1639485300000|2021-12-14 12:35:00|10.52|9.12|10.57|9.17|10.57|9.17|10.51|9.11|0
1639485600000|2021-12-14 12:40:00|10.56|9.16|10.58|9.18|10.64|9.24|10.56|9.16|0
1639485900000|2021-12-14 12:45:00|10.59|9.19|10.57|9.17|10.6|9.2|10.56|9.16|0
1639486200000|2021-12-14 12:50:00|10.56|9.16|10.58|9.18|10.59|9.19|10.56|9.16|0
1639486500000|2021-12-14 12:55:00|10.59|9.19|10.59|9.19|10.6|9.2|10.57|9.17|0
1639486800000|2021-12-14 13:00:00|10.58|9.18|10.59|9.19|10.6|9.2|10.56|9.16|0
1639487100000|2021-12-14 13:05:00|10.6|9.2|10.53|9.13|10.61|9.21|10.5|9.1|0
1639487400000|2021-12-14 13:10:00|10.52|9.12|10.55|9.15|10.56|9.16|10.51|9.11|0
1639487700000|2021-12-14 13:15:00|10.56|9.16|10.55|9.15|10.57|9.17|10.54|9.14|0
1639488000000|2021-12-14 13:20:00|10.56|9.16|10.61|9.21|10.66|9.26|10.56|9.16|0
1639488300000|2021-12-14 13:25:00|10.6|9.2|10.61|9.21|10.65|9.25|10.6|9.2|0
1639488600000|2021-12-14 13:30:00|10.6|9.2|10.92|9.52|10.92|9.52|10.6|9.2|0
1639488900000|2021-12-14 13:35:00|10.94|9.54|10.9|9.5|10.94|9.54|10.83|9.43|0
1639489200000|2021-12-14 13:40:00|10.91|9.51|10.82|9.42|10.91|9.51|10.46|9.06|0
1639489500000|2021-12-14 13:45:00|10.83|9.43|11.55|10.15|11.57|10.17|10.83|9.43|0
1639489800000|2021-12-14 13:50:00|11.56|10.16|11.51|10.11|11.57|10.17|11.49|10.09|0
1639490100000|2021-12-14 13:55:00|11.52|10.12|11.5|10.1|11.53|10.13|11.44|10.04|0
1639490400000|2021-12-14 14:00:00|11.51|10.11|11.47|10.07|11.55|10.15|11.45|10.05|0
1639490700000|2021-12-14 14:05:00|11.46|10.06|11.59|10.19|11.59|10.19|11.46|10.06|0
1639491000000|2021-12-14 14:10:00|11.58|10.18|11.53|10.13|11.67|10.27|11.52|10.12|0
1639491300000|2021-12-14 14:15:00|11.52|10.12|11.56|10.16|11.59|10.19|11.51|10.11|0
1639491600000|2021-12-14 14:20:00|11.58|10.18|11.64|10.24|11.65|10.25|11.53|10.13|0
1639491900000|2021-12-14 14:25:00|11.65|10.25|11.64|10.24|11.67|10.27|11.59|10.19|0
1639492200000|2021-12-14 14:30:00|11.66|10.26|11.56|10.16|11.74|10.34|11.55|10.15|0
1639492500000|2021-12-14 14:35:00|11.54|10.14|11.49|10.09|11.59|10.19|11.43|10.03|0
1639492800000|2021-12-14 14:40:00|11.48|10.08|11.24|9.84|11.48|10.08|11.24|9.84|0
1639493100000|2021-12-14 14:45:00|11.18|9.78|11.34|9.94|11.43|10.03|11.14|9.74|0
1639493400000|2021-12-14 14:50:00|11.32|9.92|11.38|9.98|11.45|10.05|11.29|9.89|0
1639493700000|2021-12-14 14:55:00|11.37|9.97|11.4|10|11.47|10.07|11.24|9.84|0
1639494000000|2021-12-14 15:00:00|11.43|10.03|11.57|10.17|11.57|10.17|11.37|9.97|0
1639494300000|2021-12-14 15:05:00|11.58|10.18|11.54|10.14|11.6|10.2|11.43|10.03|0
1639494600000|2021-12-14 15:10:00|11.55|10.15|11.68|10.28|11.74|10.34|11.54|10.14|0
1639494900000|2021-12-14 15:15:00|11.69|10.29|11.69|10.29|11.74|10.34|11.65|10.25|0
1639495200000|2021-12-14 15:20:00|11.68|10.28|11.5|10.1|11.75|10.35|11.5|10.1|0
1639495500000|2021-12-14 15:25:00|11.49|10.09|11.48|10.08|11.49|10.09|11.37|9.97|0
1639495800000|2021-12-14 15:30:00|11.49|10.09|11.59|10.19|11.61|10.21|11.46|10.06|0
1639496100000|2021-12-14 15:35:00|11.6|10.2|11.69|10.29|11.71|10.31|11.56|10.16|0
1639496400000|2021-12-14 15:40:00|11.71|10.31|11.79|10.39|11.85|10.45|11.66|10.26|0
1639496700000|2021-12-14 15:45:00|11.78|10.38|12.03|10.63|12.04|10.64|11.75|10.35|0
1639497000000|2021-12-14 15:50:00|11.99|10.59|12.15|10.75|12.15|10.75|11.43|10.03|0
1639497300000|2021-12-14 15:55:00|12.14|10.74|12.14|10.74|12.27|10.87|12.13|10.73|0
1639497600000|2021-12-14 16:00:00|12.17|10.77|12.16|10.76|12.29|10.89|12.14|10.74|0
1639497900000|2021-12-14 16:05:00|12.14|10.74|12.14|10.74|12.17|10.77|12.06|10.66|0
1639498200000|2021-12-14 16:10:00|12.12|10.72|12.24|10.84|12.24|10.84|12.08|10.68|0
1639498500000|2021-12-14 16:15:00|12.22|10.82|12.14|10.74|12.26|10.86|12.08|10.68|0
1639498800000|2021-12-14 16:20:00|12.17|10.77|12.15|10.75|12.24|10.84|12.07|10.67|0
1639499100000|2021-12-14 16:25:00|12.16|10.76|12.04|10.64|12.18|10.78|12.02|10.62|0
1639499400000|2021-12-14 16:30:00|12.05|10.65|12.05|10.65|12.08|10.68|11.6|10.2|0
1639499700000|2021-12-14 16:35:00|12.04|10.64|12.06|10.66|12.09|10.69|12|10.6|0
1639500000000|2021-12-14 16:40:00|12.08|10.68|12.07|10.67|12.1|10.7|11.97|10.57|0
1639500300000|2021-12-14 16:45:00|12.08|10.68|12.06|10.66|12.09|10.69|11.99|10.59|0
1639500600000|2021-12-14 16:50:00|12.07|10.67|12.1|10.7|12.12|10.72|11.99|10.59|0
1639500900000|2021-12-14 16:55:00|12.09|10.69|12.3|10.9|12.38|10.98|12.05|10.65|0
1639501200000|2021-12-14 17:00:00|12.31|10.91|12.41|11.01|12.41|11.01|12.29|10.89|0
1639501500000|2021-12-14 17:05:00|12.38|10.98|12.28|10.88|12.45|11.05|12.26|10.86|0
1639501800000|2021-12-14 17:10:00|12.29|10.89|12.36|10.96|12.38|10.98|12.25|10.85|0
1639502100000|2021-12-14 17:15:00|12.37|10.97|12.68|11.28|12.74|11.34|12.35|10.95|0
1639502400000|2021-12-14 17:20:00|12.67|11.27|12.64|11.24|12.69|11.29|12.58|11.18|0
1639502700000|2021-12-14 17:25:00|12.65|11.25|12.54|11.14|12.68|11.28|12.52|11.12|0
1639503000000|2021-12-14 17:30:00|12.56|11.16|12.56|11.16|12.65|11.25|12.52|11.12|0
1639503300000|2021-12-14 17:35:00|12.55|11.15|12.37|10.97|12.63|11.23|12.33|10.93|0
1639503600000|2021-12-14 17:40:00|12.36|10.96|12.45|11.05|12.45|11.05|12.35|10.95|0
1639503900000|2021-12-14 17:45:00|12.46|11.06|12.45|11.05|12.49|11.09|12.38|10.98|0
1639504200000|2021-12-14 17:50:00|12.46|11.06|12.39|10.99|12.47|11.07|12.39|10.99|0
1639504500000|2021-12-14 17:55:00|12.4|11|12.39|10.99|12.45|11.05|12.38|10.98|0
1639504800000|2021-12-14 18:00:00|12.41|11.01|12.28|10.88|12.43|11.03|12.26|10.86|0
1639505100000|2021-12-14 18:05:00|12.3|10.9|12.22|10.82|12.3|10.9|12.2|10.8|0
1639505400000|2021-12-14 18:10:00|12.23|10.83|11.81|10.41|12.29|10.89|11.76|10.36|0
1639505700000|2021-12-14 18:15:00|11.8|10.4|11.81|10.41|11.86|10.46|11.79|10.39|0
1639506000000|2021-12-14 18:20:00|11.8|10.4|11.82|10.42|11.86|10.46|11.8|10.4|0
1639506300000|2021-12-14 18:25:00|11.83|10.43|11.75|10.35|11.86|10.46|11.72|10.32|0
1639506600000|2021-12-14 18:30:00|11.76|10.36|11.68|10.28|11.76|10.36|11.48|10.08|0
1639506900000|2021-12-14 18:35:00|11.67|10.27|11.68|10.28|11.71|10.31|11.62|10.22|0
1639507200000|2021-12-14 18:40:00|11.69|10.29|11.76|10.36|11.76|10.36|11.68|10.28|0
1639507500000|2021-12-14 18:45:00|11.75|10.35|11.76|10.36|11.77|10.37|11.72|10.32|0
1639507800000|2021-12-14 18:50:00|11.75|10.35|11.78|10.38|11.81|10.41|11.71|10.31|0
1639508100000|2021-12-14 18:55:00|11.8|10.4|11.78|10.38|11.84|10.44|11.77|10.37|0
1639508400000|2021-12-14 19:00:00|11.79|10.39|11.65|10.25|11.82|10.42|11.62|10.22|0
1639508700000|2021-12-14 19:05:00|11.66|10.26|11.48|10.08|11.68|10.28|11.48|10.08|0
1639509000000|2021-12-14 19:10:00|11.49|10.09|11.49|10.09|11.5|10.1|11.41|10.01|0
1639509300000|2021-12-14 19:15:00|11.48|10.08|11.45|10.05|11.49|10.09|11.42|10.02|0
1639509600000|2021-12-14 19:20:00|11.43|10.03|11.4|10|11.53|10.13|11.4|10|0
1639509900000|2021-12-14 19:25:00|11.41|10.01|11.45|10.05|11.48|10.08|11.37|9.97|0
1639510200000|2021-12-14 19:30:00|11.47|10.07|11.38|9.98|11.5|10.1|11.36|9.96|0
1639510500000|2021-12-14 19:35:00|11.39|9.99|11.41|10.01|11.46|10.06|11.36|9.96|0
1639510800000|2021-12-14 19:40:00|11.39|9.99|11.34|9.94|11.42|10.02|11.32|9.92|0
1639511100000|2021-12-14 19:45:00|11.35|9.95|11.24|9.84|11.35|9.95|11.15|9.75|0
1639511400000|2021-12-14 19:50:00|11.25|9.85|11.24|9.84|11.29|9.89|11.22|9.82|0
1639511700000|2021-12-14 19:55:00|11.23|9.83|11.19|9.79|11.28|9.88|11.18|9.78|0
1639512000000|2021-12-14 20:00:00|11.2|9.8|11.03|9.63|11.2|9.8|11.03|9.63|0
1639512300000|2021-12-14 20:05:00|11.04|9.64|10.97|9.57|11.07|9.67|10.96|9.56|0
1639512600000|2021-12-14 20:10:00|10.96|9.56|11|9.6|11.05|9.65|10.91|9.51|0
1639512900000|2021-12-14 20:15:00|10.98|9.58|10.91|9.51|11.42|10.02|10.91|9.51|0
1639513200000|2021-12-14 20:20:00|10.93|9.53|10.93|9.53|10.99|9.59|10.9|9.5|0
1639513500000|2021-12-14 20:25:00|10.92|9.52|10.83|9.43|10.96|9.56|10.82|9.42|0
1639513800000|2021-12-14 20:30:00|10.84|9.44|10.79|9.39|10.88|9.48|10.76|9.36|0
1639514100000|2021-12-14 20:35:00|10.78|9.38|10.84|9.44|10.86|9.46|10.71|9.31|0
1639514400000|2021-12-14 20:40:00|10.83|9.43|11.13|9.73|11.13|9.73|10.83|9.43|0
1639514700000|2021-12-14 20:45:00|11.15|9.75|11.2|9.8|11.21|9.81|11.05|9.65|0
1639515000000|2021-12-14 20:50:00|11.18|9.78|11.28|9.88|11.29|9.89|11.11|9.71|0
1639515300000|2021-12-14 20:55:00|11.27|9.87|11.32|9.92|11.54|10.14|11.2|9.8|0
1639515600000|2021-12-14 21:00:00|11.3|9.9|11.36|9.96|11.41|10.01|11.3|9.9|0
1639515900000|2021-12-14 21:05:00|11.37|9.97|11.33|9.93|11.37|9.97|11.32|9.92|0
1639516200000|2021-12-14 21:10:00|11.32|9.92|11.41|10.01|11.43|10.03|11.32|9.92|0
1639516500000|2021-12-14 21:15:00|11.4|10|11.39|9.99|11.41|10.01|11.39|9.99|0
1639516800000|2021-12-14 21:20:00|11.38|9.98|11.36|9.96|11.4|10|11.36|9.96|0
1639517100000|2021-12-14 21:25:00|11.35|9.95|11.37|9.97|11.37|9.97|11.35|9.95|0
1639517400000|2021-12-14 21:30:00|11.36|9.96|11.35|9.95|11.36|9.96|11.32|9.92|0
1639517700000|2021-12-14 21:35:00|11.34|9.94|11.33|9.93|11.34|9.94|11.32|9.92|0
1639518000000|2021-12-14 21:40:00|11.32|9.92|11.31|9.91|11.32|9.92|11.31|9.91|0
1639518300000|2021-12-14 21:45:00|11.32|9.92|11.3|9.9|11.34|9.94|11.3|9.9|0
1639518600000|2021-12-14 21:50:00|11.29|9.89|11.29|9.89|11.29|9.89|11.29|9.89|0
1639518900000|2021-12-14 21:55:00|11.28|9.88|11.29|9.89|11.3|9.9|11.28|9.88|0
1639519200000|2021-12-14 22:00:00|11.3|9.9|11.3|9.9|11.31|9.91|11.3|9.9|0
1639519500000|2021-12-14 22:05:00|11.31|9.91|11.31|9.91|11.32|9.92|11.31|9.91|0
1639519800000|2021-12-14 22:10:00|11.3|9.9|11.3|9.9|11.3|9.9|11.3|9.9|0
1639520100000|2021-12-14 22:15:00|11.31|9.91|11.3|9.9|11.31|9.91|11.3|9.9|0
1639520400000|2021-12-14 22:20:00|11.31|9.91|11.31|9.91|11.31|9.91|11.3|9.9|0
1639521000000|2021-12-14 22:30:00|11.3|9.9|11.3|9.9|11.3|9.9|11.3|9.9|0
1639521300000|2021-12-14 22:35:00|11.31|9.91|11.31|9.91|11.31|9.91|11.3|9.9|0
1639521900000|2021-12-14 22:45:00|11.3|9.9|11.31|9.91|11.31|9.91|11.3|9.9|0
1639522200000|2021-12-14 22:50:00|11.3|9.9|11.3|9.9|11.3|9.9|11.3|9.9|0
1639522500000|2021-12-14 22:55:00|11.29|9.89|11.3|9.9|11.3|9.9|11.29|9.89|0
1639522800000|2021-12-14 23:00:00|11.29|9.89|11.27|9.87|11.3|9.9|11.26|9.86|0
1639523100000|2021-12-14 23:05:00|11.26|9.86|11.27|9.87|11.28|9.88|11.26|9.86|0
1639523400000|2021-12-14 23:10:00|11.26|9.86|11.22|9.82|11.27|9.87|11.21|9.81|0
1639523700000|2021-12-14 23:15:00|11.21|9.81|11.27|9.87|11.27|9.87|11.21|9.81|0
1639524000000|2021-12-14 23:20:00|11.26|9.86|11.33|9.93|11.33|9.93|11.24|9.84|0
1639524300000|2021-12-14 23:25:00|11.32|9.92|11.37|9.97|11.37|9.97|11.31|9.91|0
1639524600000|2021-12-14 23:30:00|11.38|9.98|11.33|9.93|11.4|10|11.33|9.93|0
1639524900000|2021-12-14 23:35:00|11.35|9.95|11.36|9.96|11.38|9.98|11.33|9.93|0
1639525200000|2021-12-14 23:40:00|11.37|9.97|11.32|9.92|11.38|9.98|11.32|9.92|0
1639525500000|2021-12-14 23:45:00|11.33|9.93|11.31|9.91|11.33|9.93|11.31|9.91|0
1639525800000|2021-12-14 23:50:00|11.32|9.92|11.29|9.89|11.32|9.92|11.28|9.88|0
1639526100000|2021-12-14 23:55:00|11.28|9.88|11.32|9.92|11.32|9.92|11.28|9.88|0
1639526400000|2021-12-15 00:00:00|11.3|9.9|11.26|9.86|11.33|9.93|11.26|9.86|0
1639526700000|2021-12-15 00:05:00|11.25|9.85|11.21|9.81|11.26|9.86|11.19|9.79|0
1639527000000|2021-12-15 00:10:00|11.22|9.82|11.22|9.82|11.22|9.82|11.19|9.79|0
1639527300000|2021-12-15 00:15:00|11.21|9.81|11.2|9.8|11.22|9.82|11.19|9.79|0
1639527600000|2021-12-15 00:20:00|11.21|9.81|11.22|9.82|11.24|9.84|11.21|9.81|0
1639527900000|2021-12-15 00:25:00|11.19|9.79|11.17|9.77|11.19|9.79|11.17|9.77|0
1639528200000|2021-12-15 00:30:00|11.16|9.76|11.15|9.75|11.18|9.78|11.15|9.75|0
1639528500000|2021-12-15 00:35:00|11.16|9.76|11.15|9.75|11.18|9.78|11.14|9.74|0
1639528800000|2021-12-15 00:40:00|11.16|9.76|11.19|9.79|11.2|9.8|11.16|9.76|0
1639529100000|2021-12-15 00:45:00|11.2|9.8|11.19|9.79|11.2|9.8|11.17|9.77|0
1639529400000|2021-12-15 00:50:00|11.2|9.8|11.18|9.78|11.2|9.8|11.17|9.77|0
1639529700000|2021-12-15 00:55:00|11.16|9.76|11.18|9.78|11.19|9.79|11.16|9.76|0
1639530000000|2021-12-15 01:00:00|11.17|9.77|11.2|9.8|11.22|9.82|11.17|9.77|0
1639530300000|2021-12-15 01:05:00|11.21|9.81|11.23|9.83|11.23|9.83|11.21|9.81|0
1639530600000|2021-12-15 01:10:00|11.22|9.82|11.25|9.85|11.26|9.86|11.22|9.82|0
1639530900000|2021-12-15 01:15:00|11.26|9.86|11.3|9.9|11.35|9.95|11.26|9.86|0
1639531200000|2021-12-15 01:20:00|11.29|9.89|11.27|9.87|11.3|9.9|11.25|9.85|0
1639531500000|2021-12-15 01:25:00|11.28|9.88|11.38|9.98|11.38|9.98|11.27|9.87|0
1639531800000|2021-12-15 01:30:00|11.37|9.97|11.37|9.97|11.41|10.01|11.34|9.94|0
1639532100000|2021-12-15 01:35:00|11.38|9.98|11.31|9.91|11.39|9.99|11.31|9.91|0
1639532400000|2021-12-15 01:40:00|11.3|9.9|11.3|9.9|11.31|9.91|11.28|9.88|0
1639532700000|2021-12-15 01:45:00|11.31|9.91|11.29|9.89|11.31|9.91|11.27|9.87|0
1639533000000|2021-12-15 01:50:00|11.3|9.9|11.28|9.88|11.3|9.9|11.24|9.84|0
1639533300000|2021-12-15 01:55:00|11.27|9.87|11.22|9.82|11.27|9.87|11.21|9.81|0
1639533600000|2021-12-15 02:00:00|11.23|9.83|11.22|9.82|11.24|9.84|11.19|9.79|0
1639533900000|2021-12-15 02:05:00|11.23|9.83|11.24|9.84|11.25|9.85|11.21|9.81|0
1639534200000|2021-12-15 02:10:00|11.25|9.85|11.23|9.83|11.26|9.86|11.23|9.83|0
1639534500000|2021-12-15 02:15:00|11.22|9.82|11.29|9.89|11.3|9.9|11.21|9.81|0
1639534800000|2021-12-15 02:20:00|11.3|9.9|11.27|9.87|11.31|9.91|11.27|9.87|0
1639535100000|2021-12-15 02:25:00|11.28|9.88|11.3|9.9|11.33|9.93|11.27|9.87|0
1639535400000|2021-12-15 02:30:00|11.29|9.89|11.22|9.82|11.31|9.91|11.22|9.82|0
1639535700000|2021-12-15 02:35:00|11.23|9.83|11.18|9.78|11.23|9.83|11.18|9.78|0
1639536000000|2021-12-15 02:40:00|11.2|9.8|11.21|9.81|11.22|9.82|11.18|9.78|0
1639536300000|2021-12-15 02:45:00|11.2|9.8|11.19|9.79|11.22|9.82|11.18|9.78|0
1639536600000|2021-12-15 02:50:00|11.18|9.78|11.18|9.78|11.19|9.79|11.16|9.76|0
1639536900000|2021-12-15 02:55:00|11.17|9.77|11.17|9.77|11.19|9.79|11.16|9.76|0
1639537200000|2021-12-15 03:00:00|11.16|9.76|11.16|9.76|11.17|9.77|11.14|9.74|0
1639537500000|2021-12-15 03:05:00|11.15|9.75|11.15|9.75|11.16|9.76|11.15|9.75|0
1639537800000|2021-12-15 03:10:00|11.16|9.76|11.13|9.73|11.16|9.76|11.11|9.71|0
1639538100000|2021-12-15 03:15:00|11.14|9.74|11.15|9.75|11.17|9.77|11.13|9.73|0
1639538400000|2021-12-15 03:20:00|11.14|9.74|11.13|9.73|11.15|9.75|11.13|9.73|0
1639538700000|2021-12-15 03:25:00|11.14|9.74|11.16|9.76|11.16|9.76|11.14|9.74|0
1639539000000|2021-12-15 03:30:00|11.15|9.75|11.15|9.75|11.16|9.76|11.14|9.74|0
1639539300000|2021-12-15 03:35:00|11.14|9.74|11.13|9.73|11.15|9.75|11.13|9.73|0
1639539600000|2021-12-15 03:40:00|11.14|9.74|11.12|9.72|11.14|9.74|11.12|9.72|0
1639539900000|2021-12-15 03:45:00|11.11|9.71|11.1|9.7|11.12|9.72|11.09|9.69|0
1639540200000|2021-12-15 03:50:00|11.09|9.69|11.09|9.69|11.1|9.7|11.08|9.68|0
1639540500000|2021-12-15 03:55:00|11.08|9.68|11.1|9.7|11.1|9.7|11.08|9.68|0
1639540800000|2021-12-15 04:00:00|11.09|9.69|11.09|9.69|11.1|9.7|11.08|9.68|0
1639541100000|2021-12-15 04:05:00|11.1|9.7|11.09|9.69|11.1|9.7|11.09|9.69|0
1639541400000|2021-12-15 04:10:00|11.1|9.7|11.09|9.69|11.1|9.7|11.09|9.69|0
1639541700000|2021-12-15 04:15:00|11.1|9.7|11.08|9.68|11.1|9.7|11.07|9.67|0
1639542000000|2021-12-15 04:20:00|11.09|9.69|11.1|9.7|11.1|9.7|11.08|9.68|0
1639542300000|2021-12-15 04:25:00|11.11|9.71|11.12|9.72|11.12|9.72|11.11|9.71|0
1639542600000|2021-12-15 04:30:00|11.11|9.71|11.09|9.69|11.12|9.72|11.09|9.69|0
1639542900000|2021-12-15 04:35:00|11.08|9.68|11.08|9.68|11.09|9.69|11.07|9.67|0
1639543200000|2021-12-15 04:40:00|11.07|9.67|11.08|9.68|11.08|9.68|11.07|9.67|0
1639543500000|2021-12-15 04:45:00|11.09|9.69|11.07|9.67|11.09|9.69|11.07|9.67|0
1639543800000|2021-12-15 04:50:00|11.08|9.68|11.09|9.69|11.09|9.69|11.07|9.67|0
1639544100000|2021-12-15 04:55:00|11.08|9.68|11.09|9.69|11.09|9.69|11.08|9.68|0
1639544400000|2021-12-15 05:00:00|11.08|9.68|11.08|9.68|11.1|9.7|11.08|9.68|0
1639544700000|2021-12-15 05:05:00|11.07|9.67|11.12|9.72|11.12|9.72|11.07|9.67|0
1639545000000|2021-12-15 05:10:00|11.13|9.73|11.14|9.74|11.16|9.76|11.13|9.73|0
1639545300000|2021-12-15 05:15:00|11.13|9.73|11.14|9.74|11.14|9.74|11.11|9.71|0
1639545600000|2021-12-15 05:20:00|11.15|9.75|11.13|9.73|11.16|9.76|11.13|9.73|0
1639545900000|2021-12-15 05:25:00|11.14|9.74|11.1|9.7|11.14|9.74|11.1|9.7|0
1639546200000|2021-12-15 05:30:00|11.11|9.71|11.06|9.66|11.11|9.71|11.06|9.66|0
1639546500000|2021-12-15 05:35:00|11.07|9.67|11.07|9.67|11.08|9.68|11.06|9.66|0
1639546800000|2021-12-15 05:40:00|11.06|9.66|11.07|9.67|11.07|9.67|11.05|9.65|0
1639547100000|2021-12-15 05:45:00|11.06|9.66|11.05|9.65|11.07|9.67|11.05|9.65|0
1639547400000|2021-12-15 05:50:00|11.06|9.66|11.05|9.65|11.06|9.66|11.05|9.65|0
1639547700000|2021-12-15 05:55:00|11.06|9.66|11.07|9.67|11.08|9.68|11.03|9.63|0
1639548000000|2021-12-15 06:00:00|11.04|9.64|11.01|9.61|11.07|9.67|11|9.6|0
1639548300000|2021-12-15 06:05:00|11|9.6|11.03|9.63|11.03|9.63|11|9.6|0
1639548600000|2021-12-15 06:10:00|11.02|9.62|11.03|9.63|11.05|9.65|11.01|9.61|0
1639548900000|2021-12-15 06:15:00|11.02|9.62|11.05|9.65|11.05|9.65|11.01|9.61|0
1639549200000|2021-12-15 06:20:00|11.04|9.64|11.07|9.67|11.08|9.68|11.03|9.63|0
1639549500000|2021-12-15 06:25:00|11.08|9.68|11.08|9.68|11.09|9.69|11.07|9.67|0
1639549800000|2021-12-15 06:30:00|11.07|9.67|11.18|9.78|11.18|9.78|11.07|9.67|0
1639550100000|2021-12-15 06:35:00|11.19|9.79|11.16|9.76|11.2|9.8|11.16|9.76|0
1639550400000|2021-12-15 06:40:00|11.17|9.77|11.18|9.78|11.2|9.8|11.15|9.75|0
1639550700000|2021-12-15 06:45:00|11.19|9.79|11.16|9.76|11.19|9.79|11.16|9.76|0
1639551000000|2021-12-15 06:50:00|11.17|9.77|11.22|9.82|11.22|9.82|11.17|9.77|0
1639551300000|2021-12-15 06:55:00|11.21|9.81|11.22|9.82|11.25|9.85|11.21|9.81|0
1639551600000|2021-12-15 07:00:00|11.23|9.83|11.3|9.9|11.32|9.92|11.19|9.79|0
1639551900000|2021-12-15 07:05:00|11.29|9.89|11.27|9.87|11.3|9.9|11.26|9.86|0
1639552200000|2021-12-15 07:10:00|11.28|9.88|11.27|9.87|11.32|9.92|11.26|9.86|0
1639552500000|2021-12-15 07:15:00|11.26|9.86|11.25|9.85|11.28|9.88|11.24|9.84|0
1639552800000|2021-12-15 07:20:00|11.24|9.84|11.22|9.82|11.26|9.86|11.22|9.82|0
1639553100000|2021-12-15 07:25:00|11.23|9.83|11.24|9.84|11.26|9.86|11.22|9.82|0
1639553400000|2021-12-15 07:30:00|11.25|9.85|11.23|9.83|11.26|9.86|11.23|9.83|0
1639553700000|2021-12-15 07:35:00|11.2|9.8|11.14|9.74|11.22|9.82|11.12|9.72|0
1639554000000|2021-12-15 07:40:00|11.13|9.73|11.23|9.83|11.26|9.86|11.11|9.71|0
1639554300000|2021-12-15 07:45:00|11.22|9.82|11.21|9.81|11.24|9.84|11.2|9.8|0
1639554600000|2021-12-15 07:50:00|11.22|9.82|11.21|9.81|11.24|9.84|11.2|9.8|0
1639554900000|2021-12-15 07:55:00|11.22|9.82|11.26|9.86|11.27|9.87|11.21|9.81|0
1639555200000|2021-12-15 08:00:00|11.27|9.87|11.18|9.78|11.27|9.87|11.14|9.74|0
1639555500000|2021-12-15 08:05:00|11.17|9.77|11.14|9.74|11.19|9.79|11.11|9.71|0
1639555800000|2021-12-15 08:10:00|11.13|9.73|11.18|9.78|11.2|9.8|11.12|9.72|0
1639556100000|2021-12-15 08:15:00|11.17|9.77|11.11|9.71|11.19|9.79|11.11|9.71|0
1639556400000|2021-12-15 08:20:00|11.1|9.7|11.14|9.74|11.15|9.75|11.1|9.7|0
1639556700000|2021-12-15 08:25:00|11.13|9.73|11.21|9.81|11.21|9.81|11.13|9.73|0
1639557000000|2021-12-15 08:30:00|11.22|9.82|11.23|9.83|11.24|9.84|11.19|9.79|0
1639557300000|2021-12-15 08:35:00|11.21|9.81|11.25|9.85|11.27|9.87|11.21|9.81|0
1639557600000|2021-12-15 08:40:00|11.26|9.86|11.22|9.82|11.28|9.88|11.22|9.82|0
1639557900000|2021-12-15 08:45:00|11.21|9.81|11.24|9.84|11.24|9.84|11.19|9.79|0
1639558200000|2021-12-15 08:50:00|11.23|9.83|11.14|9.74|11.24|9.84|11.14|9.74|0
1639558500000|2021-12-15 08:55:00|11.15|9.75|11.21|9.81|11.22|9.82|11.14|9.74|0
1639558800000|2021-12-15 09:00:00|11.22|9.82|11.21|9.81|11.22|9.82|11.17|9.77|0
1639559100000|2021-12-15 09:05:00|11.2|9.8|11.23|9.83|11.24|9.84|11.19|9.79|0
1639559400000|2021-12-15 09:10:00|11.22|9.82|11.31|9.91|11.31|9.91|11.22|9.82|0
1639559700000|2021-12-15 09:15:00|11.32|9.92|11.37|9.97|11.37|9.97|11.3|9.9|0
1639560000000|2021-12-15 09:20:00|11.38|9.98|11.4|10|11.4|10|11.37|9.97|0
1639560300000|2021-12-15 09:25:00|11.38|9.98|11.42|10.02|11.47|10.07|11.38|9.98|0
1639560600000|2021-12-15 09:30:00|11.44|10.04|11.34|9.94|11.44|10.04|11.33|9.93|0
1639560900000|2021-12-15 09:35:00|11.35|9.95|11.33|9.93|11.35|9.95|11.3|9.9|0
1639561200000|2021-12-15 09:40:00|11.34|9.94|11.34|9.94|11.38|9.98|11.31|9.91|0
1639561500000|2021-12-15 09:45:00|11.35|9.95|11.33|9.93|11.35|9.95|11.31|9.91|0
1639561800000|2021-12-15 09:50:00|11.32|9.92|11.36|9.96|11.36|9.96|11.31|9.91|0
1639562100000|2021-12-15 09:55:00|11.37|9.97|11.35|9.95|11.37|9.97|11.31|9.91|0
1639562400000|2021-12-15 10:00:00|11.36|9.96|11.33|9.93|11.38|9.98|11.32|9.92|0
1639562700000|2021-12-15 10:05:00|11.32|9.92|11.34|9.94|11.34|9.94|11.32|9.92|0
1639563000000|2021-12-15 10:10:00|11.33|9.93|11.37|9.97|11.37|9.97|11.33|9.93|0
1639563300000|2021-12-15 10:15:00|11.36|9.96|11.32|9.92|11.36|9.96|11.3|9.9|0
1639563600000|2021-12-15 10:20:00|11.31|9.91|11.33|9.93|11.35|9.95|11.31|9.91|0
1639563900000|2021-12-15 10:25:00|11.32|9.92|11.28|9.88|11.32|9.92|11.28|9.88|0
1639564200000|2021-12-15 10:30:00|11.27|9.87|11.3|9.9|11.3|9.9|11.25|9.85|0
1639564500000|2021-12-15 10:35:00|11.31|9.91|11.29|9.89|11.31|9.91|11.28|9.88|0
1639564800000|2021-12-15 10:40:00|11.3|9.9|11.26|9.86|11.31|9.91|11.26|9.86|0
1639565100000|2021-12-15 10:45:00|11.27|9.87|11.27|9.87|11.29|9.89|11.26|9.86|0
1639565400000|2021-12-15 10:50:00|11.29|9.89|11.27|9.87|11.3|9.9|11.27|9.87|0
1639565700000|2021-12-15 10:55:00|11.28|9.88|11.22|9.82|11.31|9.91|11.21|9.81|0
1639566000000|2021-12-15 11:00:00|11.21|9.81|11.27|9.87|11.28|9.88|11.21|9.81|0
1639566300000|2021-12-15 11:05:00|11.26|9.86|11.28|9.88|11.29|9.89|11.25|9.85|0
1639566600000|2021-12-15 11:10:00|11.29|9.89|11.31|9.91|11.32|9.92|11.28|9.88|0
1639566900000|2021-12-15 11:15:00|11.3|9.9|11.32|9.92|11.32|9.92|11.29|9.89|0
1639567200000|2021-12-15 11:20:00|11.33|9.93|11.36|9.96|11.42|10.02|11.33|9.93|0
1639567500000|2021-12-15 11:25:00|11.35|9.95|11.34|9.94|11.36|9.96|11.32|9.92|0
1639567800000|2021-12-15 11:30:00|11.39|9.99|11.41|10.01|11.42|10.02|11.37|9.97|0
1639568100000|2021-12-15 11:35:00|11.42|10.02|11.37|9.97|11.42|10.02|11.36|9.96|0
1639568400000|2021-12-15 11:40:00|11.38|9.98|11.36|9.96|11.38|9.98|11.34|9.94|0
1639568700000|2021-12-15 11:45:00|11.37|9.97|11.33|9.93|11.37|9.97|11.33|9.93|0
1639569000000|2021-12-15 11:50:00|11.34|9.94|11.33|9.93|11.34|9.94|11.3|9.9|0
1639569300000|2021-12-15 11:55:00|11.32|9.92|11.32|9.92|11.33|9.93|11.3|9.9|0
1639569600000|2021-12-15 12:00:00|11.31|9.91|11.3|9.9|11.31|9.91|11.26|9.86|0
1639569900000|2021-12-15 12:05:00|11.31|9.91|11.28|9.88|11.32|9.92|11.28|9.88|0
1639570200000|2021-12-15 12:10:00|11.29|9.89|11.25|9.85|11.29|9.89|11.25|9.85|0
1639570500000|2021-12-15 12:15:00|11.24|9.84|11.22|9.82|11.25|9.85|11.19|9.79|0
1639570800000|2021-12-15 12:20:00|11.23|9.83|11.28|9.88|11.29|9.89|11.23|9.83|0
1639571100000|2021-12-15 12:25:00|11.27|9.87|11.21|9.81|11.28|9.88|11.21|9.81|0
1639571400000|2021-12-15 12:30:00|11.2|9.8|11.2|9.8|11.22|9.82|11.18|9.78|0
1639571700000|2021-12-15 12:35:00|11.21|9.81|11.23|9.83|11.23|9.83|11.21|9.81|0
1639572000000|2021-12-15 12:40:00|11.22|9.82|11.21|9.81|11.23|9.83|11.21|9.81|0
1639572300000|2021-12-15 12:45:00|11.22|9.82|11.22|9.82|11.25|9.85|11.16|9.76|0
1639572600000|2021-12-15 12:50:00|11.23|9.83|11.26|9.86|11.28|9.88|11.22|9.82|0
1639572900000|2021-12-15 12:55:00|11.25|9.85|11.27|9.87|11.29|9.89|11.24|9.84|0
1639573200000|2021-12-15 13:00:00|11.28|9.88|11.26|9.86|11.28|9.88|11.21|9.81|0
1639573500000|2021-12-15 13:05:00|11.25|9.85|11.32|9.92|11.36|9.96|11.24|9.84|0
1639573800000|2021-12-15 13:10:00|11.31|9.91|11.23|9.83|11.31|9.91|11.23|9.83|0
1639574100000|2021-12-15 13:15:00|11.24|9.84|11.21|9.81|11.25|9.85|11.21|9.81|0
1639574400000|2021-12-15 13:20:00|11.2|9.8|11.21|9.81|11.21|9.81|11.15|9.75|0
1639574700000|2021-12-15 13:25:00|11.2|9.8|11.22|9.82|11.23|9.83|11.19|9.79|0
1639575000000|2021-12-15 13:30:00|11.21|9.81|11.18|9.78|11.23|9.83|11.09|9.69|0
1639575300000|2021-12-15 13:35:00|11.19|9.79|11.19|9.79|11.24|9.84|11.18|9.78|0
1639575600000|2021-12-15 13:40:00|11.2|9.8|11.26|9.86|11.27|9.87|11.19|9.79|0
1639575900000|2021-12-15 13:45:00|11.25|9.85|11.23|9.83|11.26|9.86|11.2|9.8|0
1639576200000|2021-12-15 13:50:00|11.22|9.82|11.24|9.84|11.26|9.86|11.21|9.81|0
1639576500000|2021-12-15 13:55:00|11.23|9.83|11.25|9.85|11.3|9.9|11.23|9.83|0
1639576800000|2021-12-15 14:00:00|11.27|9.87|11.22|9.82|11.31|9.91|11.21|9.81|0
1639577100000|2021-12-15 14:05:00|11.23|9.83|11.18|9.78|11.25|9.85|11.17|9.77|0
1639577400000|2021-12-15 14:10:00|11.19|9.79|11.21|9.81|11.23|9.83|11.18|9.78|0
1639577700000|2021-12-15 14:15:00|11.2|9.8|11.2|9.8|11.22|9.82|11.19|9.79|0
1639578000000|2021-12-15 14:20:00|11.19|9.79|11.21|9.81|11.21|9.81|11.15|9.75|0
1639578300000|2021-12-15 14:25:00|11.2|9.8|11.22|9.82|11.23|9.83|11.19|9.79|0
1639578600000|2021-12-15 14:30:00|11.21|9.81|11.35|9.95|11.36|9.96|11.13|9.73|0
1639578900000|2021-12-15 14:35:00|11.36|9.96|11.38|9.98|11.39|9.99|11.12|9.72|0
1639579200000|2021-12-15 14:40:00|11.4|10|11.81|10.41|11.84|10.44|11.4|10|0
1639579500000|2021-12-15 14:45:00|11.8|10.4|11.95|10.55|11.97|10.57|11.74|10.34|0
1639579800000|2021-12-15 14:50:00|11.93|10.53|11.95|10.55|12|10.6|11.91|10.51|0
1639580100000|2021-12-15 14:55:00|11.93|10.53|11.95|10.55|11.98|10.58|11.88|10.48|0
1639580400000|2021-12-15 15:00:00|11.94|10.54|11.87|10.47|12.07|10.67|11.84|10.44|0
1639580700000|2021-12-15 15:05:00|11.89|10.49|11.9|10.5|11.91|10.51|11.82|10.42|0
1639581000000|2021-12-15 15:10:00|11.91|10.51|11.91|10.51|11.95|10.55|11.82|10.42|0
1639581300000|2021-12-15 15:15:00|11.89|10.49|11.93|10.53|11.95|10.55|11.83|10.43|0
1639581600000|2021-12-15 15:20:00|11.95|10.55|11.88|10.48|11.95|10.55|11.81|10.41|0
1639581900000|2021-12-15 15:25:00|11.87|10.47|11.86|10.46|11.9|10.5|11.84|10.44|0
1639582200000|2021-12-15 15:30:00|11.84|10.44|11.79|10.39|11.88|10.48|11.79|10.39|0
1639582500000|2021-12-15 15:35:00|11.8|10.4|11.65|10.25|11.8|10.4|11.65|10.25|0
1639582800000|2021-12-15 15:40:00|11.67|10.27|11.4|10|11.69|10.29|11.37|9.97|0
1639583100000|2021-12-15 15:45:00|11.41|10.01|11.53|10.13|11.53|10.13|11.4|10|0
1639583400000|2021-12-15 15:50:00|11.51|10.11|11.57|10.17|11.57|10.17|11.51|10.11|0
1639583700000|2021-12-15 15:55:00|11.56|10.16|11.83|10.43|11.89|10.49|11.55|10.15|0
1639584000000|2021-12-15 16:00:00|11.82|10.42|11.79|10.39|11.87|10.47|11.75|10.35|0
1639584300000|2021-12-15 16:05:00|11.8|10.4|11.88|10.48|11.88|10.48|11.78|10.38|0
1639584600000|2021-12-15 16:10:00|11.89|10.49|11.94|10.54|11.96|10.56|11.85|10.45|0
1639584900000|2021-12-15 16:15:00|11.95|10.55|12.01|10.61|12.02|10.62|11.92|10.52|0
1639585200000|2021-12-15 16:20:00|12|10.6|12.04|10.64|12.12|10.72|11.98|10.58|0
1639585500000|2021-12-15 16:25:00|12.03|10.63|12.09|10.69|12.11|10.71|12|10.6|0
1639585800000|2021-12-15 16:30:00|12.1|10.7|12.1|10.7|12.16|10.76|11.75|10.35|0
1639586100000|2021-12-15 16:35:00|12.11|10.71|12.12|10.72|12.17|10.77|12.08|10.68|0
1639586400000|2021-12-15 16:40:00|12.11|10.71|12.09|10.69|12.18|10.78|12.07|10.67|0
1639586700000|2021-12-15 16:45:00|12.08|10.68|12.02|10.62|12.11|10.71|12.01|10.61|0
1639587000000|2021-12-15 16:50:00|12.03|10.63|11.99|10.59|12.08|10.68|11.98|10.58|0
1639587300000|2021-12-15 16:55:00|11.98|10.58|12.01|10.61|12.05|10.65|11.96|10.56|0
1639587600000|2021-12-15 17:00:00|12.02|10.62|11.94|10.54|12.03|10.63|11.92|10.52|0
1639587900000|2021-12-15 17:05:00|11.93|10.53|12.03|10.63|12.06|10.66|11.92|10.52|0
1639588200000|2021-12-15 17:10:00|12.02|10.62|12.04|10.64|12.05|10.65|12|10.6|0
1639588500000|2021-12-15 17:15:00|12.03|10.63|12.12|10.72|12.12|10.72|12.03|10.63|0
1639588800000|2021-12-15 17:20:00|12.11|10.71|12.08|10.68|12.13|10.73|12.06|10.66|0
1639589100000|2021-12-15 17:25:00|12.09|10.69|11.85|10.45|12.09|10.69|11.85|10.45|0
1639589400000|2021-12-15 17:30:00|11.86|10.46|11.82|10.42|11.89|10.49|11.82|10.42|0
1639589700000|2021-12-15 17:35:00|11.83|10.43|11.88|10.48|11.88|10.48|11.8|10.4|0
1639590000000|2021-12-15 17:40:00|11.87|10.47|11.93|10.53|11.94|10.54|11.86|10.46|0
1639590300000|2021-12-15 17:45:00|11.94|10.54|11.92|10.52|11.96|10.56|11.87|10.47|0
1639590600000|2021-12-15 17:50:00|11.91|10.51|11.8|10.4|11.92|10.52|11.8|10.4|0
1639590900000|2021-12-15 17:55:00|11.81|10.41|11.77|10.37|12.07|10.67|11.77|10.37|0
1639591200000|2021-12-15 18:00:00|11.78|10.38|11.82|10.42|11.82|10.42|11.76|10.36|0
1639591500000|2021-12-15 18:05:00|11.83|10.43|11.73|10.33|11.83|10.43|11.72|10.32|0
1639591800000|2021-12-15 18:10:00|11.72|10.32|11.77|10.37|11.82|10.42|11.72|10.32|0
1639592100000|2021-12-15 18:15:00|11.78|10.38|11.74|10.34|11.81|10.41|11.73|10.33|0
1639592400000|2021-12-15 18:20:00|11.75|10.35|11.78|10.38|11.81|10.41|11.75|10.35|0
1639592700000|2021-12-15 18:25:00|11.79|10.39|11.77|10.37|11.81|10.41|11.75|10.35|0
1639593000000|2021-12-15 18:30:00|11.79|10.39|11.73|10.33|11.79|10.39|11.69|10.29|0
1639593300000|2021-12-15 18:35:00|11.72|10.32|11.74|10.34|11.75|10.35|11.68|10.28|0
1639593600000|2021-12-15 18:40:00|11.75|10.35|11.68|10.28|11.79|10.39|11.68|10.28|0
1639593900000|2021-12-15 18:45:00|11.69|10.29|11.74|10.34|11.75|10.35|11.68|10.28|0
1639594200000|2021-12-15 18:50:00|11.73|10.33|11.81|10.41|11.84|10.44|11.73|10.33|0
1639594500000|2021-12-15 18:55:00|11.79|10.39|11.64|10.24|11.81|10.41|11.63|10.23|0
1639594800000|2021-12-15 19:00:00|11.65|10.25|11.41|10.01|12.09|10.69|11.39|9.99|0
1639595100000|2021-12-15 19:05:00|11.34|9.94|10.68|9.28|11.8|10.4|10.65|9.25|0
1639595400000|2021-12-15 19:10:00|10.67|9.27|10.46|9.06|10.75|9.35|10.45|9.05|0
1639595700000|2021-12-15 19:15:00|10.48|9.08|10.48|9.08|10.58|9.18|10.45|9.05|0
1639596000000|2021-12-15 19:20:00|10.49|9.09|10.73|9.33|10.75|9.35|10.46|9.06|0
1639596300000|2021-12-15 19:25:00|10.75|9.35|10.85|9.45|11.02|9.62|10.75|9.35|0
1639596600000|2021-12-15 19:30:00|10.87|9.47|10.9|9.5|10.96|9.56|10.74|9.34|0
1639596900000|2021-12-15 19:35:00|10.89|9.49|10.58|9.18|10.91|9.51|10.55|9.15|0
1639597200000|2021-12-15 19:40:00|10.6|9.2|10.68|9.28|10.71|9.31|10.44|9.04|0
1639597500000|2021-12-15 19:45:00|10.66|9.26|10.61|9.21|10.69|9.29|10.48|9.08|0
1639597800000|2021-12-15 19:50:00|10.69|9.29|10.44|9.04|10.73|9.33|10.44|9.04|0
1639598100000|2021-12-15 19:55:00|10.5|9.1|10.62|9.22|10.66|9.26|10.39|8.99|0
1639598400000|2021-12-15 20:00:00|10.59|9.19|10.46|9.06|10.62|9.22|10.4|9|0
1639598700000|2021-12-15 20:05:00|10.45|9.05|10.09|8.69|10.48|9.08|10.08|8.68|0
1639599000000|2021-12-15 20:10:00|10.1|8.7|9.99|8.59|10.15|8.75|9.99|8.59|0
1639599300000|2021-12-15 20:15:00|10.02|8.62|9.21|7.81|10.8|9.4|9.19|7.79|0
1639599600000|2021-12-15 20:20:00|9.2|7.8|9.05|7.65|9.29|7.89|9.03|7.63|0
1639599900000|2021-12-15 20:25:00|9.03|7.63|8.97|7.57|9.11|7.71|8.96|7.56|0
1639600200000|2021-12-15 20:30:00|8.96|7.56|8.97|7.57|9.06|7.66|8.93|7.53|0
1639600500000|2021-12-15 20:35:00|8.98|7.58|8.86|7.46|8.98|7.58|8.85|7.45|0
1639600800000|2021-12-15 20:40:00|8.84|7.44|9.09|7.69|9.11|7.71|8.83|7.43|0
1639601100000|2021-12-15 20:45:00|9.07|7.67|9.22|7.82|9.23|7.83|9.04|7.64|0
1639601400000|2021-12-15 20:50:00|9.16|7.76|9.09|7.69|9.3|7.9|9.03|7.63|0
1639601700000|2021-12-15 20:55:00|9.1|7.7|9.12|7.72|9.25|7.85|9.02|7.62|0
1639602000000|2021-12-15 21:00:00|9.08|7.68|9.03|7.63|9.14|7.74|9.01|7.61|0
1639602300000|2021-12-15 21:05:00|9.02|7.62|9.04|7.64|9.08|7.68|8.98|7.58|0
1639602600000|2021-12-15 21:10:00|9.05|7.65|9.07|7.67|9.08|7.68|9.04|7.64|0
1639602900000|2021-12-15 21:15:00|9.06|7.66|9.09|7.69|9.09|7.69|9.06|7.66|0
1639603200000|2021-12-15 21:20:00|9.08|7.68|9.05|7.65|9.09|7.69|9.05|7.65|0
1639603500000|2021-12-15 21:25:00|9.06|7.66|9.04|7.64|9.06|7.66|9.04|7.64|0
1639603800000|2021-12-15 21:30:00|9.05|7.65|9.07|7.67|9.08|7.68|9.04|7.64|0
1639604100000|2021-12-15 21:35:00|9.06|7.66|9.06|7.66|9.08|7.68|9.05|7.65|0
1639604400000|2021-12-15 21:40:00|9.07|7.67|9.05|7.65|9.07|7.67|9.04|7.64|0
1639604700000|2021-12-15 21:45:00|9.04|7.64|9.04|7.64|9.05|7.65|9.02|7.62|0
1639605000000|2021-12-15 21:50:00|9.03|7.63|9.04|7.64|9.04|7.64|9.03|7.63|0
1639605300000|2021-12-15 21:55:00|9.03|7.63|9.04|7.64|9.04|7.64|9.01|7.61|0
1639605600000|2021-12-15 22:00:00|9.03|7.63|9.03|7.63|9.04|7.64|9.02|7.62|0
1639605900000|2021-12-15 22:05:00|9.02|7.62|9.03|7.63|9.03|7.63|9.02|7.62|0
1639606200000|2021-12-15 22:10:00|9.02|7.62|9.02|7.62|9.03|7.63|9.02|7.62|0
1639606800000|2021-12-15 22:20:00|9.01|7.61|9.01|7.61|9.01|7.61|9.01|7.61|0
1639607100000|2021-12-15 22:25:00|9.02|7.62|9.02|7.62|9.02|7.62|9.02|7.62|0
1639607700000|2021-12-15 22:35:00|9.01|7.61|9.01|7.61|9.02|7.62|9.01|7.61|0
1639608000000|2021-12-15 22:40:00|9|7.6|9|7.6|9|7.6|9|7.6|0
1639608300000|2021-12-15 22:45:00|9.01|7.61|9.01|7.61|9.01|7.61|9|7.6|0
1639608600000|2021-12-15 22:50:00|9|7.6|9.01|7.61|9.01|7.61|9|7.6|0
1639609200000|2021-12-15 23:00:00|9.03|7.63|8.94|7.54|9.04|7.64|8.92|7.52|0
1639609500000|2021-12-15 23:05:00|8.93|7.53|8.94|7.54|8.95|7.55|8.9|7.5|0
1639609800000|2021-12-15 23:10:00|8.93|7.53|8.88|7.48|8.95|7.55|8.88|7.48|0
1639610100000|2021-12-15 23:15:00|8.89|7.49|8.86|7.46|8.9|7.5|8.86|7.46|0
1639610400000|2021-12-15 23:20:00|8.87|7.47|8.86|7.46|8.88|7.48|8.84|7.44|0
1639610700000|2021-12-15 23:25:00|8.85|7.45|8.87|7.47|8.88|7.48|8.85|7.45|0
1639611000000|2021-12-15 23:30:00|8.86|7.46|8.86|7.46|8.88|7.48|8.84|7.44|0
1639611300000|2021-12-15 23:35:00|8.95|7.55|8.95|7.55|8.95|7.55|8.93|7.53|0
1639611600000|2021-12-15 23:40:00|8.94|7.54|8.93|7.53|8.95|7.55|8.92|7.52|0
1639611900000|2021-12-15 23:45:00|8.94|7.54|8.89|7.49|8.94|7.54|8.89|7.49|0
1639612200000|2021-12-15 23:50:00|8.88|7.48|8.92|7.52|8.94|7.54|8.88|7.48|0
1639612500000|2021-12-15 23:55:00|8.91|7.51|8.91|7.51|8.93|7.53|8.91|7.51|0
1639612800000|2021-12-16 00:00:00|8.92|7.52|8.99|7.59|9|7.6|8.91|7.51|0
1639613100000|2021-12-16 00:05:00|8.98|7.58|9.01|7.61|9.02|7.62|8.97|7.57|0
1639613400000|2021-12-16 00:10:00|9|7.6|9.02|7.62|9.02|7.62|8.97|7.57|0
1639613700000|2021-12-16 00:15:00|9.01|7.61|9.02|7.62|9.04|7.64|8.98|7.58|0
1639614000000|2021-12-16 00:20:00|9.03|7.63|9|7.6|9.03|7.63|9|7.6|0
1639614300000|2021-12-16 00:25:00|8.99|7.59|9.01|7.61|9.02|7.62|8.99|7.59|0
1639614600000|2021-12-16 00:30:00|9|7.6|8.97|7.57|9.02|7.62|8.97|7.57|0
1639614900000|2021-12-16 00:35:00|8.98|7.58|8.96|7.56|8.98|7.58|8.96|7.56|0
1639615200000|2021-12-16 00:40:00|8.95|7.55|8.94|7.54|8.95|7.55|8.92|7.52|0
1639615500000|2021-12-16 00:45:00|8.93|7.53|8.93|7.53|8.94|7.54|8.92|7.52|0
1639615800000|2021-12-16 00:50:00|8.92|7.52|8.96|7.56|8.97|7.57|8.92|7.52|0
1639616100000|2021-12-16 00:55:00|8.97|7.57|8.98|7.58|8.99|7.59|8.96|7.56|0
1639616400000|2021-12-16 01:00:00|8.99|7.59|8.95|7.55|8.99|7.59|8.94|7.54|0
1639616700000|2021-12-16 01:05:00|8.96|7.56|8.99|7.59|8.99|7.59|8.95|7.55|0
1639617000000|2021-12-16 01:10:00|8.98|7.58|8.96|7.56|8.99|7.59|8.95|7.55|0
1639617300000|2021-12-16 01:15:00|8.95|7.55|8.99|7.59|8.99|7.59|8.95|7.55|0
1639617600000|2021-12-16 01:20:00|8.98|7.58|8.94|7.54|8.98|7.58|8.93|7.53|0
1639617900000|2021-12-16 01:25:00|8.95|7.55|8.95|7.55|8.96|7.56|8.94|7.54|0
1639618200000|2021-12-16 01:30:00|8.94|7.54|8.9|7.5|8.95|7.55|8.9|7.5|0
1639618500000|2021-12-16 01:35:00|8.91|7.51|8.94|7.54|8.95|7.55|8.91|7.51|0
1639618800000|2021-12-16 01:40:00|8.95|7.55|8.96|7.56|8.97|7.57|8.93|7.53|0
1639619100000|2021-12-16 01:45:00|8.98|7.58|9.03|7.63|9.04|7.64|8.96|7.56|0
1639619400000|2021-12-16 01:50:00|9.04|7.64|9.07|7.67|9.09|7.69|9.02|7.62|0
1639619700000|2021-12-16 01:55:00|9.08|7.68|9.07|7.67|9.09|7.69|9.04|7.64|0
1639620000000|2021-12-16 02:00:00|9.05|7.65|9.03|7.63|9.06|7.66|9.02|7.62|0
1639620300000|2021-12-16 02:05:00|9.02|7.62|9.04|7.64|9.05|7.65|9.02|7.62|0
1639620600000|2021-12-16 02:10:00|9.05|7.65|9.01|7.61|9.05|7.65|9.01|7.61|0
1639620900000|2021-12-16 02:15:00|9|7.6|8.94|7.54|9|7.6|8.93|7.53|0
1639621200000|2021-12-16 02:20:00|8.95|7.55|8.94|7.54|8.95|7.55|8.93|7.53|0
1639621500000|2021-12-16 02:25:00|8.95|7.55|8.94|7.54|8.95|7.55|8.94|7.54|0
1639621800000|2021-12-16 02:30:00|8.95|7.55|8.97|7.57|8.97|7.57|8.95|7.55|0
1639622100000|2021-12-16 02:35:00|8.98|7.58|8.97|7.57|8.98|7.58|8.96|7.56|0
1639622400000|2021-12-16 02:40:00|8.98|7.58|8.98|7.58|8.99|7.59|8.97|7.57|0
1639622700000|2021-12-16 02:45:00|8.97|7.57|8.99|7.59|8.99|7.59|8.95|7.55|0
1639623000000|2021-12-16 02:50:00|9|7.6|8.97|7.57|9|7.6|8.96|7.56|0
1639623300000|2021-12-16 02:55:00|8.98|7.58|8.95|7.55|8.98|7.58|8.94|7.54|0
1639623600000|2021-12-16 03:00:00|8.96|7.56|8.96|7.56|8.97|7.57|8.95|7.55|0
1639623900000|2021-12-16 03:05:00|8.95|7.55|8.93|7.53|8.96|7.56|8.93|7.53|0
1639624200000|2021-12-16 03:10:00|8.92|7.52|8.95|7.55|8.96|7.56|8.92|7.52|0
1639624500000|2021-12-16 03:15:00|8.94|7.54|8.94|7.54|8.95|7.55|8.93|7.53|0
1639624800000|2021-12-16 03:20:00|8.95|7.55|8.94|7.54|8.95|7.55|8.92|7.52|0
1639625100000|2021-12-16 03:25:00|8.95|7.55|8.95|7.55|8.97|7.57|8.94|7.54|0
1639625400000|2021-12-16 03:30:00|8.96|7.56|8.93|7.53|8.96|7.56|8.92|7.52|0
1639625700000|2021-12-16 03:35:00|8.92|7.52|8.9|7.5|8.93|7.53|8.89|7.49|0
1639626000000|2021-12-16 03:40:00|8.91|7.51|8.91|7.51|8.91|7.51|8.9|7.5|0
1639626300000|2021-12-16 03:45:00|8.9|7.5|8.9|7.5|8.9|7.5|8.89|7.49|0
1639626600000|2021-12-16 03:50:00|8.89|7.49|8.91|7.51|8.91|7.51|8.88|7.48|0
1639626900000|2021-12-16 03:55:00|8.9|7.5|8.9|7.5|8.9|7.5|8.88|7.48|0
1639627200000|2021-12-16 04:00:00|8.88|7.48|8.82|7.42|8.89|7.49|8.8|7.4|0
1639627500000|2021-12-16 04:05:00|8.8|7.4|8.8|7.4|8.8|7.4|8.78|7.38|0
1639627800000|2021-12-16 04:10:00|8.81|7.41|8.81|7.41|8.82|7.42|8.8|7.4|0
1639628100000|2021-12-16 04:15:00|8.8|7.4|8.81|7.41|8.82|7.42|8.8|7.4|0
1639628400000|2021-12-16 04:20:00|8.82|7.42|8.8|7.4|8.83|7.43|8.8|7.4|0
1639628700000|2021-12-16 04:25:00|8.81|7.41|8.78|7.38|8.81|7.41|8.76|7.36|0
1639629000000|2021-12-16 04:30:00|8.79|7.39|8.77|7.37|8.8|7.4|8.77|7.37|0
1639629300000|2021-12-16 04:35:00|8.76|7.36|8.77|7.37|8.78|7.38|8.76|7.36|0
1639629600000|2021-12-16 04:40:00|8.78|7.38|8.77|7.37|8.78|7.38|8.75|7.35|0
1639629900000|2021-12-16 04:45:00|8.78|7.38|8.77|7.37|8.78|7.38|8.77|7.37|0
1639630200000|2021-12-16 04:50:00|8.76|7.36|8.77|7.37|8.77|7.37|8.76|7.36|0
1639630500000|2021-12-16 04:55:00|8.78|7.38|8.75|7.35|8.78|7.38|8.75|7.35|0
1639630800000|2021-12-16 05:00:00|8.74|7.34|8.75|7.35|8.76|7.36|8.74|7.34|0
1639631100000|2021-12-16 05:05:00|8.74|7.34|8.77|7.37|8.77|7.37|8.74|7.34|0
1639631400000|2021-12-16 05:10:00|8.78|7.38|8.76|7.36|8.78|7.38|8.75|7.35|0
1639631700000|2021-12-16 05:15:00|8.75|7.35|8.75|7.35|8.76|7.36|8.75|7.35|0
1639632000000|2021-12-16 05:20:00|8.74|7.34|8.76|7.36|8.76|7.36|8.74|7.34|0
1639632300000|2021-12-16 05:25:00|8.75|7.35|8.73|7.33|8.75|7.35|8.73|7.33|0
1639632600000|2021-12-16 05:30:00|8.72|7.32|8.69|7.29|8.72|7.32|8.67|7.27|0
1639632900000|2021-12-16 05:35:00|8.68|7.28|8.68|7.28|8.68|7.28|8.66|7.26|0
1639633200000|2021-12-16 05:40:00|8.69|7.29|8.7|7.3|8.7|7.3|8.69|7.29|0
1639633500000|2021-12-16 05:45:00|8.69|7.29|8.67|7.27|8.7|7.3|8.65|7.25|0
1639633800000|2021-12-16 05:50:00|8.66|7.26|8.65|7.25|8.66|7.26|8.65|7.25|0
1639634100000|2021-12-16 05:55:00|8.66|7.26|8.65|7.25|8.67|7.27|8.65|7.25|0
1639634400000|2021-12-16 06:00:00|8.66|7.26|8.65|7.25|8.67|7.27|8.64|7.24|0
1639634700000|2021-12-16 06:05:00|8.64|7.24|8.61|7.21|8.64|7.24|8.6|7.2|0
1639635000000|2021-12-16 06:10:00|8.62|7.22|8.61|7.21|8.63|7.23|8.61|7.21|0
1639635300000|2021-12-16 06:15:00|8.6|7.2|8.59|7.19|8.62|7.22|8.59|7.19|0
1639635600000|2021-12-16 06:20:00|8.6|7.2|8.6|7.2|8.61|7.21|8.59|7.19|0
1639635900000|2021-12-16 06:25:00|8.61|7.21|8.59|7.19|8.61|7.21|8.56|7.16|0
1639636200000|2021-12-16 06:30:00|8.6|7.2|8.61|7.21|8.62|7.22|8.6|7.2|0
1639636500000|2021-12-16 06:35:00|8.62|7.22|8.6|7.2|8.62|7.22|8.6|7.2|0
1639636800000|2021-12-16 06:40:00|8.59|7.19|8.63|7.23|8.63|7.23|8.57|7.17|0
1639637100000|2021-12-16 06:45:00|8.62|7.22|8.66|7.26|8.66|7.26|8.62|7.22|0
1639637400000|2021-12-16 06:50:00|8.65|7.25|8.62|7.22|8.66|7.26|8.61|7.21|0
1639637700000|2021-12-16 06:55:00|8.63|7.23|8.62|7.22|8.64|7.24|8.62|7.22|0
1639638000000|2021-12-16 07:00:00|8.61|7.21|8.58|7.18|8.65|7.25|8.56|7.16|0
1639638300000|2021-12-16 07:05:00|8.57|7.17|8.52|7.12|8.57|7.17|8.52|7.12|0
1639638600000|2021-12-16 07:10:00|8.53|7.13|8.49|7.09|8.54|7.14|8.46|7.06|0
1639638900000|2021-12-16 07:15:00|8.48|7.08|8.44|7.04|8.48|7.08|8.43|7.03|0
1639639200000|2021-12-16 07:20:00|8.43|7.03|8.58|7.18|9.12|7.72|8.39|6.99|0
1639639500000|2021-12-16 07:25:00|8.59|7.19|8.57|7.17|8.6|7.2|8.56|7.16|0
1639639800000|2021-12-16 07:30:00|8.58|7.18|8.58|7.18|8.6|7.2|8.55|7.15|0
1639640100000|2021-12-16 07:35:00|8.59|7.19|8.59|7.19|8.6|7.2|8.58|7.18|0
1639640400000|2021-12-16 07:40:00|8.58|7.18|8.55|7.15|8.59|7.19|8.55|7.15|0
1639640700000|2021-12-16 07:45:00|8.56|7.16|8.6|7.2|8.61|7.21|8.56|7.16|0
1639641000000|2021-12-16 07:50:00|8.61|7.21|8.66|7.26|8.67|7.27|8.59|7.19|0
1639641300000|2021-12-16 07:55:00|8.67|7.27|8.66|7.26|8.68|7.28|8.65|7.25|0
1639641600000|2021-12-16 08:00:00|8.67|7.27|8.76|7.36|8.77|7.37|8.63|7.23|0
1639641900000|2021-12-16 08:05:00|8.77|7.37|8.52|7.12|8.77|7.37|8.5|7.1|0
1639642200000|2021-12-16 08:10:00|8.53|7.13|8.55|7.15|8.58|7.18|8.51|7.11|0
1639642500000|2021-12-16 08:15:00|8.56|7.16|8.68|7.28|8.8|7.4|8.55|7.15|0
1639642800000|2021-12-16 08:20:00|8.69|7.29|8.6|7.2|8.69|7.29|8.6|7.2|0
1639643100000|2021-12-16 08:25:00|8.61|7.21|8.63|7.23|8.64|7.24|8.59|7.19|0
1639643400000|2021-12-16 08:30:00|8.64|7.24|8.59|7.19|8.65|7.25|8.59|7.19|0
1639643700000|2021-12-16 08:35:00|8.58|7.18|8.51|7.11|8.59|7.19|8.5|7.1|0
1639644000000|2021-12-16 08:40:00|8.52|7.12|8.51|7.11|8.54|7.14|8.5|7.1|0
1639644300000|2021-12-16 08:45:00|8.5|7.1|8.49|7.09|8.52|7.12|8.49|7.09|0
1639644600000|2021-12-16 08:50:00|8.5|7.1|8.49|7.09|8.52|7.12|8.46|7.06|0
1639644900000|2021-12-16 08:55:00|8.5|7.1|8.5|7.1|8.52|7.12|8.47|7.07|0
1639645200000|2021-12-16 09:00:00|8.51|7.11|8.54|7.14|8.54|7.14|8.51|7.11|0
1639645500000|2021-12-16 09:05:00|8.55|7.15|8.6|7.2|8.6|7.2|8.53|7.13|0
1639645800000|2021-12-16 09:10:00|8.59|7.19|8.55|7.15|8.61|7.21|8.54|7.14|0
1639646100000|2021-12-16 09:15:00|8.57|7.17|8.58|7.18|8.58|7.18|8.55|7.15|0
1639646400000|2021-12-16 09:20:00|8.57|7.17|8.59|7.19|8.59|7.19|8.56|7.16|0
1639646700000|2021-12-16 09:25:00|8.57|7.17|8.6|7.2|8.6|7.2|8.57|7.17|0
1639647000000|2021-12-16 09:30:00|8.59|7.19|8.54|7.14|8.6|7.2|8.54|7.14|0
1639647300000|2021-12-16 09:35:00|8.55|7.15|8.58|7.18|8.59|7.19|8.55|7.15|0
1639647600000|2021-12-16 09:40:00|8.57|7.17|8.55|7.15|8.59|7.19|8.54|7.14|0
1639647900000|2021-12-16 09:45:00|8.54|7.14|8.55|7.15|8.55|7.15|8.52|7.12|0
1639648200000|2021-12-16 09:50:00|8.54|7.14|8.54|7.14|8.56|7.16|8.53|7.13|0
1639648500000|2021-12-16 09:55:00|8.55|7.15|8.53|7.13|8.55|7.15|8.52|7.12|0
1639648800000|2021-12-16 10:00:00|8.54|7.14|8.51|7.11|8.57|7.17|8.51|7.11|0
1639649100000|2021-12-16 10:05:00|8.52|7.12|8.52|7.12|8.53|7.13|8.51|7.11|0
1639649400000|2021-12-16 10:10:00|8.53|7.13|8.5|7.1|8.53|7.13|8.49|7.09|0
1639649700000|2021-12-16 10:15:00|8.51|7.11|8.7|7.3|8.71|7.31|8.49|7.09|0
1639650000000|2021-12-16 10:20:00|8.69|7.29|8.7|7.3|8.73|7.33|8.69|7.29|0
1639650300000|2021-12-16 10:25:00|8.71|7.31|8.73|7.33|8.73|7.33|8.71|7.31|0
1639650600000|2021-12-16 10:30:00|8.72|7.32|8.7|7.3|8.73|7.33|8.69|7.29|0
1639650900000|2021-12-16 10:35:00|8.71|7.31|8.71|7.31|8.71|7.31|8.69|7.29|0
1639651200000|2021-12-16 10:40:00|8.7|7.3|8.66|7.26|8.71|7.31|8.66|7.26|0
1639651500000|2021-12-16 10:45:00|8.67|7.27|8.68|7.28|8.68|7.28|8.66|7.26|0
1639651800000|2021-12-16 10:50:00|8.67|7.27|8.65|7.25|8.68|7.28|8.65|7.25|0
1639652100000|2021-12-16 10:55:00|8.64|7.24|8.59|7.19|8.64|7.24|8.58|7.18|0
1639652400000|2021-12-16 11:00:00|8.58|7.18|8.6|7.2|8.6|7.2|8.58|7.18|0
1639652700000|2021-12-16 11:05:00|8.61|7.21|8.59|7.19|8.61|7.21|8.59|7.19|0
1639653000000|2021-12-16 11:10:00|8.58|7.18|8.56|7.16|8.59|7.19|8.53|7.13|0
1639653300000|2021-12-16 11:15:00|8.55|7.15|8.54|7.14|8.56|7.16|8.53|7.13|0
1639653600000|2021-12-16 11:20:00|8.53|7.13|8.52|7.12|8.55|7.15|8.5|7.1|0
1639653900000|2021-12-16 11:25:00|8.51|7.11|8.48|7.08|8.51|7.11|8.46|7.06|0
1639654200000|2021-12-16 11:30:00|8.47|7.07|8.44|7.04|8.48|7.08|8.44|7.04|0
1639654500000|2021-12-16 11:35:00|8.86|7.46|8.55|7.15|8.86|7.46|8.54|7.14|0
1639654800000|2021-12-16 11:40:00|8.54|7.14|8.55|7.15|8.56|7.16|8.54|7.14|0
1639655100000|2021-12-16 11:45:00|8.54|7.14|8.5|7.1|8.55|7.15|8.49|7.09|0
1639655400000|2021-12-16 11:50:00|8.51|7.11|8.56|7.16|8.57|7.17|8.5|7.1|0
1639655700000|2021-12-16 11:55:00|8.57|7.17|8.56|7.16|8.57|7.17|8.56|7.16|0
1639656000000|2021-12-16 12:00:00|8.57|7.17|8.61|7.21|8.63|7.23|8.57|7.17|0
1639656300000|2021-12-16 12:05:00|8.63|7.23|8.65|7.25|8.67|7.27|8.62|7.22|0
1639656600000|2021-12-16 12:10:00|8.66|7.26|8.65|7.25|8.66|7.26|8.61|7.21|0
1639656900000|2021-12-16 12:15:00|8.66|7.26|8.67|7.27|8.68|7.28|8.63|7.23|0
1639657200000|2021-12-16 12:20:00|8.66|7.26|8.64|7.24|8.68|7.28|8.64|7.24|0
1639657500000|2021-12-16 12:25:00|8.63|7.23|8.67|7.27|8.68|7.28|8.63|7.23|0
1639657800000|2021-12-16 12:30:00|8.68|7.28|8.65|7.25|8.68|7.28|8.64|7.24|0
1639658100000|2021-12-16 12:35:00|8.66|7.26|8.65|7.25|8.66|7.26|8.63|7.23|0
1639658400000|2021-12-16 12:40:00|8.66|7.26|8.69|7.29|8.69|7.29|8.66|7.26|0
1639658700000|2021-12-16 12:45:00|8.68|7.28|8.66|7.26|8.71|7.31|8.66|7.26|0
1639659000000|2021-12-16 12:50:00|8.67|7.27|8.68|7.28|8.7|7.3|8.65|7.25|0
1639659300000|2021-12-16 12:55:00|8.69|7.29|8.68|7.28|8.7|7.3|8.68|7.28|0
1639659600000|2021-12-16 13:00:00|8.67|7.27|8.69|7.29|8.71|7.31|8.67|7.27|0
1639659900000|2021-12-16 13:05:00|8.68|7.28|8.76|7.36|8.77|7.37|8.52|7.12|0
1639660200000|2021-12-16 13:10:00|8.88|7.48|8.87|7.47|8.89|7.49|8.83|7.43|0
1639660500000|2021-12-16 13:15:00|8.86|7.46|8.86|7.46|8.88|7.48|8.84|7.44|0
1639660800000|2021-12-16 13:20:00|8.85|7.45|8.8|7.4|8.86|7.46|8.8|7.4|0
1639661100000|2021-12-16 13:25:00|8.81|7.41|8.8|7.4|8.81|7.41|8.79|7.39|0
1639661400000|2021-12-16 13:30:00|8.81|7.41|8.84|7.44|8.85|7.45|8.77|7.37|0
1639661700000|2021-12-16 13:35:00|8.83|7.43|8.87|7.47|8.87|7.47|8.83|7.43|0
1639662000000|2021-12-16 13:40:00|8.88|7.48|8.89|7.49|8.91|7.51|8.86|7.46|0
1639662300000|2021-12-16 13:45:00|8.9|7.5|8.97|7.57|9.01|7.61|8.9|7.5|0
1639662600000|2021-12-16 13:50:00|8.98|7.58|8.96|7.56|8.99|7.59|8.94|7.54|0
1639662900000|2021-12-16 13:55:00|8.97|7.57|8.92|7.52|8.98|7.58|8.91|7.51|0
1639663200000|2021-12-16 14:00:00|8.91|7.51|8.98|7.58|9.04|7.64|8.91|7.51|0
1639663500000|2021-12-16 14:05:00|8.99|7.59|9.01|7.61|9.01|7.61|8.97|7.57|0
1639663800000|2021-12-16 14:10:00|9.02|7.62|8.77|7.37|9.03|7.63|8.76|7.36|0
1639664100000|2021-12-16 14:15:00|8.89|7.49|8.73|7.33|8.89|7.49|8.73|7.33|0
1639664400000|2021-12-16 14:20:00|8.74|7.34|8.72|7.32|8.75|7.35|8.7|7.3|0
1639664700000|2021-12-16 14:25:00|8.73|7.33|8.79|7.39|8.8|7.4|8.73|7.33|0
1639665000000|2021-12-16 14:30:00|8.76|7.36|8.87|7.47|8.91|7.51|8.75|7.35|0
1639665300000|2021-12-16 14:35:00|8.86|7.46|8.97|7.57|8.97|7.57|8.74|7.34|0
1639665600000|2021-12-16 14:40:00|8.96|7.56|8.93|7.53|9.06|7.66|8.74|7.34|0
1639665900000|2021-12-16 14:45:00|8.94|7.54|8.73|7.33|8.94|7.54|8.72|7.32|0
1639666200000|2021-12-16 14:50:00|8.74|7.34|9.03|7.63|9.03|7.63|8.73|7.33|0
1639666500000|2021-12-16 14:55:00|8.91|7.51|9.11|7.71|9.11|7.71|8.91|7.51|0
1639666800000|2021-12-16 15:00:00|9.1|7.7|9.53|8.13|9.62|8.22|8.83|7.43|0
1639667100000|2021-12-16 15:05:00|9.54|8.14|9.63|8.23|9.65|8.25|9.48|8.08|0
1639667400000|2021-12-16 15:10:00|9.64|8.24|9.51|8.11|9.64|8.24|9.48|8.08|0
1639667700000|2021-12-16 15:15:00|9.5|8.1|9.43|8.03|9.59|8.19|9.4|8|0
1639668000000|2021-12-16 15:20:00|9.44|8.04|9.37|7.97|9.46|8.06|9.36|7.96|0
1639668300000|2021-12-16 15:25:00|9.36|7.96|9.26|7.86|9.37|7.97|9.23|7.83|0
1639668600000|2021-12-16 15:30:00|9.25|7.85|9.24|7.84|9.29|7.89|9.17|7.77|0
1639668900000|2021-12-16 15:35:00|9.23|7.83|9.34|7.94|9.34|7.94|9.17|7.77|0
1639669200000|2021-12-16 15:40:00|9.35|7.95|9.38|7.98|9.38|7.98|9.28|7.88|0
1639669500000|2021-12-16 15:45:00|9.37|7.97|9.25|7.85|9.37|7.97|9.22|7.82|0
1639669800000|2021-12-16 15:50:00|9.26|7.86|9.44|8.04|9.44|8.04|9.22|7.82|0
1639670100000|2021-12-16 15:55:00|9.42|8.02|9.31|7.91|9.46|8.06|9.17|7.77|0
1639670400000|2021-12-16 16:00:00|9.32|7.92|9.58|8.18|9.61|8.21|9.3|7.9|0
1639670700000|2021-12-16 16:05:00|9.57|8.17|9.58|8.18|9.66|8.26|9.52|8.12|0
1639671000000|2021-12-16 16:10:00|9.59|8.19|9.65|8.25|9.69|8.29|9.55|8.15|0
1639671300000|2021-12-16 16:15:00|9.64|8.24|9.54|8.14|9.64|8.24|9.5|8.1|0
1639671600000|2021-12-16 16:20:00|9.53|8.13|9.51|8.11|9.55|8.15|9.46|8.06|0
1639671900000|2021-12-16 16:25:00|9.52|8.12|9.5|8.1|9.58|8.18|9.49|8.09|0
1639672200000|2021-12-16 16:30:00|9.51|8.11|9.63|8.23|9.66|8.26|9.49|8.09|0
1639672500000|2021-12-16 16:35:00|9.64|8.24|9.64|8.24|9.66|8.26|9.6|8.2|0
1639672800000|2021-12-16 16:40:00|9.65|8.25|9.59|8.19|9.65|8.25|9.56|8.16|0
1639673100000|2021-12-16 16:45:00|9.58|8.18|9.62|8.22|9.71|8.31|9.55|8.15|0
1639673400000|2021-12-16 16:50:00|9.63|8.23|9.53|8.13|9.77|8.37|9.45|8.05|0
1639673700000|2021-12-16 16:55:00|9.51|8.11|9.59|8.19|9.62|8.22|9.49|8.09|0
1639674000000|2021-12-16 17:00:00|9.6|8.2|9.6|8.2|9.63|8.23|9.51|8.11|0
1639674300000|2021-12-16 17:05:00|9.61|8.21|9.56|8.16|9.72|8.32|9.11|7.71|0
1639674600000|2021-12-16 17:10:00|9.57|8.17|9.79|8.39|9.81|8.41|9.56|8.16|0
1639674900000|2021-12-16 17:15:00|9.81|8.41|9.77|8.37|9.84|8.44|9.77|8.37|0
1639675200000|2021-12-16 17:20:00|9.78|8.38|9.65|8.25|9.78|8.38|9.58|8.18|0
1639675500000|2021-12-16 17:25:00|9.63|8.23|9.68|8.28|9.73|8.33|9.63|8.23|0
1639675800000|2021-12-16 17:30:00|9.69|8.29|9.67|8.27|9.72|8.32|9.65|8.25|0
1639676100000|2021-12-16 17:35:00|9.68|8.28|9.71|8.31|9.72|8.32|9.63|8.23|0
1639676400000|2021-12-16 17:40:00|9.72|8.32|9.74|8.34|9.75|8.35|9.7|8.3|0
1639676700000|2021-12-16 17:45:00|9.73|8.33|9.84|8.44|9.84|8.44|9.69|8.29|0
1639677000000|2021-12-16 17:50:00|9.83|8.43|9.87|8.47|9.89|8.49|9.78|8.38|0
1639677300000|2021-12-16 17:55:00|9.86|8.46|9.94|8.54|9.94|8.54|9.85|8.45|0
1639677600000|2021-12-16 18:00:00|9.93|8.53|9.86|8.46|9.93|8.53|9.82|8.42|0
1639677900000|2021-12-16 18:05:00|9.87|8.47|9.79|8.39|9.92|8.52|9.79|8.39|0
1639678200000|2021-12-16 18:10:00|9.8|8.4|9.7|8.3|9.81|8.41|9.69|8.29|0
1639678500000|2021-12-16 18:15:00|9.69|8.29|9.67|8.27|9.75|8.35|9.67|8.27|0
1639678800000|2021-12-16 18:20:00|9.68|8.28|9.7|8.3|9.75|8.35|9.65|8.25|0
1639679100000|2021-12-16 18:25:00|9.69|8.29|9.69|8.29|9.71|8.31|9.65|8.25|0
1639679400000|2021-12-16 18:30:00|9.7|8.3|9.82|8.42|9.82|8.42|9.68|8.28|0
1639679700000|2021-12-16 18:35:00|9.81|8.41|9.77|8.37|9.83|8.43|9.76|8.36|0
1639680000000|2021-12-16 18:40:00|9.78|8.38|9.74|8.34|9.81|8.41|9.74|8.34|0
1639680300000|2021-12-16 18:45:00|9.73|8.33|9.74|8.34|9.85|8.45|9.73|8.33|0
1639680600000|2021-12-16 18:50:00|9.75|8.35|9.85|8.45|9.85|8.45|9.72|8.32|0
1639680900000|2021-12-16 18:55:00|9.86|8.46|9.93|8.53|9.93|8.53|9.83|8.43|0
1639681200000|2021-12-16 19:00:00|9.9|8.5|9.87|8.47|9.93|8.53|9.86|8.46|0
1639681500000|2021-12-16 19:05:00|9.86|8.46|10.01|8.61|10.01|8.61|9.85|8.45|0
1639681800000|2021-12-16 19:10:00|10|8.6|10.05|8.65|10.06|8.66|9.99|8.59|0
1639682100000|2021-12-16 19:15:00|10.04|8.64|10.12|8.72|10.15|8.75|10.03|8.63|0
1639682400000|2021-12-16 19:20:00|10.15|8.75|10.27|8.87|10.27|8.87|10.14|8.74|0
1639682700000|2021-12-16 19:25:00|10.26|8.86|10.21|8.81|10.27|8.87|10.17|8.77|0
1639683000000|2021-12-16 19:30:00|10.2|8.8|10.27|8.87|10.27|8.87|10.16|8.76|0
1639683300000|2021-12-16 19:35:00|10.26|8.86|10.06|8.66|10.3|8.9|9.74|8.34|0
1639683600000|2021-12-16 19:40:00|10.07|8.67|10.19|8.79|10.21|8.81|10.02|8.62|0
1639683900000|2021-12-16 19:45:00|10.2|8.8|10.06|8.66|10.56|9.16|10.04|8.64|0
1639684200000|2021-12-16 19:50:00|10.42|9.02|10.87|9.47|10.87|9.47|10.38|8.98|0
1639684500000|2021-12-16 19:55:00|10.86|9.46|10.62|9.22|10.86|9.46|10.61|9.21|0
1639684800000|2021-12-16 20:00:00|10.63|9.23|10.62|9.22|10.77|9.37|10.61|9.21|0
1639685100000|2021-12-16 20:05:00|10.6|9.2|10.74|9.34|10.74|9.34|10.51|9.11|0
1639685400000|2021-12-16 20:10:00|10.73|9.33|10.71|9.31|10.83|9.43|10.68|9.28|0
1639685700000|2021-12-16 20:15:00|10.73|9.33|10.58|9.18|10.78|9.38|10.57|9.17|0
1639686000000|2021-12-16 20:20:00|10.57|9.17|10.49|9.09|10.6|9.2|10.46|9.06|0
1639686300000|2021-12-16 20:25:00|10.48|9.08|10.33|8.93|10.52|9.12|10.29|8.89|0
1639686600000|2021-12-16 20:30:00|10.32|8.92|10.16|8.76|10.87|9.47|10.05|8.65|0
1639686900000|2021-12-16 20:35:00|10.19|8.79|10.06|8.66|10.23|8.83|10.04|8.64|0
1639687200000|2021-12-16 20:40:00|10.05|8.65|10.29|8.89|10.3|8.9|10|8.6|0
1639687500000|2021-12-16 20:45:00|10.25|8.85|10.45|9.05|10.45|9.05|10.23|8.83|0
1639687800000|2021-12-16 20:50:00|10.42|9.02|10.36|8.96|10.42|9.02|10.09|8.69|0
1639688100000|2021-12-16 20:55:00|10.33|8.93|10.34|8.94|10.37|8.97|10.21|8.81|0
1639688400000|2021-12-16 21:00:00|10.33|8.93|9.93|8.53|10.41|9.01|9.91|8.51|0
1639688700000|2021-12-16 21:05:00|9.9|8.5|9.82|8.42|9.91|8.51|9.82|8.42|0
1639689000000|2021-12-16 21:10:00|9.83|8.43|9.85|8.45|9.9|8.5|9.8|8.4|0
1639689300000|2021-12-16 21:15:00|9.87|8.47|9.91|8.51|9.93|8.53|9.87|8.47|0
1639689600000|2021-12-16 21:20:00|9.92|8.52|9.95|8.55|9.98|8.58|9.91|8.51|0
1639689900000|2021-12-16 21:25:00|9.94|8.54|9.93|8.53|9.95|8.55|9.89|8.49|0
1639690200000|2021-12-16 21:30:00|9.94|8.54|9.91|8.51|9.94|8.54|9.91|8.51|0
1639690500000|2021-12-16 21:35:00|9.9|8.5|9.88|8.48|9.91|8.51|9.87|8.47|0
1639690800000|2021-12-16 21:40:00|9.87|8.47|9.9|8.5|9.91|8.51|9.87|8.47|0
1639691100000|2021-12-16 21:45:00|9.88|8.48|9.84|8.44|9.9|8.5|9.84|8.44|0
1639691400000|2021-12-16 21:50:00|9.85|8.45|9.86|8.46|9.9|8.5|9.84|8.44|0
1639691700000|2021-12-16 21:55:00|9.85|8.45|9.84|8.44|9.86|8.46|9.83|8.43|0
1639692000000|2021-12-16 22:00:00|9.86|8.46|9.85|8.45|9.86|8.46|9.85|8.45|0
1639692300000|2021-12-16 22:05:00|9.86|8.46|9.88|8.48|9.88|8.48|9.85|8.45|0
1639692600000|2021-12-16 22:10:00|9.86|8.46|9.86|8.46|9.87|8.47|9.86|8.46|0
1639692900000|2021-12-16 22:15:00|9.87|8.47|9.89|8.49|9.89|8.49|9.86|8.46|0
1639693200000|2021-12-16 22:20:00|9.88|8.48|9.9|8.5|9.9|8.5|9.88|8.48|0
1639693500000|2021-12-16 22:25:00|9.89|8.49|9.88|8.48|9.9|8.5|9.88|8.48|0
1639693800000|2021-12-16 22:30:00|9.89|8.49|9.88|8.48|9.89|8.49|9.88|8.48|0
1639694100000|2021-12-16 22:35:00|9.87|8.47|9.89|8.49|9.89|8.49|9.87|8.47|0
1639694400000|2021-12-16 22:40:00|9.88|8.48|9.88|8.48|9.89|8.49|9.88|8.48|0
1639694700000|2021-12-16 22:45:00|9.87|8.47|9.88|8.48|9.88|8.48|9.87|8.47|0
1639695000000|2021-12-16 22:50:00|9.87|8.47|9.87|8.47|9.87|8.47|9.87|8.47|0
1639695300000|2021-12-16 22:55:00|9.86|8.46|9.86|8.46|9.86|8.46|9.86|8.46|0
1639695600000|2021-12-16 23:00:00|9.85|8.45|9.9|8.5|9.9|8.5|9.83|8.43|0
1639695900000|2021-12-16 23:05:00|9.89|8.49|9.88|8.48|9.91|8.51|9.88|8.48|0
1639696200000|2021-12-16 23:10:00|9.87|8.47|9.9|8.5|9.9|8.5|9.86|8.46|0
1639696500000|2021-12-16 23:15:00|9.91|8.51|9.96|8.56|9.98|8.58|9.91|8.51|0
1639696800000|2021-12-16 23:20:00|9.95|8.55|10.01|8.61|10.01|8.61|9.95|8.55|0
1639697100000|2021-12-16 23:25:00|10|8.6|10.07|8.67|10.08|8.68|10|8.6|0
1639697400000|2021-12-16 23:30:00|10.06|8.66|9.99|8.59|10.06|8.66|9.98|8.58|0
1639697700000|2021-12-16 23:35:00|9.98|8.58|9.97|8.57|10.04|8.64|9.95|8.55|0
1639698000000|2021-12-16 23:40:00|9.96|8.56|9.98|8.58|9.99|8.59|9.96|8.56|0
1639698300000|2021-12-16 23:45:00|9.97|8.57|9.97|8.57|9.99|8.59|9.92|8.52|0
1639698600000|2021-12-16 23:50:00|9.98|8.58|9.97|8.57|9.98|8.58|9.94|8.54|0
1639698900000|2021-12-16 23:55:00|9.96|8.56|9.97|8.57|10|8.6|9.95|8.55|0
1639699200000|2021-12-17 00:00:00|9.96|8.56|9.91|8.51|9.96|8.56|9.86|8.46|0
1639699500000|2021-12-17 00:05:00|9.9|8.5|9.87|8.47|9.94|8.54|9.87|8.47|0
1639699800000|2021-12-17 00:10:00|9.88|8.48|9.87|8.47|9.89|8.49|9.85|8.45|0
1639700100000|2021-12-17 00:15:00|9.88|8.48|9.94|8.54|9.95|8.55|9.86|8.46|0
1639700400000|2021-12-17 00:20:00|9.93|8.53|9.91|8.51|9.94|8.54|9.9|8.5|0
1639700700000|2021-12-17 00:25:00|9.9|8.5|9.91|8.51|9.94|8.54|9.9|8.5|0
1639701000000|2021-12-17 00:30:00|9.92|8.52|9.86|8.46|9.92|8.52|9.86|8.46|0
1639701300000|2021-12-17 00:35:00|9.87|8.47|9.83|8.43|9.88|8.48|9.83|8.43|0
1639701600000|2021-12-17 00:40:00|9.82|8.42|9.82|8.42|9.85|8.45|9.82|8.42|0
1639701900000|2021-12-17 00:45:00|9.81|8.41|9.82|8.42|9.83|8.43|9.8|8.4|0
1639702200000|2021-12-17 00:50:00|9.81|8.41|9.82|8.42|9.82|8.42|9.8|8.4|0
1639702500000|2021-12-17 00:55:00|9.81|8.41|9.84|8.44|9.85|8.45|9.8|8.4|0
1639702800000|2021-12-17 01:00:00|9.85|8.45|9.83|8.43|9.85|8.45|9.79|8.39|0
1639703100000|2021-12-17 01:05:00|9.82|8.42|9.83|8.43|9.84|8.44|9.81|8.41|0
1639703400000|2021-12-17 01:10:00|9.82|8.42|9.82|8.42|9.83|8.43|9.76|8.36|0
1639703700000|2021-12-17 01:15:00|9.81|8.41|9.77|8.37|9.83|8.43|9.74|8.34|0
1639704000000|2021-12-17 01:20:00|9.76|8.36|9.76|8.36|9.76|8.36|9.74|8.34|0
1639704300000|2021-12-17 01:25:00|9.77|8.37|9.77|8.37|9.78|8.38|9.76|8.36|0
1639704600000|2021-12-17 01:30:00|9.78|8.38|9.82|8.42|9.82|8.42|9.76|8.36|0
1639704900000|2021-12-17 01:35:00|9.81|8.41|9.87|8.47|9.87|8.47|9.8|8.4|0
1639705200000|2021-12-17 01:40:00|9.86|8.46|9.82|8.42|9.86|8.46|9.82|8.42|0
1639705500000|2021-12-17 01:45:00|9.81|8.41|9.79|8.39|9.85|8.45|9.78|8.38|0
1639705800000|2021-12-17 01:50:00|9.78|8.38|9.8|8.4|9.81|8.41|9.77|8.37|0
1639706100000|2021-12-17 01:55:00|9.81|8.41|9.78|8.38|9.83|8.43|9.77|8.37|0
1639706400000|2021-12-17 02:00:00|9.77|8.37|9.79|8.39|9.8|8.4|9.77|8.37|0
1639706700000|2021-12-17 02:05:00|9.78|8.38|9.76|8.36|9.79|8.39|9.76|8.36|0
1639707000000|2021-12-17 02:10:00|9.75|8.35|9.76|8.36|9.77|8.37|9.75|8.35|0
1639707300000|2021-12-17 02:15:00|9.77|8.37|9.76|8.36|9.77|8.37|9.76|8.36|0
1639707600000|2021-12-17 02:20:00|9.77|8.37|9.78|8.38|9.79|8.39|9.76|8.36|0
1639707900000|2021-12-17 02:25:00|9.79|8.39|9.81|8.41|9.82|8.42|9.78|8.38|0
1639708200000|2021-12-17 02:30:00|9.82|8.42|9.85|8.45|9.85|8.45|9.81|8.41|0
1639708500000|2021-12-17 02:35:00|9.84|8.44|9.84|8.44|9.85|8.45|9.82|8.42|0
1639708800000|2021-12-17 02:40:00|9.83|8.43|9.8|8.4|9.84|8.44|9.8|8.4|0
1639709100000|2021-12-17 02:45:00|9.81|8.41|9.81|8.41|9.82|8.42|9.79|8.39|0
1639709400000|2021-12-17 02:50:00|9.82|8.42|9.82|8.42|9.85|8.45|9.82|8.42|0
1639709700000|2021-12-17 02:55:00|9.83|8.43|9.82|8.42|9.84|8.44|9.81|8.41|0
1639710000000|2021-12-17 03:00:00|9.83|8.43|9.87|8.47|9.89|8.49|9.82|8.42|0
1639710300000|2021-12-17 03:05:00|9.88|8.48|9.92|8.52|9.93|8.53|9.87|8.47|0
1639710600000|2021-12-17 03:10:00|9.93|8.53|9.95|8.55|9.97|8.57|9.93|8.53|0
1639710900000|2021-12-17 03:15:00|9.96|8.56|9.94|8.54|9.98|8.58|9.94|8.54|0
1639711200000|2021-12-17 03:20:00|9.95|8.55|9.97|8.57|9.97|8.57|9.94|8.54|0
1639711500000|2021-12-17 03:25:00|9.96|8.56|9.93|8.53|9.97|8.57|9.93|8.53|0
1639711800000|2021-12-17 03:30:00|9.94|8.54|10.02|8.62|10.07|8.67|9.93|8.53|0
1639712100000|2021-12-17 03:35:00|10.03|8.63|10.06|8.66|10.1|8.7|10.02|8.62|0
1639712400000|2021-12-17 03:40:00|10.07|8.67|10.06|8.66|10.07|8.67|10.04|8.64|0
1639712700000|2021-12-17 03:45:00|10.07|8.67|10.05|8.65|10.09|8.69|10.03|8.63|0
1639713000000|2021-12-17 03:50:00|10.04|8.64|10.05|8.65|10.05|8.65|10.04|8.64|0
1639713300000|2021-12-17 03:55:00|10.04|8.64|10.2|8.8|10.23|8.83|10.04|8.64|0
1639713600000|2021-12-17 04:00:00|10.19|8.79|10.24|8.84|10.24|8.84|10.17|8.77|0
1639713900000|2021-12-17 04:05:00|10.23|8.83|10.17|8.77|10.24|8.84|10.16|8.76|0
1639714200000|2021-12-17 04:10:00|10.16|8.76|10.16|8.76|10.18|8.78|10.15|8.75|0
1639714500000|2021-12-17 04:15:00|10.17|8.77|10.16|8.76|10.17|8.77|10.14|8.74|0
1639714800000|2021-12-17 04:20:00|10.17|8.77|10.16|8.76|10.17|8.77|10.13|8.73|0
1639715100000|2021-12-17 04:25:00|10.15|8.75|10.15|8.75|10.15|8.75|10.13|8.73|0
1639715400000|2021-12-17 04:30:00|10.14|8.74|10.1|8.7|10.16|8.76|10.08|8.68|0
1639715700000|2021-12-17 04:35:00|10.09|8.69|10.06|8.66|10.09|8.69|10.05|8.65|0
1639716000000|2021-12-17 04:40:00|10.05|8.65|10.02|8.62|10.06|8.66|10|8.6|0
1639716300000|2021-12-17 04:45:00|10.03|8.63|10.04|8.64|10.05|8.65|10.02|8.62|0
1639716600000|2021-12-17 04:50:00|10.03|8.63|10.02|8.62|10.03|8.63|10|8.6|0
1639716900000|2021-12-17 04:55:00|10.03|8.63|9.99|8.59|10.03|8.63|9.97|8.57|0
1639717200000|2021-12-17 05:00:00|9.98|8.58|10.05|8.65|10.05|8.65|9.95|8.55|0
1639717500000|2021-12-17 05:05:00|10.06|8.66|10.09|8.69|10.09|8.69|10.06|8.66|0
1639717800000|2021-12-17 05:10:00|10.1|8.7|10.13|8.73|10.14|8.74|10.08|8.68|0
1639718100000|2021-12-17 05:15:00|10.14|8.74|10.08|8.68|10.14|8.74|10.07|8.67|0
1639718400000|2021-12-17 05:20:00|10.09|8.69|10.07|8.67|10.09|8.69|10.06|8.66|0
1639718700000|2021-12-17 05:25:00|10.06|8.66|10.05|8.65|10.08|8.68|10.04|8.64|0
1639719000000|2021-12-17 05:30:00|10.04|8.64|10.09|8.69|10.09|8.69|10.03|8.63|0
1639719300000|2021-12-17 05:35:00|10.07|8.67|10|8.6|10.07|8.67|9.93|8.53|0
1639719600000|2021-12-17 05:40:00|10.01|8.61|9.96|8.56|10.02|8.62|9.96|8.56|0
1639719900000|2021-12-17 05:45:00|9.95|8.55|10.01|8.61|10.01|8.61|9.95|8.55|0
1639720200000|2021-12-17 05:50:00|10|8.6|10|8.6|10.02|8.62|9.98|8.58|0
1639720500000|2021-12-17 05:55:00|10.01|8.61|10.01|8.61|10.03|8.63|9.98|8.58|0
1639720800000|2021-12-17 06:00:00|10.02|8.62|9.97|8.57|10.02|8.62|9.95|8.55|0
1639721100000|2021-12-17 06:05:00|9.98|8.58|9.97|8.57|9.99|8.59|9.93|8.53|0
1639721400000|2021-12-17 06:10:00|9.96|8.56|9.97|8.57|9.99|8.59|9.93|8.53|0
1639721700000|2021-12-17 06:15:00|9.96|8.56|9.98|8.58|9.99|8.59|9.94|8.54|0
1639722000000|2021-12-17 06:20:00|9.97|8.57|9.96|8.56|9.98|8.58|9.94|8.54|0
1639722300000|2021-12-17 06:25:00|9.95|8.55|10.02|8.62|10.03|8.63|9.95|8.55|0
1639722600000|2021-12-17 06:30:00|10.01|8.61|10.02|8.62|10.02|8.62|9.98|8.58|0
1639722900000|2021-12-17 06:35:00|10.01|8.61|9.97|8.57|10.01|8.61|9.96|8.56|0
1639723200000|2021-12-17 06:40:00|9.96|8.56|9.97|8.57|9.97|8.57|9.95|8.55|0
1639723500000|2021-12-17 06:45:00|9.98|8.58|9.98|8.58|9.98|8.58|9.94|8.54|0
1639723800000|2021-12-17 06:50:00|9.99|8.59|10.1|8.7|10.12|8.72|9.97|8.57|0
1639724100000|2021-12-17 06:55:00|10.11|8.71|10.01|8.61|10.11|8.71|9.99|8.59|0
1639724400000|2021-12-17 07:00:00|9.99|8.59|9.96|8.56|10.03|8.63|9.95|8.55|0
1639724700000|2021-12-17 07:05:00|9.95|8.55|9.92|8.52|9.97|8.57|9.89|8.49|0
1639725000000|2021-12-17 07:10:00|9.93|8.53|9.92|8.52|9.94|8.54|9.9|8.5|0
1639725300000|2021-12-17 07:15:00|9.93|8.53|9.83|8.43|9.96|8.56|9.83|8.43|0
1639725600000|2021-12-17 07:20:00|9.82|8.42|9.83|8.43|9.85|8.45|9.8|8.4|0
1639725900000|2021-12-17 07:25:00|9.82|8.42|9.83|8.43|9.86|8.46|9.82|8.42|0
1639726200000|2021-12-17 07:30:00|9.82|8.42|9.8|8.4|9.85|8.45|9.78|8.38|0
1639726500000|2021-12-17 07:35:00|9.79|8.39|9.83|8.43|9.86|8.46|9.78|8.38|0
1639726800000|2021-12-17 07:40:00|9.82|8.42|9.83|8.43|9.83|8.43|9.77|8.37|0
1639727100000|2021-12-17 07:45:00|9.82|8.42|9.79|8.39|9.85|8.45|9.78|8.38|0
1639727400000|2021-12-17 07:50:00|9.8|8.4|9.79|8.39|9.83|8.43|9.78|8.38|0
1639727700000|2021-12-17 07:55:00|9.78|8.38|9.78|8.38|9.81|8.41|9.77|8.37|0
1639728000000|2021-12-17 08:00:00|9.76|8.36|9.79|8.39|9.82|8.42|9.71|8.31|0
1639728300000|2021-12-17 08:05:00|9.78|8.38|9.78|8.38|9.78|8.38|9.71|8.31|0
1639728600000|2021-12-17 08:10:00|9.79|8.39|9.83|8.43|9.87|8.47|9.76|8.36|0
1639728900000|2021-12-17 08:15:00|9.85|8.45|9.79|8.39|9.89|8.49|9.75|8.35|0
1639729200000|2021-12-17 08:20:00|9.8|8.4|9.77|8.37|9.83|8.43|9.75|8.35|0
1639729500000|2021-12-17 08:25:00|9.76|8.36|9.73|8.33|9.79|8.39|9.73|8.33|0
1639729800000|2021-12-17 08:30:00|9.75|8.35|9.81|8.41|9.83|8.43|9.75|8.35|0
1639730100000|2021-12-17 08:35:00|9.82|8.42|9.84|8.44|9.85|8.45|9.8|8.4|0
1639730400000|2021-12-17 08:40:00|9.85|8.45|9.93|8.53|9.96|8.56|9.83|8.43|0
1639730700000|2021-12-17 08:45:00|9.94|8.54|9.92|8.52|9.99|8.59|9.91|8.51|0
1639731000000|2021-12-17 08:50:00|9.93|8.53|9.9|8.5|9.94|8.54|9.89|8.49|0
1639731300000|2021-12-17 08:55:00|9.89|8.49|9.92|8.52|9.93|8.53|9.88|8.48|0
1639731600000|2021-12-17 09:00:00|9.91|8.51|9.99|8.59|10.04|8.64|9.9|8.5|0
1639731900000|2021-12-17 09:05:00|10|8.6|10.03|8.63|10.09|8.69|10|8.6|0
1639732200000|2021-12-17 09:10:00|10.05|8.65|10.29|8.89|10.29|8.89|10.04|8.64|0
1639732500000|2021-12-17 09:15:00|10.27|8.87|10.06|8.66|10.36|8.96|10.06|8.66|0
1639732800000|2021-12-17 09:20:00|10.05|8.65|10.03|8.63|10.1|8.7|9.99|8.59|0
1639733100000|2021-12-17 09:25:00|10.02|8.62|10.01|8.61|10.02|8.62|9.94|8.54|0
1639733400000|2021-12-17 09:30:00|10.02|8.62|9.99|8.59|10.03|8.63|9.98|8.58|0
1639733700000|2021-12-17 09:35:00|10|8.6|10.04|8.64|10.06|8.66|9.98|8.58|0
1639734000000|2021-12-17 09:40:00|10.05|8.65|10.16|8.76|10.17|8.77|10.04|8.64|0
1639734300000|2021-12-17 09:45:00|10.17|8.77|10.15|8.75|10.22|8.82|10.11|8.71|0
1639734600000|2021-12-17 09:50:00|10.16|8.76|9.99|8.59|10.17|8.77|9.98|8.58|0
1639734900000|2021-12-17 09:55:00|10|8.6|9.96|8.56|10|8.6|9.94|8.54|0
1639735200000|2021-12-17 10:00:00|9.97|8.57|10|8.6|10.01|8.61|9.93|8.53|0
1639735500000|2021-12-17 10:05:00|9.97|8.57|9.99|8.59|10|8.6|9.95|8.55|0
1639735800000|2021-12-17 10:10:00|9.98|8.58|10.03|8.63|10.03|8.63|9.96|8.56|0
1639736100000|2021-12-17 10:15:00|10.05|8.65|10.04|8.64|10.08|8.68|10|8.6|0
1639736400000|2021-12-17 10:20:00|10.03|8.63|10.06|8.66|10.06|8.66|10|8.6|0
1639736700000|2021-12-17 10:25:00|10.07|8.67|10.15|8.75|10.17|8.77|10.06|8.66|0
1639737000000|2021-12-17 10:30:00|10.14|8.74|10.08|8.68|10.17|8.77|10.08|8.68|0
1639737300000|2021-12-17 10:35:00|10.09|8.69|10.11|8.71|10.14|8.74|10.09|8.69|0
1639737600000|2021-12-17 10:40:00|10.1|8.7|10.18|8.78|10.2|8.8|10.1|8.7|0
1639737900000|2021-12-17 10:45:00|10.19|8.79|10.2|8.8|10.2|8.8|10.13|8.73|0
1639738200000|2021-12-17 10:50:00|10.19|8.79|10.21|8.81|10.26|8.86|10.13|8.73|0
1639738500000|2021-12-17 10:55:00|10.22|8.82|10.14|8.74|10.22|8.82|10.13|8.73|0
1639738800000|2021-12-17 11:00:00|10.15|8.75|10.16|8.76|10.17|8.77|10.08|8.68|0
1639739100000|2021-12-17 11:05:00|10.17|8.77|10.17|8.77|10.19|8.79|10.1|8.7|0
1639739400000|2021-12-17 11:10:00|10.15|8.75|10.21|8.81|10.21|8.81|10.12|8.72|0
1639739700000|2021-12-17 11:15:00|10.2|8.8|10.17|8.77|10.22|8.82|10.16|8.76|0
1639740000000|2021-12-17 11:20:00|10.16|8.76|10.09|8.69|10.16|8.76|10.09|8.69|0
1639740300000|2021-12-17 11:25:00|10.08|8.68|10.07|8.67|10.09|8.69|10.02|8.62|0
1639740600000|2021-12-17 11:30:00|10.06|8.66|10.1|8.7|10.1|8.7|10.03|8.63|0
1639740900000|2021-12-17 11:35:00|10.09|8.69|10.34|8.94|10.39|8.99|9.86|8.46|0
1639741200000|2021-12-17 11:40:00|10.35|8.95|10.3|8.9|10.35|8.95|10.28|8.88|0
1639741500000|2021-12-17 11:45:00|10.31|8.91|10.36|8.96|10.38|8.98|10.31|8.91|0
1639741800000|2021-12-17 11:50:00|10.35|8.95|10.39|8.99|10.4|9|10.35|8.95|0
1639742100000|2021-12-17 11:55:00|10.38|8.98|10.31|8.91|10.41|9.01|10.31|8.91|0
1639742400000|2021-12-17 12:00:00|10.32|8.92|10.29|8.89|10.33|8.93|10.28|8.88|0
1639742700000|2021-12-17 12:05:00|10.3|8.9|10.32|8.92|10.33|8.93|10.29|8.89|0
1639743000000|2021-12-17 12:10:00|10.33|8.93|10.39|8.99|10.39|8.99|10.33|8.93|0
1639743300000|2021-12-17 12:15:00|10.4|9|10.4|9|10.42|9.02|10.39|8.99|0
1639743600000|2021-12-17 12:20:00|10.39|8.99|10.43|9.03|10.43|9.03|10.35|8.95|0
1639743900000|2021-12-17 12:25:00|10.44|9.04|10.51|9.11|10.52|9.12|10.41|9.01|0
1639744200000|2021-12-17 12:30:00|10.49|9.09|10.53|9.13|10.55|9.15|10.46|9.06|0
1639744500000|2021-12-17 12:35:00|10.54|9.14|10.79|9.39|10.8|9.4|10.35|8.95|0
1639744800000|2021-12-17 12:40:00|10.8|9.4|10.79|9.39|10.81|9.41|10.77|9.37|0
1639745100000|2021-12-17 12:45:00|10.8|9.4|10.92|9.52|10.92|9.52|10.77|9.37|0
1639745400000|2021-12-17 12:50:00|10.91|9.51|10.96|9.56|11.04|9.64|10.91|9.51|0
1639745700000|2021-12-17 12:55:00|10.97|9.57|10.91|9.51|10.97|9.57|10.88|9.48|0
1639746000000|2021-12-17 13:00:00|10.9|9.5|10.88|9.48|10.9|9.5|10.85|9.45|0
1639746300000|2021-12-17 13:05:00|10.87|9.47|10.97|9.57|10.99|9.59|10.87|9.47|0
1639746600000|2021-12-17 13:10:00|10.95|9.55|10.92|9.52|10.98|9.58|10.91|9.51|0
1639746900000|2021-12-17 13:15:00|10.93|9.53|10.97|9.57|10.97|9.57|10.92|9.52|0
1639747200000|2021-12-17 13:20:00|10.96|9.56|10.91|9.51|10.99|9.59|10.91|9.51|0
1639747500000|2021-12-17 13:25:00|10.9|9.5|10.89|9.49|10.9|9.5|10.86|9.46|0
1639747800000|2021-12-17 13:30:00|10.88|9.48|10.87|9.47|10.92|9.52|10.85|9.45|0
1639748100000|2021-12-17 13:35:00|10.85|9.45|10.91|9.51|10.91|9.51|10.84|9.44|0
1639748400000|2021-12-17 13:40:00|10.9|9.5|10.86|9.46|10.96|9.56|10.83|9.43|0
1639748700000|2021-12-17 13:45:00|10.88|9.48|10.9|9.5|10.92|9.52|10.83|9.43|0
1639749000000|2021-12-17 13:50:00|10.91|9.51|10.9|9.5|10.94|9.54|10.87|9.47|0
1639749300000|2021-12-17 13:55:00|10.89|9.49|10.84|9.44|10.91|9.51|10.83|9.43|0
1639749600000|2021-12-17 14:00:00|10.83|9.43|10.93|9.53|10.94|9.54|10.8|9.4|0
1639749900000|2021-12-17 14:05:00|10.92|9.52|11.06|9.66|11.07|9.67|10.92|9.52|0
1639750200000|2021-12-17 14:10:00|11.05|9.65|11.04|9.64|11.06|9.66|11.02|9.62|0
1639750500000|2021-12-17 14:15:00|11.03|9.63|10.94|9.54|11.06|9.66|10.94|9.54|0
1639750800000|2021-12-17 14:20:00|10.95|9.55|10.95|9.55|10.96|9.56|10.9|9.5|0
1639751100000|2021-12-17 14:25:00|10.97|9.57|11.02|9.62|11.11|9.71|10.9|9.5|0
1639751400000|2021-12-17 14:30:00|11.03|9.63|11.21|9.81|11.26|9.86|10.67|9.27|0
1639751700000|2021-12-17 14:35:00|11.24|9.84|11.58|10.18|11.7|10.3|11.23|9.83|0
1639752000000|2021-12-17 14:40:00|11.6|10.2|11.45|10.05|11.82|10.42|11|9.6|0
1639752300000|2021-12-17 14:45:00|11.46|10.06|11.12|9.72|11.88|10.48|11.12|9.72|0
1639752600000|2021-12-17 14:50:00|11.09|9.69|11.23|9.83|11.25|9.85|10.88|9.48|0
1639752900000|2021-12-17 14:55:00|11.26|9.86|11.43|10.03|11.43|10.03|11.22|9.82|0
1639753200000|2021-12-17 15:00:00|11.47|10.07|11.25|9.85|11.51|10.11|10.7|9.3|0
1639753500000|2021-12-17 15:05:00|11.22|9.82|11.29|9.89|11.36|9.96|11.21|9.81|0
1639753800000|2021-12-17 15:10:00|11.3|9.9|11.59|10.19|11.6|10.2|11.3|9.9|0
1639754100000|2021-12-17 15:15:00|11.58|10.18|11.55|10.15|11.71|10.31|11.55|10.15|0
1639754400000|2021-12-17 15:20:00|11.57|10.17|11.79|10.39|11.83|10.43|11.4|10|0
1639754700000|2021-12-17 15:25:00|11.78|10.38|11.55|10.15|11.8|10.4|11.55|10.15|0
1639755000000|2021-12-17 15:30:00|11.58|10.18|11.26|9.86|11.66|10.26|11.25|9.85|0
1639755300000|2021-12-17 15:35:00|11.25|9.85|10.89|9.49|11.84|10.44|10.82|9.42|0
1639755600000|2021-12-17 15:40:00|10.9|9.5|10.88|9.48|10.97|9.57|10.81|9.41|0
1639755900000|2021-12-17 15:45:00|10.89|9.49|10.52|9.12|10.89|9.49|10.52|9.12|0
1639756200000|2021-12-17 15:50:00|10.51|9.11|10.33|8.93|10.59|9.19|10.28|8.88|0
1639756500000|2021-12-17 15:55:00|10.32|8.92|10.43|9.03|10.51|9.11|10.31|8.91|0
1639756800000|2021-12-17 16:00:00|10.42|9.02|10.63|9.23|11.02|9.62|10.38|8.98|0
1639757100000|2021-12-17 16:05:00|10.62|9.22|10.56|9.16|10.63|9.23|10.52|9.12|0
1639757400000|2021-12-17 16:10:00|10.55|9.15|10.22|8.82|10.55|9.15|10.19|8.79|0
1639757700000|2021-12-17 16:15:00|10.21|8.81|10.26|8.86|10.35|8.95|10.2|8.8|0
1639758000000|2021-12-17 16:20:00|10.25|8.85|10.34|8.94|10.37|8.97|10.25|8.85|0
1639758300000|2021-12-17 16:25:00|10.33|8.93|10.33|8.93|10.58|9.18|10.3|8.9|0
1639758600000|2021-12-17 16:30:00|10.32|8.92|10.54|9.14|10.54|9.14|10.29|8.89|0
1639758900000|2021-12-17 16:35:00|10.51|9.11|10.65|9.25|10.72|9.32|10.51|9.11|0
1639759200000|2021-12-17 16:40:00|10.64|9.24|10.86|9.46|11.26|9.86|10.49|9.09|0
1639759500000|2021-12-17 16:45:00|10.84|9.44|11.04|9.64|11.06|9.66|10.82|9.42|0
1639759800000|2021-12-17 16:50:00|11.01|9.61|10.95|9.55|11.02|9.62|10.88|9.48|0
1639760100000|2021-12-17 16:55:00|10.97|9.57|10.82|9.42|11.01|9.61|10.8|9.4|0
1639760400000|2021-12-17 17:00:00|10.83|9.43|10.84|9.44|11.18|9.78|10.75|9.35|0
1639760700000|2021-12-17 17:05:00|10.83|9.43|10.96|9.56|11.06|9.66|10.83|9.43|0
1639761000000|2021-12-17 17:10:00|10.97|9.57|10.69|9.29|10.97|9.57|10.69|9.29|0
1639761300000|2021-12-17 17:15:00|10.71|9.31|10.47|9.07|10.72|9.32|10.4|9|0
1639761600000|2021-12-17 17:20:00|10.46|9.06|10.43|9.03|10.46|9.06|10.33|8.93|0
1639761900000|2021-12-17 17:25:00|10.42|9.02|10.39|8.99|10.55|9.15|10.38|8.98|0
1639762200000|2021-12-17 17:30:00|10.4|9|10.15|8.75|10.43|9.03|9.94|8.54|0
1639762500000|2021-12-17 17:35:00|10.16|8.76|10.21|8.81|10.25|8.85|10.08|8.68|0
1639762800000|2021-12-17 17:40:00|10.2|8.8|10.27|8.87|10.29|8.89|10.18|8.78|0
1639763100000|2021-12-17 17:45:00|10.28|8.88|10.22|8.82|10.28|8.88|10.21|8.81|0
1639763400000|2021-12-17 17:50:00|10.23|8.83|10.31|8.91|10.39|8.99|10.15|8.75|0
1639763700000|2021-12-17 17:55:00|10.32|8.92|10.24|8.84|10.32|8.92|10.19|8.79|0
1639764000000|2021-12-17 18:00:00|10.26|8.86|10.2|8.8|10.32|8.92|10.16|8.76|0
1639764300000|2021-12-17 18:05:00|10.22|8.82|10.37|8.97|10.39|8.99|10.22|8.82|0
1639764600000|2021-12-17 18:10:00|10.35|8.95|10.31|8.91|10.39|8.99|10.25|8.85|0
1639764900000|2021-12-17 18:15:00|10.32|8.92|10.21|8.81|10.34|8.94|10.2|8.8|0
1639765200000|2021-12-17 18:20:00|10.18|8.78|10.13|8.73|10.2|8.8|10.12|8.72|0
1639765500000|2021-12-17 18:25:00|10.14|8.74|9.98|8.58|10.17|8.77|9.96|8.56|0
1639765800000|2021-12-17 18:30:00|9.97|8.57|9.84|8.44|10.02|8.62|9.83|8.43|0
1639766100000|2021-12-17 18:35:00|9.83|8.43|9.91|8.51|9.93|8.53|9.8|8.4|0
1639766400000|2021-12-17 18:40:00|9.89|8.49|9.95|8.55|10|8.6|9.88|8.48|0
1639766700000|2021-12-17 18:45:00|9.96|8.56|9.79|8.39|9.96|8.56|9.78|8.38|0
1639767000000|2021-12-17 18:50:00|9.8|8.4|9.81|8.41|9.82|8.42|9.76|8.36|0
1639767300000|2021-12-17 18:55:00|9.8|8.4|9.7|8.3|9.84|8.44|9.68|8.28|0
1639767600000|2021-12-17 19:00:00|9.69|8.29|9.82|8.42|9.85|8.45|9.69|8.29|0
1639767900000|2021-12-17 19:05:00|9.83|8.43|9.78|8.38|9.86|8.46|9.76|8.36|0
1639768200000|2021-12-17 19:10:00|9.79|8.39|9.62|8.22|9.99|8.59|9.5|8.1|0
1639768500000|2021-12-17 19:15:00|9.61|8.21|9.58|8.18|9.61|8.21|9.52|8.12|0
1639768800000|2021-12-17 19:20:00|9.59|8.19|9.58|8.18|9.64|8.24|9.54|8.14|0
1639769100000|2021-12-17 19:25:00|9.59|8.19|9.78|8.38|9.82|8.42|9.59|8.19|0
1639769400000|2021-12-17 19:30:00|9.76|8.36|9.76|8.36|9.76|8.36|9.69|8.29|0
1639769700000|2021-12-17 19:35:00|9.75|8.35|9.78|8.38|9.84|8.44|9.72|8.32|0
1639770000000|2021-12-17 19:40:00|9.77|8.37|9.7|8.3|9.78|8.38|9.7|8.3|0
1639770300000|2021-12-17 19:45:00|9.69|8.29|9.64|8.24|9.69|8.29|9.56|8.16|0
1639770600000|2021-12-17 19:50:00|9.65|8.25|9.83|8.43|9.83|8.43|9.64|8.24|0
1639770900000|2021-12-17 19:55:00|9.84|8.44|10|8.6|10.04|8.64|9.73|8.33|0
1639771200000|2021-12-17 20:00:00|10.01|8.61|10|8.6|10.01|8.61|9.8|8.4|0
1639771500000|2021-12-17 20:05:00|9.99|8.59|9.91|8.51|9.99|8.59|9.89|8.49|0
1639771800000|2021-12-17 20:10:00|9.9|8.5|10.05|8.65|10.06|8.66|9.9|8.5|0
1639772100000|2021-12-17 20:15:00|10.04|8.64|10.08|8.68|10.19|8.79|9.97|8.57|0
1639772400000|2021-12-17 20:20:00|10.07|8.67|9.98|8.58|10.1|8.7|9.93|8.53|0
1639772700000|2021-12-17 20:25:00|9.99|8.59|10.51|9.11|10.57|9.17|9.98|8.58|0
1639773000000|2021-12-17 20:30:00|10.5|9.1|10.78|9.38|10.92|9.52|10.18|8.78|0
1639773300000|2021-12-17 20:35:00|10.8|9.4|10.73|9.33|10.88|9.48|10.71|9.31|0
1639773600000|2021-12-17 20:40:00|10.74|9.34|10.67|9.27|10.78|9.38|10.57|9.17|0
1639773900000|2021-12-17 20:45:00|10.69|9.29|10.98|9.58|10.98|9.58|10.66|9.26|0
1639774200000|2021-12-17 20:50:00|10.95|9.55|11.04|9.64|11.46|10.06|10.87|9.47|0
1639774500000|2021-12-17 20:55:00|11.03|9.63|10.96|9.56|11.23|9.83|10.76|9.36|0
1639774800000|2021-12-17 21:00:00|11.02|9.62|10.85|9.45|11.05|9.65|10.85|9.45|0
1639775100000|2021-12-17 21:05:00|10.86|9.46|10.83|9.43|10.9|9.5|10.78|9.38|0
1639775400000|2021-12-17 21:10:00|10.84|9.44|10.82|9.42|10.85|9.45|10.79|9.39|0
1639987500000|2021-12-20 08:05:00|13.84|12.44|13.82|12.42|13.88|12.48|13.67|12.27|0
1639987800000|2021-12-20 08:10:00|13.84|12.44|13.9|12.5|13.95|12.55|13.78|12.38|0
1639988100000|2021-12-20 08:15:00|13.91|12.51|13.77|12.37|13.93|12.53|13.75|12.35|0
1639988400000|2021-12-20 08:20:00|13.76|12.36|13.94|12.54|14.06|12.66|13.72|12.32|0
1639988700000|2021-12-20 08:25:00|13.95|12.55|13.71|12.31|13.95|12.55|13.68|12.28|0
1639989000000|2021-12-20 08:30:00|13.67|12.27|13.77|12.37|13.83|12.43|13.67|12.27|0
1639989300000|2021-12-20 08:35:00|13.79|12.39|14.06|12.66|14.08|12.68|13.7|12.3|0
1639989600000|2021-12-20 08:40:00|14.05|12.65|13.98|12.58|14.23|12.83|13.96|12.56|0
1639989900000|2021-12-20 08:45:00|13.99|12.59|14.16|12.76|14.18|12.78|13.94|12.54|0
1639990200000|2021-12-20 08:50:00|14.19|12.79|14.29|12.89|14.35|12.95|14.16|12.76|0
1639990500000|2021-12-20 08:55:00|14.31|12.91|14.35|12.95|14.51|13.11|13.81|12.41|0
1639990800000|2021-12-20 09:00:00|14.36|12.96|14.48|13.08|14.51|13.11|14.33|12.93|0
1639991100000|2021-12-20 09:05:00|14.49|13.09|14.57|13.17|14.65|13.25|14.49|13.09|0
1639991400000|2021-12-20 09:10:00|14.58|13.18|14.64|13.24|14.65|13.25|14.48|13.08|0
1639991700000|2021-12-20 09:15:00|14.65|13.25|14.9|13.48|14.94|13.52|14.55|13.15|0
1639992000000|2021-12-20 09:20:00|14.91|13.49|14.91|13.49|14.99|13.56|14.8|13.39|0
1639992300000|2021-12-20 09:25:00|14.89|13.47|14.86|13.44|14.96|13.53|14.84|13.42|0
1639992600000|2021-12-20 09:30:00|14.87|13.45|14.71|13.31|14.87|13.46|14.66|13.26|0
1639992900000|2021-12-20 09:35:00|14.72|13.29|14.73|13.33|14.76|13.36|14.62|13.22|0
1639993200000|2021-12-20 09:40:00|14.72|13.32|14.64|13.24|14.72|13.32|14.61|13.21|0
1639993500000|2021-12-20 09:45:00|14.65|13.25|14.66|13.26|14.72|13.31|14.64|13.24|0
1639993800000|2021-12-20 09:50:00|14.7|13.3|14.78|13.37|14.82|13.4|14.7|13.3|0
1639994100000|2021-12-20 09:55:00|14.79|13.38|14.53|13.13|14.81|13.4|14.53|13.13|0
1639994400000|2021-12-20 10:00:00|14.5|13.1|14.41|13.01|14.53|13.13|14.34|12.94|0
1639994700000|2021-12-20 10:05:00|14.39|12.99|14.32|12.92|14.39|12.99|14.25|12.85|0
1639995000000|2021-12-20 10:10:00|14.31|12.91|14.27|12.87|14.32|12.92|14.22|12.82|0
1639995300000|2021-12-20 10:15:00|14.26|12.86|14.05|12.65|14.68|13.28|13.46|12.06|0
1639995600000|2021-12-20 10:20:00|14.04|12.64|14.05|12.65|14.11|12.71|13.99|12.59|0
1639995900000|2021-12-20 10:25:00|14.04|12.64|14.08|12.68|14.11|12.71|14.04|12.64|0
1639996200000|2021-12-20 10:30:00|14.07|12.67|14.18|12.78|14.22|12.82|14.04|12.64|0
1639996500000|2021-12-20 10:35:00|14.16|12.76|14.15|12.75|14.17|12.77|14.1|12.7|0
1639996800000|2021-12-20 10:40:00|14.14|12.74|14.06|12.66|14.2|12.8|14.04|12.64|0
1639997100000|2021-12-20 10:45:00|14.08|12.68|13.94|12.54|14.08|12.68|13.94|12.54|0
1639997400000|2021-12-20 10:50:00|13.93|12.53|13.9|12.5|14|12.6|13.9|12.5|0
1639997700000|2021-12-20 10:55:00|13.87|12.47|13.94|12.54|13.94|12.54|13.85|12.45|0
1639998000000|2021-12-20 11:00:00|13.93|12.53|14.09|12.69|14.09|12.69|13.92|12.52|0
1639998300000|2021-12-20 11:05:00|14.08|12.68|13.94|12.54|14.11|12.71|13.93|12.53|0
1639998600000|2021-12-20 11:10:00|13.95|12.55|14.08|12.68|14.1|12.7|13.92|12.52|0
1639998900000|2021-12-20 11:15:00|14.07|12.67|14.17|12.77|14.19|12.79|14.07|12.67|0
1639999200000|2021-12-20 11:20:00|14.18|12.78|14.06|12.66|14.19|12.79|14.06|12.66|0
1639999500000|2021-12-20 11:25:00|14.07|12.67|14.07|12.67|14.27|12.87|14.06|12.66|0
1639999800000|2021-12-20 11:30:00|14.08|12.68|14.02|12.62|14.11|12.71|13.96|12.56|0
1640000100000|2021-12-20 11:35:00|14|12.6|14.08|12.68|14.09|12.69|13.96|12.56|0
1640000400000|2021-12-20 11:40:00|14.09|12.69|14.09|12.69|14.1|12.7|14.05|12.65|0
1640000700000|2021-12-20 11:45:00|14.08|12.68|14.12|12.72|14.13|12.73|14.04|12.64|0
1640001000000|2021-12-20 11:50:00|14.13|12.73|14.08|12.68|14.15|12.75|14.06|12.66|0
1640001300000|2021-12-20 11:55:00|14.06|12.66|13.87|12.47|14.07|12.67|13.87|12.47|0
1640001600000|2021-12-20 12:00:00|13.86|12.46|13.85|12.45|13.88|12.48|13.75|12.35|0
1640001900000|2021-12-20 12:05:00|13.84|12.44|13.59|12.19|14.11|12.71|13.54|12.14|0
1640002200000|2021-12-20 12:10:00|13.6|12.2|13.52|12.12|13.62|12.22|13.47|12.07|0
1640002500000|2021-12-20 12:15:00|13.53|12.13|13.68|12.28|13.69|12.29|13.52|12.12|0
1640002800000|2021-12-20 12:20:00|13.67|12.27|13.76|12.36|13.98|12.58|13.63|12.23|0
1640003100000|2021-12-20 12:25:00|13.77|12.37|13.83|12.43|13.84|12.44|13.73|12.33|0
1640003400000|2021-12-20 12:30:00|13.84|12.44|13.77|12.37|13.86|12.46|13.76|12.36|0
1640003700000|2021-12-20 12:35:00|13.76|12.36|13.77|12.37|13.82|12.42|13.75|12.35|0
1640004000000|2021-12-20 12:40:00|13.76|12.36|13.78|12.38|13.79|12.39|13.72|12.32|0
1640004300000|2021-12-20 12:45:00|13.77|12.37|13.87|12.47|13.89|12.49|13.77|12.37|0
1640004600000|2021-12-20 12:50:00|13.86|12.46|13.91|12.51|13.93|12.53|13.81|12.41|0
1640004900000|2021-12-20 12:55:00|13.89|12.49|13.98|12.58|13.99|12.59|13.86|12.46|0
1640005200000|2021-12-20 13:00:00|13.96|12.56|13.93|12.53|13.99|12.59|13.88|12.48|0
1640005500000|2021-12-20 13:05:00|13.94|12.54|14.01|12.61|14.02|12.62|13.88|12.48|0
1640005800000|2021-12-20 13:10:00|13.99|12.59|14.03|12.63|14.09|12.69|13.98|12.58|0
1640006100000|2021-12-20 13:15:00|14.04|12.64|14.07|12.67|14.09|12.69|14.01|12.61|0
1640006400000|2021-12-20 13:20:00|14.06|12.66|13.96|12.56|14.06|12.66|13.96|12.56|0
1640006700000|2021-12-20 13:25:00|13.97|12.57|14.04|12.64|14.04|12.64|13.94|12.54|0
1640007000000|2021-12-20 13:30:00|14.05|12.65|14.01|12.61|14.1|12.7|14.01|12.61|0
1640007300000|2021-12-20 13:35:00|13.99|12.59|14.01|12.61|14.07|12.67|13.98|12.58|0
1640007600000|2021-12-20 13:40:00|14.02|12.62|14.04|12.64|14.06|12.66|13.98|12.58|0
1640007900000|2021-12-20 13:45:00|14.03|12.63|14.06|12.66|14.08|12.68|14|12.6|0
1640008200000|2021-12-20 13:50:00|14.05|12.65|13.99|12.59|14.11|12.71|13.99|12.59|0
1640008500000|2021-12-20 13:55:00|13.96|12.56|13.99|12.59|13.99|12.59|13.91|12.51|0
1640008800000|2021-12-20 14:00:00|13.98|12.58|13.9|12.5|14|12.6|13.9|12.5|0
1640009100000|2021-12-20 14:05:00|13.88|12.48|14.01|12.61|14.01|12.61|13.56|12.16|0
1640009400000|2021-12-20 14:10:00|14.3|12.9|13.76|12.36|14.3|12.9|13.76|12.36|0
1640009700000|2021-12-20 14:15:00|13.77|12.37|13.78|12.38|13.82|12.42|13.74|12.34|0
1640010000000|2021-12-20 14:20:00|13.77|12.37|13.74|12.34|13.78|12.38|13.72|12.32|0
1640010300000|2021-12-20 14:25:00|13.75|12.35|13.88|12.48|13.91|12.51|13.75|12.35|0
1640010600000|2021-12-20 14:30:00|13.94|12.54|13.91|12.51|14.1|12.7|13.82|12.42|0
1640010900000|2021-12-20 14:35:00|13.96|12.56|13.47|12.07|14.02|12.62|13.44|12.04|0
1640011200000|2021-12-20 14:40:00|13.51|12.11|13.76|12.36|14.05|12.65|13.42|12.02|0
1640011500000|2021-12-20 14:45:00|13.77|12.37|14.16|12.76|14.16|12.76|13.75|12.35|0
1640011800000|2021-12-20 14:50:00|14.15|12.75|14.47|13.07|14.61|13.21|14.05|12.65|0
1640012100000|2021-12-20 14:55:00|14.46|13.06|14.15|12.75|14.49|13.09|14.06|12.66|0
1640012400000|2021-12-20 15:00:00|14.18|12.78|14.15|12.75|14.32|12.92|13.96|12.56|0
1640012700000|2021-12-20 15:05:00|14.14|12.74|14.34|12.94|14.43|13.03|14.08|12.68|0
1640013000000|2021-12-20 15:10:00|14.33|12.93|14.4|13|14.48|13.08|14.32|12.92|0
1640013300000|2021-12-20 15:15:00|14.38|12.98|14.17|12.77|14.47|13.07|14.07|12.67|0
1640013600000|2021-12-20 15:20:00|14.15|12.75|14.09|12.69|14.25|12.85|13.86|12.46|0
1640013900000|2021-12-20 15:25:00|14.11|12.71|14.21|12.81|14.25|12.85|13.96|12.56|0
1640014200000|2021-12-20 15:30:00|14.22|12.82|14.15|12.75|14.32|12.92|14.14|12.74|0
1640014500000|2021-12-20 15:35:00|14.17|12.77|13.88|12.48|14.2|12.8|13.85|12.45|0
1640014800000|2021-12-20 15:40:00|13.89|12.49|14.28|12.88|14.42|13.02|13.75|12.35|0
1640015100000|2021-12-20 15:45:00|14.27|12.87|14.53|13.13|14.54|13.14|14.26|12.86|0
1640015400000|2021-12-20 15:50:00|14.52|13.12|14.6|13.2|14.66|13.26|14.47|13.07|0
1640015700000|2021-12-20 15:55:00|14.61|13.21|14.65|13.25|14.73|13.33|14.51|13.11|0
1640016000000|2021-12-20 16:00:00|14.64|13.24|14.8|13.39|14.81|13.4|14.6|13.2|0
1640016300000|2021-12-20 16:05:00|14.79|13.38|14.64|13.24|14.8|13.39|14.64|13.24|0
1640016600000|2021-12-20 16:10:00|14.65|13.25|14.75|13.34|14.78|13.37|14.59|13.19|0
1640016900000|2021-12-20 16:15:00|14.77|13.35|14.59|13.19|14.84|13.42|14.59|13.19|0
1640017200000|2021-12-20 16:20:00|14.6|13.2|14.49|13.09|14.7|13.3|14.48|13.08|0
1640017500000|2021-12-20 16:25:00|14.5|13.1|14.68|13.28|14.69|13.29|14.5|13.1|0
1640017800000|2021-12-20 16:30:00|14.67|13.27|14.79|13.38|14.85|13.43|14.58|13.18|0
1640018100000|2021-12-20 16:35:00|14.76|13.36|15.19|13.75|15.63|14.14|14.72|13.31|0
1640018400000|2021-12-20 16:40:00|15.24|13.74|15.09|13.66|15.29|13.84|15.08|13.64|0
1640018700000|2021-12-20 16:45:00|15.1|13.67|15.12|13.68|15.26|13.81|15.1|13.67|0
1640019000000|2021-12-20 16:50:00|15.11|13.67|14.81|13.4|15.11|13.67|14.76|13.36|0
1640019300000|2021-12-20 16:55:00|14.8|13.39|14.78|13.37|14.91|13.49|14.77|13.36|0
1640019600000|2021-12-20 17:00:00|14.77|13.36|14.74|13.34|14.9|13.48|14.73|13.32|0
1640019900000|2021-12-20 17:05:00|14.75|13.35|14.87|13.45|14.9|13.48|14.75|13.35|0
1640020200000|2021-12-20 17:10:00|14.85|13.44|14.95|13.53|14.96|13.54|14.77|13.36|0
1640020500000|2021-12-20 17:15:00|14.96|13.54|14.66|13.26|14.97|13.54|14.58|13.18|0
1640020800000|2021-12-20 17:20:00|14.64|13.24|14.83|13.42|14.85|13.44|14.64|13.24|0
1640021100000|2021-12-20 17:25:00|14.82|13.41|14.77|13.36|14.83|13.42|14.74|13.33|0
1640021400000|2021-12-20 17:30:00|14.79|13.38|15.05|13.62|15.08|13.64|14.78|13.37|0
1640021700000|2021-12-20 17:35:00|15.06|13.63|15|13.57|15.1|13.66|14.95|13.53|0
1640022000000|2021-12-20 17:40:00|15.01|13.58|14.98|13.56|15.04|13.61|14.93|13.51|0
1640022300000|2021-12-20 17:45:00|15.01|13.58|14.97|13.55|15.06|13.63|14.92|13.5|0
1640022600000|2021-12-20 17:50:00|14.92|13.54|14.89|13.47|15.03|13.6|14.83|13.42|0
1640022900000|2021-12-20 17:55:00|14.91|13.49|14.41|13.01|15.25|13.8|14.25|12.85|0
1640023200000|2021-12-20 18:00:00|14.42|13.02|14.48|13.08|14.49|13.09|14.38|12.98|0
1640023500000|2021-12-20 18:05:00|14.47|13.07|14.59|13.19|14.79|13.38|14.46|13.06|0
1640023800000|2021-12-20 18:10:00|14.58|13.18|14.49|13.09|14.66|13.26|14.47|13.07|0
1640024100000|2021-12-20 18:15:00|14.51|13.11|14.54|13.14|14.55|13.15|14.44|13.04|0
1640024400000|2021-12-20 18:20:00|14.55|13.15|14.53|13.13|14.58|13.18|14.47|13.07|0
1640024700000|2021-12-20 18:25:00|14.54|13.14|14.5|13.1|14.55|13.15|14.47|13.07|0
1640025000000|2021-12-20 18:30:00|14.49|13.09|14.63|13.23|14.64|13.24|14.43|13.03|0
1640025300000|2021-12-20 18:35:00|14.62|13.22|14.29|12.89|14.62|13.22|14.29|12.89|0
1640025600000|2021-12-20 18:40:00|14.28|12.88|14.24|12.84|14.3|12.9|14.09|12.69|0
1640025900000|2021-12-20 18:45:00|14.26|12.86|13.33|11.93|14.29|12.89|13.06|11.66|0
1640026200000|2021-12-20 18:50:00|13.31|11.91|13.25|11.85|13.44|12.04|13.25|11.85|0
1640026500000|2021-12-20 18:55:00|13.23|11.83|13.34|11.94|13.38|11.98|13.15|11.74|0
1640026800000|2021-12-20 19:00:00|13.32|11.92|13.29|11.89|13.37|11.97|13.2|11.8|0
1640027100000|2021-12-20 19:05:00|13.28|11.88|13.15|11.75|13.28|11.88|13.14|11.74|0
1640027400000|2021-12-20 19:10:00|13.17|11.77|13.21|11.81|13.24|11.84|13.15|11.75|0
1640027700000|2021-12-20 19:15:00|13.19|11.79|13.09|11.69|13.19|11.79|13.06|11.66|0
1640028000000|2021-12-20 19:20:00|13.08|11.68|13.06|11.66|13.71|12.31|12.96|11.56|0
1640028300000|2021-12-20 19:25:00|13.07|11.67|13.15|11.75|13.19|11.79|13.04|11.64|0
1640028600000|2021-12-20 19:30:00|13.14|11.74|13.27|11.87|13.3|11.9|13.13|11.73|0
1640028900000|2021-12-20 19:35:00|13.26|11.86|13.24|11.84|13.33|11.93|13.21|11.81|0
1640029200000|2021-12-20 19:40:00|13.22|11.82|13.19|11.79|13.27|11.87|13.16|11.76|0
1640029500000|2021-12-20 19:45:00|13.21|11.81|13.17|11.77|13.26|11.86|13.16|11.76|0
1640029800000|2021-12-20 19:50:00|13.16|11.76|13.02|11.62|13.17|11.77|12.99|11.59|0
1640030100000|2021-12-20 19:55:00|13.03|11.63|13.12|11.72|13.16|11.76|12.92|11.52|0
1640030400000|2021-12-20 20:00:00|13.08|11.68|13.02|11.62|13.11|11.71|12.93|11.53|0
1640030700000|2021-12-20 20:05:00|13.01|11.61|13|11.6|13.09|11.69|12.95|11.55|0
1640031000000|2021-12-20 20:10:00|13.01|11.61|13.11|11.71|13.11|11.71|12.93|11.53|0
1640031300000|2021-12-20 20:15:00|13.08|11.68|12.96|11.56|13.11|11.71|12.87|11.47|0
1640031600000|2021-12-20 20:20:00|12.94|11.54|13.01|11.61|13.03|11.63|12.78|11.38|0
1640031900000|2021-12-20 20:25:00|13|11.6|12.9|11.5|13.01|11.61|12.85|11.45|0
1640032200000|2021-12-20 20:30:00|12.91|11.51|13.12|11.72|13.12|11.72|12.91|11.51|0
1640032500000|2021-12-20 20:35:00|13.13|11.73|13.03|11.63|13.15|11.75|13.03|11.63|0
1640032800000|2021-12-20 20:40:00|13.05|11.65|13.03|11.63|13.06|11.66|12.91|11.51|0
1640033100000|2021-12-20 20:45:00|13.04|11.64|12.98|11.58|13.09|11.69|12.87|11.47|0
1640033400000|2021-12-20 20:50:00|12.85|11.45|12.82|11.42|12.85|11.45|12.67|11.27|0
1640033700000|2021-12-20 20:55:00|12.81|11.41|12.73|11.33|12.81|11.41|12.61|11.21|0
1640034000000|2021-12-20 21:00:00|12.69|11.29|12.7|11.3|12.82|11.42|12.69|11.29|0
1640034300000|2021-12-20 21:05:00|12.72|11.32|12.56|11.16|12.73|11.33|12.56|11.16|0
1640034600000|2021-12-20 21:10:00|12.55|11.15|12.4|11|12.55|11.15|12.4|11|0
1640034900000|2021-12-20 21:15:00|12.54|10.94|12.46|10.86|12.56|10.96|12.46|10.86|0
1640035200000|2021-12-20 21:20:00|12.47|10.87|12.5|10.9|12.52|10.92|12.47|10.87|0
1640035500000|2021-12-20 21:25:00|12.49|10.89|12.48|10.88|12.51|10.91|12.46|10.86|0
1640035800000|2021-12-20 21:30:00|12.47|10.87|12.5|10.9|12.5|10.9|12.45|10.85|0
1640036100000|2021-12-20 21:35:00|12.49|10.89|12.48|10.88|12.5|10.9|12.47|10.87|0
1640036400000|2021-12-20 21:40:00|12.47|10.87|12.5|10.9|12.51|10.91|12.46|10.86|0
1640036700000|2021-12-20 21:45:00|12.48|10.88|12.5|10.9|12.51|10.91|12.48|10.88|0
1640037000000|2021-12-20 21:50:00|12.51|10.91|12.53|10.93|12.54|10.94|12.5|10.9|0
1640037300000|2021-12-20 21:55:00|12.52|10.92|12.52|10.92|12.53|10.93|12.52|10.92|0
1640037600000|2021-12-20 22:00:00|12.51|10.91|12.52|10.92|12.53|10.93|12.51|10.91|0
1640037900000|2021-12-20 22:05:00|12.51|10.91|12.51|10.91|12.51|10.91|12.51|10.91|0
1640038200000|2021-12-20 22:10:00|12.52|10.92|12.52|10.92|12.52|10.92|12.51|10.91|0
1640038500000|2021-12-20 22:15:00|12.51|10.91|12.52|10.92|12.52|10.92|12.51|10.91|0
1640038800000|2021-12-20 22:20:00|12.51|10.91|12.51|10.91|12.52|10.92|12.51|10.91|0
1640039100000|2021-12-20 22:25:00|12.52|10.92|12.51|10.91|12.52|10.92|12.5|10.9|0
1640040300000|2021-12-20 22:45:00|12.5|10.9|12.51|10.91|12.51|10.91|12.5|10.9|0
1640040600000|2021-12-20 22:50:00|12.5|10.9|12.49|10.89|12.51|10.91|12.49|10.89|0
1640040900000|2021-12-20 22:55:00|12.5|10.9|12.49|10.89|12.51|10.91|12.49|10.89|0
1640041200000|2021-12-20 23:00:00|12.45|10.85|12.51|10.91|12.51|10.91|12.4|10.8|0
1640041500000|2021-12-20 23:05:00|12.49|10.89|12.47|10.87|12.51|10.91|12.46|10.86|0
1640041800000|2021-12-20 23:10:00|12.48|10.88|12.47|10.87|12.5|10.9|12.45|10.85|0
1640042100000|2021-12-20 23:15:00|12.46|10.86|12.42|10.82|12.52|10.92|12.41|10.81|0
1640042400000|2021-12-20 23:20:00|12.41|10.81|12.36|10.76|12.43|10.83|12.36|10.76|0
1640042700000|2021-12-20 23:25:00|12.34|10.74|12.34|10.74|12.36|10.76|12.33|10.73|0
1640043000000|2021-12-20 23:30:00|12.33|10.73|12.32|10.72|12.33|10.73|12.31|10.71|0
1640043300000|2021-12-20 23:35:00|12.31|10.71|12.26|10.66|12.32|10.72|12.24|10.64|0
1640043600000|2021-12-20 23:40:00|12.25|10.65|12.22|10.62|12.27|10.67|12.21|10.61|0
1640043900000|2021-12-20 23:45:00|12.21|10.61|12.25|10.65|12.28|10.68|12.2|10.6|0
1640044200000|2021-12-20 23:50:00|12.26|10.66|12.29|10.69|12.3|10.7|12.25|10.65|0
1640044500000|2021-12-20 23:55:00|12.28|10.68|12.25|10.65|12.29|10.69|12.23|10.63|0
1640044800000|2021-12-21 00:00:00|12.24|10.64|12.33|10.73|12.34|10.74|12.23|10.63|0
1640045100000|2021-12-21 00:05:00|12.32|10.72|12.31|10.71|12.33|10.73|12.28|10.68|0
1640045400000|2021-12-21 00:10:00|12.33|10.73|12.27|10.67|12.33|10.73|12.25|10.65|0
1640045700000|2021-12-21 00:15:00|12.28|10.68|12.32|10.72|12.35|10.75|12.28|10.68|0
1640046000000|2021-12-21 00:20:00|12.31|10.71|12.39|10.79|12.4|10.8|12.31|10.71|0
1640046300000|2021-12-21 00:25:00|12.38|10.78|12.43|10.83|12.43|10.83|12.35|10.75|0
1640046600000|2021-12-21 00:30:00|12.42|10.82|12.43|10.83|12.47|10.87|12.4|10.8|0
1640046900000|2021-12-21 00:35:00|12.42|10.82|12.33|10.73|12.43|10.83|12.3|10.7|0
1640047200000|2021-12-21 00:40:00|12.32|10.72|12.31|10.71|12.32|10.72|12.29|10.69|0
1640047500000|2021-12-21 00:45:00|12.3|10.7|12.36|10.76|12.36|10.76|12.29|10.69|0
1640047800000|2021-12-21 00:50:00|12.35|10.75|12.36|10.76|12.36|10.76|12.32|10.72|0
1640048100000|2021-12-21 00:55:00|12.37|10.77|12.36|10.76|12.37|10.77|12.34|10.74|0
1640048400000|2021-12-21 01:00:00|12.34|10.74|12.51|10.91|12.57|10.97|12.33|10.73|0
1640048700000|2021-12-21 01:05:00|12.5|10.9|12.48|10.88|12.52|10.92|12.44|10.84|0
1640049000000|2021-12-21 01:10:00|12.47|10.87|12.41|10.81|12.47|10.87|12.38|10.78|0
1640049300000|2021-12-21 01:15:00|12.4|10.8|12.42|10.82|12.42|10.82|12.37|10.77|0
1640049600000|2021-12-21 01:20:00|12.41|10.81|12.43|10.83|12.43|10.83|12.34|10.74|0
1640049900000|2021-12-21 01:25:00|12.44|10.84|12.34|10.74|12.44|10.84|12.33|10.73|0
1640050200000|2021-12-21 01:30:00|12.35|10.75|12.19|10.59|12.35|10.75|12.18|10.58|0
1640050500000|2021-12-21 01:35:00|12.2|10.6|12.14|10.54|12.21|10.61|12.06|10.46|0
1640050800000|2021-12-21 01:40:00|12.15|10.55|12.08|10.48|12.15|10.55|12.06|10.46|0
1640051100000|2021-12-21 01:45:00|12.07|10.47|12.06|10.46|12.1|10.5|12.04|10.44|0
1640051400000|2021-12-21 01:50:00|12.07|10.47|12.03|10.43|12.07|10.47|12.02|10.42|0
1640051700000|2021-12-21 01:55:00|12.05|10.45|11.78|10.18|12.08|10.48|11.77|10.17|0
1640052000000|2021-12-21 02:00:00|11.79|10.19|11.78|10.18|11.8|10.2|11.77|10.17|0
1640052300000|2021-12-21 02:05:00|11.79|10.19|11.81|10.21|11.82|10.22|11.76|10.16|0
1640052600000|2021-12-21 02:10:00|11.8|10.2|11.82|10.22|11.83|10.23|11.8|10.2|0
1640052900000|2021-12-21 02:15:00|11.81|10.21|11.83|10.23|11.86|10.26|11.8|10.2|0
1640053200000|2021-12-21 02:20:00|11.84|10.24|11.83|10.23|11.84|10.24|11.81|10.21|0
1640053500000|2021-12-21 02:25:00|11.84|10.24|11.84|10.24|11.84|10.24|11.81|10.21|0
1640053800000|2021-12-21 02:30:00|11.83|10.23|11.82|10.22|11.87|10.27|11.81|10.21|0
1640054100000|2021-12-21 02:35:00|11.81|10.21|11.88|10.28|11.88|10.28|11.81|10.21|0
1640054400000|2021-12-21 02:40:00|11.87|10.27|11.98|10.38|11.98|10.38|11.86|10.26|0
1640054700000|2021-12-21 02:45:00|11.97|10.37|11.91|10.31|11.97|10.37|11.9|10.3|0
1640055000000|2021-12-21 02:50:00|11.9|10.3|11.88|10.28|11.9|10.3|11.86|10.26|0
1640055300000|2021-12-21 02:55:00|11.89|10.29|11.89|10.29|11.89|10.29|11.86|10.26|0
1640055600000|2021-12-21 03:00:00|11.9|10.3|11.79|10.19|11.9|10.3|11.78|10.18|0
1640055900000|2021-12-21 03:05:00|11.8|10.2|11.83|10.23|11.84|10.24|11.8|10.2|0
1640056200000|2021-12-21 03:10:00|11.82|10.22|11.8|10.2|11.84|10.24|11.8|10.2|0
1640056500000|2021-12-21 03:15:00|11.78|10.18|11.69|10.09|11.79|10.19|11.65|10.05|0
1640056800000|2021-12-21 03:20:00|11.7|10.1|11.7|10.1|11.71|10.11|11.68|10.08|0
1640057100000|2021-12-21 03:25:00|11.69|10.09|11.73|10.13|11.74|10.14|11.69|10.09|0
1640057400000|2021-12-21 03:30:00|11.74|10.14|11.74|10.14|11.74|10.14|11.71|10.11|0
1640057700000|2021-12-21 03:35:00|11.75|10.15|11.73|10.13|11.75|10.15|11.71|10.11|0
1640058000000|2021-12-21 03:40:00|11.72|10.12|11.73|10.13|11.74|10.14|11.72|10.12|0
1640058300000|2021-12-21 03:45:00|11.74|10.14|11.77|10.17|11.79|10.19|11.73|10.13|0
1640058600000|2021-12-21 03:50:00|11.78|10.18|11.71|10.11|11.78|10.18|11.71|10.11|0
1640058900000|2021-12-21 03:55:00|11.7|10.1|11.71|10.11|11.72|10.12|11.7|10.1|0
1640059200000|2021-12-21 04:00:00|11.72|10.12|11.73|10.13|11.74|10.14|11.72|10.12|0
1640059500000|2021-12-21 04:05:00|11.74|10.14|11.75|10.15|11.76|10.16|11.7|10.1|0
1640059800000|2021-12-21 04:10:00|11.74|10.14|11.72|10.12|11.77|10.17|11.72|10.12|0
1640060100000|2021-12-21 04:15:00|11.73|10.13|11.74|10.14|11.75|10.15|11.72|10.12|0
1640060400000|2021-12-21 04:20:00|11.75|10.15|11.72|10.12|11.77|10.17|11.72|10.12|0
1640060700000|2021-12-21 04:25:00|11.71|10.11|11.69|10.09|11.73|10.13|11.68|10.08|0
1640061000000|2021-12-21 04:30:00|11.68|10.08|11.7|10.1|11.7|10.1|11.67|10.07|0
1640061300000|2021-12-21 04:35:00|11.69|10.09|11.7|10.1|11.71|10.11|11.69|10.09|0
1640061600000|2021-12-21 04:40:00|11.71|10.11|11.69|10.09|11.71|10.11|11.66|10.06|0
1640061900000|2021-12-21 04:45:00|11.7|10.1|11.67|10.07|11.71|10.11|11.67|10.07|0
1640062200000|2021-12-21 04:50:00|11.66|10.06|11.66|10.06|11.68|10.08|11.66|10.06|0
1640062500000|2021-12-21 04:55:00|11.67|10.07|11.68|10.08|11.68|10.08|11.66|10.06|0
1640062800000|2021-12-21 05:00:00|11.64|10.04|11.6|10|11.66|10.06|11.55|9.95|0
1640063100000|2021-12-21 05:05:00|11.59|9.99|11.56|9.96|11.61|10.01|11.56|9.96|0
1640063400000|2021-12-21 05:10:00|11.57|9.97|11.54|9.94|11.59|9.99|11.54|9.94|0
1640063700000|2021-12-21 05:15:00|11.55|9.95|11.55|9.95|11.57|9.97|11.54|9.94|0
1640064000000|2021-12-21 05:20:00|11.54|9.94|11.53|9.93|11.57|9.97|11.53|9.93|0
1640064300000|2021-12-21 05:25:00|11.54|9.94|11.55|9.95|11.55|9.95|11.53|9.93|0
1640064600000|2021-12-21 05:30:00|11.56|9.96|11.54|9.94|11.56|9.96|11.54|9.94|0
1640064900000|2021-12-21 05:35:00|11.55|9.95|11.54|9.94|11.57|9.97|11.54|9.94|0
1640065200000|2021-12-21 05:40:00|11.53|9.93|11.51|9.91|11.53|9.93|11.51|9.91|0
1640065500000|2021-12-21 05:45:00|11.5|9.9|11.49|9.89|11.52|9.92|11.49|9.89|0
1640065800000|2021-12-21 05:50:00|11.5|9.9|11.5|9.9|11.5|9.9|11.47|9.87|0
1640066100000|2021-12-21 05:55:00|11.51|9.91|11.48|9.88|11.51|9.91|11.47|9.87|0
1640066400000|2021-12-21 06:00:00|11.47|9.87|11.43|9.83|11.49|9.89|11.42|9.82|0
1640066700000|2021-12-21 06:05:00|11.42|9.82|11.46|9.86|11.47|9.87|11.42|9.82|0
1640067000000|2021-12-21 06:10:00|11.47|9.87|11.44|9.84|11.48|9.88|11.44|9.84|0
1640067300000|2021-12-21 06:15:00|11.45|9.85|11.42|9.82|11.45|9.85|11.41|9.81|0
1640067600000|2021-12-21 06:20:00|11.41|9.81|11.43|9.83|11.44|9.84|11.41|9.81|0
1640067900000|2021-12-21 06:25:00|11.44|9.84|11.5|9.9|11.5|9.9|11.43|9.83|0
1640068200000|2021-12-21 06:30:00|11.49|9.89|11.46|9.86|11.5|9.9|11.44|9.84|0
1640068500000|2021-12-21 06:35:00|11.45|9.85|11.45|9.85|11.46|9.86|11.43|9.83|0
1640068800000|2021-12-21 06:40:00|11.46|9.86|11.44|9.84|11.48|9.88|11.44|9.84|0
1640069100000|2021-12-21 06:45:00|11.45|9.85|11.39|9.79|11.46|9.86|11.39|9.79|0
1640069400000|2021-12-21 06:50:00|11.38|9.78|11.3|9.7|11.38|9.78|11.3|9.7|0
1640069700000|2021-12-21 06:55:00|11.31|9.71|11.32|9.72|11.33|9.73|11.3|9.7|0
1640070000000|2021-12-21 07:00:00|11.33|9.73|11.42|9.82|11.42|9.82|11.33|9.73|0
1640070300000|2021-12-21 07:05:00|11.43|9.83|11.36|9.76|11.44|9.84|11.35|9.75|0
1640070600000|2021-12-21 07:10:00|11.35|9.75|11.35|9.75|11.39|9.79|11.34|9.74|0
1640070900000|2021-12-21 07:15:00|11.36|9.76|11.37|9.77|11.37|9.77|11.31|9.71|0
1640071200000|2021-12-21 07:20:00|11.38|9.78|11.39|9.79|11.42|9.82|11.37|9.77|0
1640071500000|2021-12-21 07:25:00|11.38|9.78|11.35|9.75|11.43|9.83|11.35|9.75|0
1640071800000|2021-12-21 07:30:00|11.37|9.77|11.48|9.88|11.48|9.88|11.37|9.77|0
1640072100000|2021-12-21 07:35:00|11.47|9.87|11.43|9.83|11.48|9.88|11.42|9.82|0
1640072400000|2021-12-21 07:40:00|11.42|9.82|11.49|9.89|11.53|9.93|11.42|9.82|0
1640072700000|2021-12-21 07:45:00|11.51|9.91|11.54|9.94|11.59|9.99|11.49|9.89|0
1640073000000|2021-12-21 07:50:00|11.53|9.93|11.57|9.97|11.59|9.99|11.52|9.92|0
1640073300000|2021-12-21 07:55:00|11.58|9.98|11.55|9.95|11.6|10|11.53|9.93|0
1640073600000|2021-12-21 08:00:00|11.58|9.98|11.69|10.09|11.77|10.17|11.58|9.98|0
1640073900000|2021-12-21 08:05:00|11.6|10.2|11.58|10.18|11.63|10.23|11.53|10.13|0
1640074200000|2021-12-21 08:10:00|11.56|10.16|11.51|10.11|11.62|10.22|11.51|10.11|0
1640074500000|2021-12-21 08:15:00|11.52|10.12|11.58|10.18|11.62|10.22|11.52|10.12|0
1640074800000|2021-12-21 08:20:00|11.59|10.19|11.59|10.19|12.53|11.13|11.55|10.15|0
1640075100000|2021-12-21 08:25:00|11.6|10.2|11.7|10.3|11.72|10.32|11.6|10.2|0
1640075400000|2021-12-21 08:30:00|11.71|10.31|11.75|10.35|12|10.6|11.71|10.31|0
1640075700000|2021-12-21 08:35:00|11.74|10.34|11.65|10.25|11.75|10.35|11.65|10.25|0
1640076000000|2021-12-21 08:40:00|11.66|10.26|11.63|10.23|11.7|10.3|11.62|10.22|0
1640076300000|2021-12-21 08:45:00|11.64|10.24|11.62|10.22|11.65|10.25|11.57|10.17|0
1640076600000|2021-12-21 08:50:00|11.63|10.23|11.61|10.21|11.64|10.24|11.57|10.17|0
1640076900000|2021-12-21 08:55:00|11.62|10.22|11.58|10.18|11.63|10.23|11.56|10.16|0
1640077200000|2021-12-21 09:00:00|11.59|10.19|11.62|10.22|11.66|10.26|11.58|10.18|0
1640077500000|2021-12-21 09:05:00|11.6|10.2|11.51|10.11|11.61|10.21|11.49|10.09|0
1640077800000|2021-12-21 09:10:00|11.49|10.09|11.45|10.05|11.52|10.12|11.44|10.04|0
1640078100000|2021-12-21 09:15:00|11.44|10.04|11.45|10.05|11.47|10.07|11.43|10.03|0
1640078400000|2021-12-21 09:20:00|11.46|10.06|11.48|10.08|11.5|10.1|11.46|10.06|0
1640078700000|2021-12-21 09:25:00|11.47|10.07|11.45|10.05|11.48|10.08|11.44|10.04|0
1640079000000|2021-12-21 09:30:00|11.44|10.04|11.54|10.14|11.55|10.15|11.44|10.04|0
1640079300000|2021-12-21 09:35:00|11.55|10.15|11.52|10.12|11.56|10.16|11.48|10.08|0
1640079600000|2021-12-21 09:40:00|11.51|10.11|11.6|10.2|11.6|10.2|11.5|10.1|0
1640079900000|2021-12-21 09:45:00|11.59|10.19|11.7|10.3|11.7|10.3|11.59|10.19|0
1640080200000|2021-12-21 09:50:00|11.69|10.29|11.63|10.23|11.7|10.3|11.63|10.23|0
1640080500000|2021-12-21 09:55:00|11.66|10.26|11.71|10.31|11.73|10.33|11.66|10.26|0
1640080800000|2021-12-21 10:00:00|11.7|10.3|11.69|10.29|11.76|10.36|11.68|10.28|0
1640081100000|2021-12-21 10:05:00|11.7|10.3|11.64|10.24|11.72|10.32|11.64|10.24|0
1640081400000|2021-12-21 10:10:00|11.65|10.25|11.61|10.21|11.66|10.26|11.6|10.2|0
1640081700000|2021-12-21 10:15:00|11.6|10.2|11.53|10.13|11.6|10.2|11.52|10.12|0
1640082000000|2021-12-21 10:20:00|11.52|10.12|11.5|10.1|11.54|10.14|11.49|10.09|0
1640082300000|2021-12-21 10:25:00|11.49|10.09|11.57|10.17|11.57|10.17|11.49|10.09|0
1640082600000|2021-12-21 10:30:00|11.56|10.16|11.48|10.08|11.58|10.18|11.48|10.08|0
1640082900000|2021-12-21 10:35:00|11.49|10.09|11.48|10.08|11.49|10.09|11.43|10.03|0
1640083200000|2021-12-21 10:40:00|11.47|10.07|11.52|10.12|11.53|10.13|11.47|10.07|0
1640083500000|2021-12-21 10:45:00|11.51|10.11|11.47|10.07|11.53|10.13|11.44|10.04|0
1640083800000|2021-12-21 10:50:00|11.46|10.06|11.46|10.06|11.51|10.11|11.46|10.06|0
1640084100000|2021-12-21 10:55:00|11.45|10.05|11.42|10.02|11.48|10.08|11.4|10|0
1640084400000|2021-12-21 11:00:00|11.41|10.01|11.26|9.86|11.42|10.02|11.22|9.82|0
1640084700000|2021-12-21 11:05:00|11.25|9.85|11.22|9.82|11.28|9.88|11.22|9.82|0
1640085000000|2021-12-21 11:10:00|11.23|9.83|11.18|9.78|11.25|9.85|11.18|9.78|0
1640085300000|2021-12-21 11:15:00|11.17|9.77|11.1|9.7|11.2|9.8|11.09|9.69|0
1640085600000|2021-12-21 11:20:00|11.11|9.71|11.11|9.71|11.13|9.73|11.07|9.67|0
1640085900000|2021-12-21 11:25:00|11.1|9.7|10.98|9.58|11.12|9.72|10.96|9.56|0
1640086200000|2021-12-21 11:30:00|10.97|9.57|10.99|9.59|11.02|9.62|10.95|9.55|0
1640086500000|2021-12-21 11:35:00|10.98|9.58|11|9.6|11|9.6|10.95|9.55|0
1640086800000|2021-12-21 11:40:00|11.01|9.61|11.04|9.64|11.04|9.64|11|9.6|0
1640087100000|2021-12-21 11:45:00|11.03|9.63|10.96|9.56|11.04|9.64|10.96|9.56|0
1640087400000|2021-12-21 11:50:00|10.97|9.57|10.98|9.58|10.99|9.59|10.96|9.56|0
1640087700000|2021-12-21 11:55:00|10.99|9.59|10.99|9.59|10.99|9.59|10.97|9.57|0
1640088000000|2021-12-21 12:00:00|11.01|9.61|11|9.6|11.02|9.62|11|9.6|0
1640088300000|2021-12-21 12:05:00|11.01|9.61|11.03|9.63|11.03|9.63|11|9.6|0
1640088600000|2021-12-21 12:10:00|11.02|9.62|11.03|9.63|11.03|9.63|11|9.6|0
1640088900000|2021-12-21 12:15:00|11.02|9.62|11.02|9.62|11.04|9.64|11.01|9.61|0
1640089200000|2021-12-21 12:20:00|11.03|9.63|10.99|9.59|11.03|9.63|10.96|9.56|0
1640089500000|2021-12-21 12:25:00|10.98|9.58|10.97|9.57|10.99|9.59|10.94|9.54|0
1640089800000|2021-12-21 12:30:00|10.98|9.58|11.01|9.61|11.03|9.63|10.97|9.57|0
1640090100000|2021-12-21 12:35:00|11.03|9.63|11|9.6|11.03|9.63|10.98|9.58|0
1640090400000|2021-12-21 12:40:00|10.99|9.59|11|9.6|11.02|9.62|10.99|9.59|0
1640090700000|2021-12-21 12:45:00|10.99|9.59|10.97|9.57|11.01|9.61|10.93|9.53|0
1640091000000|2021-12-21 12:50:00|10.96|9.56|10.93|9.53|10.96|9.56|10.91|9.51|0
1640091300000|2021-12-21 12:55:00|10.92|9.52|10.93|9.53|10.95|9.55|10.91|9.51|0
1640091600000|2021-12-21 13:00:00|10.94|9.54|11.02|9.62|11.02|9.62|10.94|9.54|0
1640091900000|2021-12-21 13:05:00|11.01|9.61|11.11|9.71|11.11|9.71|11.01|9.61|0
1640092200000|2021-12-21 13:10:00|11.12|9.72|11.14|9.74|11.18|9.78|11.1|9.7|0
1640092500000|2021-12-21 13:15:00|11.15|9.75|11.1|9.7|11.15|9.75|11.08|9.68|0
1640092800000|2021-12-21 13:20:00|11.11|9.71|11.13|9.73|11.14|9.74|11.09|9.69|0
1640093100000|2021-12-21 13:25:00|11.12|9.72|11.09|9.69|11.12|9.72|11.08|9.68|0
1640093400000|2021-12-21 13:30:00|11.1|9.7|11.06|9.66|11.12|9.72|11.04|9.64|0
1640093700000|2021-12-21 13:35:00|11.05|9.65|11.11|9.71|11.11|9.71|11.05|9.65|0
1640094000000|2021-12-21 13:40:00|11.1|9.7|11.09|9.69|11.11|9.71|11.08|9.68|0
1640094300000|2021-12-21 13:45:00|11.08|9.68|11.11|9.71|11.13|9.73|11.03|9.63|0
1640094600000|2021-12-21 13:50:00|11.12|9.72|11.04|9.64|11.12|9.72|11.03|9.63|0
1640094900000|2021-12-21 13:55:00|11.05|9.65|11.02|9.62|11.06|9.66|10.99|9.59|0
1640095200000|2021-12-21 14:00:00|11.01|9.61|11.11|9.71|11.11|9.71|11.01|9.61|0
1640095500000|2021-12-21 14:05:00|11.1|9.7|11.09|9.69|11.12|9.72|11.08|9.68|0
1640095800000|2021-12-21 14:10:00|11.08|9.68|11.12|9.72|11.14|9.74|11.08|9.68|0
1640096100000|2021-12-21 14:15:00|11.1|9.7|11.11|9.71|11.15|9.75|11.1|9.7|0
1640096400000|2021-12-21 14:20:00|11.12|9.72|11.14|9.74|11.16|9.76|11.11|9.71|0
1640096700000|2021-12-21 14:25:00|11.13|9.73|11.16|9.76|11.17|9.77|11.11|9.71|0
1640097000000|2021-12-21 14:30:00|11.13|9.73|11.12|9.72|11.13|9.73|10.97|9.57|0
1640097300000|2021-12-21 14:35:00|11.13|9.73|11|9.6|11.17|9.77|10.95|9.55|0
1640097600000|2021-12-21 14:40:00|11.02|9.62|11.23|9.83|11.3|9.9|11.02|9.62|0
1640097900000|2021-12-21 14:45:00|11.27|9.87|11.4|10|11.41|10.01|11.26|9.86|0
1640098200000|2021-12-21 14:50:00|11.42|10.02|11.44|10.04|11.51|10.11|11.35|9.95|0
1640098500000|2021-12-21 14:55:00|11.45|10.05|11.43|10.03|11.5|10.1|11.39|9.99|0
1640098800000|2021-12-21 15:00:00|11.4|10|11.45|10.05|11.47|10.07|11.32|9.92|0
1640099100000|2021-12-21 15:05:00|11.46|10.06|11.39|9.99|11.47|10.07|11.35|9.95|0
1640099400000|2021-12-21 15:10:00|11.4|10|11.3|9.9|11.43|10.03|11.28|9.88|0
1640099700000|2021-12-21 15:15:00|11.31|9.91|11.16|9.76|11.31|9.91|11.16|9.76|0
1640100000000|2021-12-21 15:20:00|11.17|9.77|11.32|9.92|11.41|10.01|11.07|9.67|0
1640100300000|2021-12-21 15:25:00|11.33|9.93|11.53|10.13|11.59|10.19|11.33|9.93|0
1640100600000|2021-12-21 15:30:00|11.5|10.1|11.54|10.14|11.54|10.14|11.04|9.64|0
1640100900000|2021-12-21 15:35:00|11.53|10.13|11.52|10.12|11.64|10.24|11.46|10.06|0
1640101200000|2021-12-21 15:40:00|11.53|10.13|11.43|10.03|11.53|10.13|11.4|10|0
1640101500000|2021-12-21 15:45:00|11.45|10.05|11.45|10.05|11.58|10.18|11.38|9.98|0
1640101800000|2021-12-21 15:50:00|11.46|10.06|11.25|9.85|11.48|10.08|11.24|9.84|0
1640102100000|2021-12-21 15:55:00|11.26|9.86|11.08|9.68|11.26|9.86|11.05|9.65|0
1640102400000|2021-12-21 16:00:00|11.09|9.69|11.01|9.61|11.15|9.75|11.01|9.61|0
1640102700000|2021-12-21 16:05:00|11|9.6|10.8|9.4|11|9.6|10.78|9.38|0
1640103000000|2021-12-21 16:10:00|10.79|9.39|10.79|9.39|10.87|9.47|10.79|9.39|0
1640103300000|2021-12-21 16:15:00|10.8|9.4|10.89|9.49|10.91|9.51|10.8|9.4|0
1640103600000|2021-12-21 16:20:00|10.88|9.48|11.31|9.91|11.31|9.91|10.85|9.45|0
1640103900000|2021-12-21 16:25:00|11.32|9.92|11.27|9.87|11.32|9.92|11.24|9.84|0
1640104200000|2021-12-21 16:30:00|11.26|9.86|11.09|9.69|11.59|10.19|11.06|9.66|0
1640104500000|2021-12-21 16:35:00|11.1|9.7|10.9|9.5|11.13|9.73|10.9|9.5|0
1640104800000|2021-12-21 16:40:00|10.88|9.48|10.68|9.28|10.9|9.5|10.67|9.27|0
1640105100000|2021-12-21 16:45:00|10.66|9.26|10.76|9.36|10.77|9.37|10.66|9.26|0
1640105400000|2021-12-21 16:50:00|10.75|9.35|10.7|9.3|10.77|9.37|10.69|9.29|0
1640105700000|2021-12-21 16:55:00|10.69|9.29|10.79|9.39|10.84|9.44|10.68|9.28|0
1640106000000|2021-12-21 17:00:00|10.78|9.38|10.77|9.37|10.79|9.39|10.69|9.29|0
1640106300000|2021-12-21 17:05:00|10.78|9.38|10.67|9.27|10.8|9.4|10.67|9.27|0
1640106600000|2021-12-21 17:10:00|10.68|9.28|10.57|9.17|10.71|9.31|10.53|9.13|0
1640106900000|2021-12-21 17:15:00|10.56|9.16|10.56|9.16|10.59|9.19|10.52|9.12|0
1640107200000|2021-12-21 17:20:00|10.57|9.17|10.54|9.14|10.61|9.21|10.54|9.14|0
1640107500000|2021-12-21 17:25:00|10.55|9.15|10.62|9.22|11.05|9.65|10.54|9.14|0
1640107800000|2021-12-21 17:30:00|10.59|9.19|10.57|9.17|10.64|9.24|10.54|9.14|0
1640108100000|2021-12-21 17:35:00|10.58|9.18|10.56|9.16|10.6|9.2|10.52|9.12|0
1640108400000|2021-12-21 17:40:00|10.55|9.15|10.59|9.19|10.6|9.2|10.54|9.14|0
1640108700000|2021-12-21 17:45:00|10.58|9.18|10.54|9.14|10.59|9.19|10.5|9.1|0
1640109000000|2021-12-21 17:50:00|10.55|9.15|10.49|9.09|10.56|9.16|10.44|9.04|0
1640109300000|2021-12-21 17:55:00|10.48|9.08|10.42|9.02|10.49|9.09|10.4|9|0
1640109600000|2021-12-21 18:00:00|10.43|9.03|10.47|9.07|10.48|9.08|10.43|9.03|0
1640109900000|2021-12-21 18:05:00|10.46|9.06|10.47|9.07|10.52|9.12|10.46|9.06|0
1640110200000|2021-12-21 18:10:00|10.48|9.08|10.52|9.12|10.56|9.16|10.48|9.08|0
1640110500000|2021-12-21 18:15:00|10.53|9.13|10.52|9.12|10.54|9.14|10.49|9.09|0
1640110800000|2021-12-21 18:20:00|10.53|9.13|10.43|9.03|10.53|9.13|10.42|9.02|0
1640111100000|2021-12-21 18:25:00|10.42|9.02|10.43|9.03|10.47|9.07|10.42|9.02|0
1640111400000|2021-12-21 18:30:00|10.42|9.02|10.38|8.98|10.43|9.03|10.38|8.98|0
1640111700000|2021-12-21 18:35:00|10.39|8.99|10.35|8.95|10.39|8.99|10.32|8.92|0
1640112000000|2021-12-21 18:40:00|10.36|8.96|10.31|8.91|10.36|8.96|10.29|8.89|0
1640112300000|2021-12-21 18:45:00|10.3|8.9|10.27|8.87|10.31|8.91|10.27|8.87|0
1640112600000|2021-12-21 18:50:00|10.28|8.88|10.33|8.93|10.34|8.94|10.27|8.87|0
1640112900000|2021-12-21 18:55:00|10.32|8.92|10.34|8.94|10.35|8.95|10.32|8.92|0
1640113200000|2021-12-21 19:00:00|10.33|8.93|10.27|8.87|10.36|8.96|10.26|8.86|0
1640113500000|2021-12-21 19:05:00|10.29|8.89|10.3|8.9|10.32|8.92|10.26|8.86|0
1640113800000|2021-12-21 19:10:00|10.29|8.89|10.31|8.91|10.32|8.92|10.28|8.88|0
1640114100000|2021-12-21 19:15:00|10.3|8.9|10.32|8.92|10.34|8.94|10.3|8.9|0
1640114400000|2021-12-21 19:20:00|10.31|8.91|10.76|9.36|10.77|9.37|10.31|8.91|0
1640114700000|2021-12-21 19:25:00|10.75|9.35|10.68|9.28|10.76|9.36|10.68|9.28|0
1640115000000|2021-12-21 19:30:00|10.67|9.27|10.67|9.27|10.69|9.29|10.63|9.23|0
1640115300000|2021-12-21 19:35:00|10.66|9.26|10.8|9.4|10.8|9.4|10.65|9.25|0
1640115600000|2021-12-21 19:40:00|10.78|9.38|10.78|9.38|10.8|9.4|10.72|9.32|0
1640115900000|2021-12-21 19:45:00|10.79|9.39|10.69|9.29|10.79|9.39|10.63|9.23|0
1640116200000|2021-12-21 19:50:00|10.68|9.28|10.64|9.24|10.68|9.28|10.63|9.23|0
1640116500000|2021-12-21 19:55:00|10.65|9.25|10.56|9.16|10.65|9.25|10.56|9.16|0
1640116800000|2021-12-21 20:00:00|10.58|9.18|10.56|9.16|10.59|9.19|10.53|9.13|0
1640117100000|2021-12-21 20:05:00|10.57|9.17|10.65|9.25|10.65|9.25|10.57|9.17|0
1640117400000|2021-12-21 20:10:00|10.64|9.24|10.6|9.2|10.65|9.25|10.58|9.18|0
1640117700000|2021-12-21 20:15:00|10.59|9.19|10.59|9.19|10.63|9.23|10.57|9.17|0
1640118000000|2021-12-21 20:20:00|10.6|9.2|10.66|9.26|10.66|9.26|10.58|9.18|0
1640118300000|2021-12-21 20:25:00|10.65|9.25|10.64|9.24|10.66|9.26|10.61|9.21|0
1640118600000|2021-12-21 20:30:00|10.66|9.26|10.66|9.26|10.66|9.26|10.6|9.2|0
1640118900000|2021-12-21 20:35:00|10.65|9.25|10.71|9.31|10.75|9.35|10.62|9.22|0
1640119200000|2021-12-21 20:40:00|10.72|9.32|10.81|9.41|10.82|9.42|10.7|9.3|0
1640119500000|2021-12-21 20:45:00|10.82|9.42|10.87|9.47|10.9|9.5|10.82|9.42|0
1640119800000|2021-12-21 20:50:00|10.82|9.42|10.52|9.12|10.82|9.42|10.52|9.12|0
1640120100000|2021-12-21 20:55:00|10.54|9.14|10.49|9.09|10.59|9.19|10.44|9.04|0
1640120400000|2021-12-21 21:00:00|10.46|9.06|10.51|9.11|10.58|9.18|10.46|9.06|0
1640120700000|2021-12-21 21:05:00|10.5|9.1|10.47|9.07|10.5|9.1|10.46|9.06|0
1640121000000|2021-12-21 21:10:00|10.48|9.08|10.49|9.09|10.5|9.1|10.48|9.08|0
1640121300000|2021-12-21 21:15:00|10.58|8.98|10.57|8.97|10.58|8.98|10.56|8.96|0
1640121600000|2021-12-21 21:20:00|10.56|8.96|10.52|8.92|10.58|8.98|10.52|8.92|0
1640121900000|2021-12-21 21:25:00|10.53|8.93|10.53|8.93|10.53|8.93|10.52|8.92|0
1640122200000|2021-12-21 21:30:00|10.52|8.92|10.52|8.92|10.53|8.93|10.52|8.92|0
1640122500000|2021-12-21 21:35:00|10.53|8.93|10.52|8.92|10.53|8.93|10.52|8.92|0
1640122800000|2021-12-21 21:40:00|10.51|8.91|10.51|8.91|10.51|8.91|10.51|8.91|0
1640123100000|2021-12-21 21:45:00|10.52|8.92|10.52|8.92|10.53|8.93|10.51|8.91|0
1640123400000|2021-12-21 21:50:00|10.51|8.91|10.51|8.91|10.52|8.92|10.51|8.91|0
1640123700000|2021-12-21 21:55:00|10.52|8.92|10.53|8.93|10.53|8.93|10.51|8.91|0
1640124000000|2021-12-21 22:00:00|10.52|8.92|10.51|8.91|10.52|8.92|10.5|8.9|0
1640124300000|2021-12-21 22:05:00|10.5|8.9|10.51|8.91|10.51|8.91|10.5|8.9|0
1640124600000|2021-12-21 22:10:00|10.52|8.92|10.51|8.91|10.52|8.92|10.51|8.91|0
1640124900000|2021-12-21 22:15:00|10.52|8.92|10.52|8.92|10.52|8.92|10.52|8.92|0
1640125500000|2021-12-21 22:25:00|10.51|8.91|10.51|8.91|10.51|8.91|10.51|8.91|0
1640125800000|2021-12-21 22:30:00|10.5|8.9|10.5|8.9|10.5|8.9|10.5|8.9|0
1640126100000|2021-12-21 22:35:00|10.51|8.91|10.51|8.91|10.51|8.91|10.51|8.91|0
1640126400000|2021-12-21 22:40:00|10.5|8.9|10.51|8.91|10.51|8.91|10.5|8.9|0
1640126700000|2021-12-21 22:45:00|10.52|8.92|10.52|8.92|10.52|8.92|10.52|8.92|0
1640127000000|2021-12-21 22:50:00|10.51|8.91|10.51|8.91|10.51|8.91|10.51|8.91|0
1640127300000|2021-12-21 22:55:00|10.52|8.92|10.53|8.93|10.54|8.94|10.52|8.92|0
1640127600000|2021-12-21 23:00:00|10.52|8.92|10.54|8.94|10.58|8.98|10.5|8.9|0
1640127900000|2021-12-21 23:05:00|10.55|8.95|10.55|8.95|10.56|8.96|10.51|8.91|0
1640128200000|2021-12-21 23:10:00|10.53|8.93|10.57|8.97|10.57|8.97|10.53|8.93|0
1640128500000|2021-12-21 23:15:00|10.58|8.98|10.62|9.02|10.62|9.02|10.57|8.97|0
1640128800000|2021-12-21 23:20:00|10.61|9.01|10.58|8.98|10.62|9.02|10.58|8.98|0
1640129100000|2021-12-21 23:25:00|10.59|8.99|10.6|9|10.61|9.01|10.58|8.98|0
1640129400000|2021-12-21 23:30:00|10.61|9.01|10.56|8.96|10.63|9.03|10.56|8.96|0
1640129700000|2021-12-21 23:35:00|10.57|8.97|10.58|8.98|10.59|8.99|10.56|8.96|0
1640130000000|2021-12-21 23:40:00|10.59|8.99|10.61|9.01|10.61|9.01|10.58|8.98|0
1640130300000|2021-12-21 23:45:00|10.6|9|10.62|9.02|10.63|9.03|10.58|8.98|0
1640130600000|2021-12-21 23:50:00|10.61|9.01|10.6|9|10.62|9.02|10.6|9|0
1640130900000|2021-12-21 23:55:00|10.61|9.01|10.59|8.99|10.61|9.01|10.58|8.98|0
1640131200000|2021-12-22 00:00:00|10.61|9.01|10.54|8.94|10.61|9.01|10.53|8.93|0
1640131500000|2021-12-22 00:05:00|10.55|8.95|10.57|8.97|10.58|8.98|10.53|8.93|0
1640131800000|2021-12-22 00:10:00|10.56|8.96|10.56|8.96|10.58|8.98|10.54|8.94|0
1640132100000|2021-12-22 00:15:00|10.57|8.97|10.61|9.01|10.62|9.02|10.56|8.96|0
1640132400000|2021-12-22 00:20:00|10.62|9.02|10.57|8.97|10.65|9.05|10.57|8.97|0
1640132700000|2021-12-22 00:25:00|10.56|8.96|10.55|8.95|10.57|8.97|10.54|8.94|0
1640133000000|2021-12-22 00:30:00|10.54|8.94|10.56|8.96|10.57|8.97|10.54|8.94|0
1640133300000|2021-12-22 00:35:00|10.55|8.95|10.57|8.97|10.58|8.98|10.55|8.95|0
1640133600000|2021-12-22 00:40:00|10.56|8.96|10.57|8.97|10.58|8.98|10.55|8.95|0
1640133900000|2021-12-22 00:45:00|10.56|8.96|10.59|8.99|10.6|9|10.56|8.96|0
1640134200000|2021-12-22 00:50:00|10.6|9|10.58|8.98|10.6|9|10.57|8.97|0
1640134500000|2021-12-22 00:55:00|10.57|8.97|10.61|9.01|10.62|9.02|10.56|8.96|0
1640134800000|2021-12-22 01:00:00|10.6|9|10.56|8.96|10.61|9.01|10.56|8.96|0
1640135100000|2021-12-22 01:05:00|10.57|8.97|10.54|8.94|10.57|8.97|10.52|8.92|0
1640135400000|2021-12-22 01:10:00|10.55|8.95|10.55|8.95|10.56|8.96|10.53|8.93|0
1640135700000|2021-12-22 01:15:00|10.56|8.96|10.55|8.95|10.57|8.97|10.54|8.94|0
1640136000000|2021-12-22 01:20:00|10.54|8.94|10.54|8.94|10.54|8.94|10.52|8.92|0
1640136300000|2021-12-22 01:25:00|10.53|8.93|10.53|8.93|10.54|8.94|10.51|8.91|0
1640136600000|2021-12-22 01:30:00|10.52|8.92|10.51|8.91|10.53|8.93|10.5|8.9|0
1640136900000|2021-12-22 01:35:00|10.52|8.92|10.47|8.87|10.52|8.92|10.46|8.86|0
1640137200000|2021-12-22 01:40:00|10.48|8.88|10.49|8.89|10.5|8.9|10.48|8.88|0
1640137500000|2021-12-22 01:45:00|10.5|8.9|10.57|8.97|10.57|8.97|10.5|8.9|0
1640137800000|2021-12-22 01:50:00|10.56|8.96|10.58|8.98|10.61|9.01|10.55|8.95|0
1640138100000|2021-12-22 01:55:00|10.57|8.97|10.59|8.99|10.59|8.99|10.56|8.96|0
1640138400000|2021-12-22 02:00:00|10.58|8.98|10.56|8.96|10.58|8.98|10.55|8.95|0
1640138700000|2021-12-22 02:05:00|10.55|8.95|10.57|8.97|10.58|8.98|10.55|8.95|0
1640139000000|2021-12-22 02:10:00|10.56|8.96|10.56|8.96|10.57|8.97|10.55|8.95|0
1640139300000|2021-12-22 02:15:00|10.57|8.97|10.61|9.01|10.61|9.01|10.55|8.95|0
1640139600000|2021-12-22 02:20:00|10.62|9.02|10.59|8.99|10.63|9.03|10.57|8.97|0
1640139900000|2021-12-22 02:25:00|10.58|8.98|10.55|8.95|10.6|9|10.55|8.95|0
1640140200000|2021-12-22 02:30:00|10.56|8.96|10.57|8.97|10.58|8.98|10.55|8.95|0
1640140500000|2021-12-22 02:35:00|10.58|8.98|10.58|8.98|10.59|8.99|10.57|8.97|0
1640140800000|2021-12-22 02:40:00|10.59|8.99|10.62|9.02|10.62|9.02|10.58|8.98|0
1640141100000|2021-12-22 02:45:00|10.63|9.03|10.68|9.08|10.68|9.08|10.62|9.02|0
1640141400000|2021-12-22 02:50:00|10.69|9.09|10.66|9.06|10.7|9.1|10.65|9.05|0
1640141700000|2021-12-22 02:55:00|10.67|9.07|10.66|9.06|10.67|9.07|10.65|9.05|0
1640142000000|2021-12-22 03:00:00|10.67|9.07|10.68|9.08|10.7|9.1|10.66|9.06|0
1640142300000|2021-12-22 03:05:00|10.67|9.07|10.65|9.05|10.68|9.08|10.64|9.04|0
1640142600000|2021-12-22 03:10:00|10.66|9.06|10.65|9.05|10.66|9.06|10.64|9.04|0
1640142900000|2021-12-22 03:15:00|10.64|9.04|10.65|9.05|10.65|9.05|10.64|9.04|0
1640143200000|2021-12-22 03:20:00|10.66|9.06|10.64|9.04|10.67|9.07|10.64|9.04|0
1640143500000|2021-12-22 03:25:00|10.65|9.05|10.62|9.02|10.65|9.05|10.6|9|0
1640143800000|2021-12-22 03:30:00|10.61|9.01|10.59|8.99|10.62|9.02|10.59|8.99|0
1640144100000|2021-12-22 03:35:00|10.58|8.98|10.59|8.99|10.6|9|10.57|8.97|0
1640144400000|2021-12-22 03:40:00|10.6|9|10.61|9.01|10.62|9.02|10.59|8.99|0
1640144700000|2021-12-22 03:45:00|10.6|9|10.61|9.01|10.62|9.02|10.6|9|0
1640145000000|2021-12-22 03:50:00|10.6|9|10.62|9.02|10.62|9.02|10.59|8.99|0
1640145300000|2021-12-22 03:55:00|10.61|9.01|10.61|9.01|10.63|9.03|10.61|9.01|0
1640145600000|2021-12-22 04:00:00|10.6|9|10.6|9|10.61|9.01|10.6|9|0
1640145900000|2021-12-22 04:05:00|10.59|8.99|10.6|9|10.6|9|10.57|8.97|0
1640146200000|2021-12-22 04:10:00|10.59|8.99|10.61|9.01|10.61|9.01|10.59|8.99|0
1640146500000|2021-12-22 04:15:00|10.6|9|10.6|9|10.61|9.01|10.6|9|0
1640146800000|2021-12-22 04:20:00|10.61|9.01|10.6|9|10.62|9.02|10.6|9|0
1640147100000|2021-12-22 04:25:00|10.59|8.99|10.61|9.01|10.61|9.01|10.59|8.99|0
1640147400000|2021-12-22 04:30:00|10.62|9.02|10.61|9.01|10.62|9.02|10.61|9.01|0
1640147700000|2021-12-22 04:35:00|10.6|9|10.6|9|10.61|9.01|10.59|8.99|0
1640148000000|2021-12-22 04:40:00|10.61|9.01|10.6|9|10.61|9.01|10.6|9|0
1640148300000|2021-12-22 04:45:00|10.59|8.99|10.59|8.99|10.59|8.99|10.59|8.99|0
1640148600000|2021-12-22 04:50:00|10.58|8.98|10.59|8.99|10.6|9|10.58|8.98|0
1640148900000|2021-12-22 04:55:00|10.6|9|10.6|9|10.61|9.01|10.59|8.99|0
1640149200000|2021-12-22 05:00:00|10.59|8.99|10.54|8.94|10.61|9.01|10.54|8.94|0
1640149500000|2021-12-22 05:05:00|10.55|8.95|10.62|9.02|10.62|9.02|10.54|8.94|0
1640149800000|2021-12-22 05:10:00|10.61|9.01|10.62|9.02|10.63|9.03|10.6|9|0
1640150100000|2021-12-22 05:15:00|10.63|9.03|10.64|9.04|10.64|9.04|10.62|9.02|0
1640150400000|2021-12-22 05:20:00|10.63|9.03|10.64|9.04|10.65|9.05|10.63|9.03|0
1640150700000|2021-12-22 05:25:00|10.63|9.03|10.61|9.01|10.63|9.03|10.61|9.01|0
1640151000000|2021-12-22 05:30:00|10.6|9|10.56|8.96|10.6|9|10.56|8.96|0
1640151300000|2021-12-22 05:35:00|10.57|8.97|10.57|8.97|10.58|8.98|10.56|8.96|0
1640151600000|2021-12-22 05:40:00|10.58|8.98|10.62|9.02|10.62|9.02|10.58|8.98|0
1640151900000|2021-12-22 05:45:00|10.61|9.01|10.59|8.99|10.62|9.02|10.59|8.99|0
1640152200000|2021-12-22 05:50:00|10.58|8.98|10.58|8.98|10.59|8.99|10.56|8.96|0
1640152500000|2021-12-22 05:55:00|10.57|8.97|10.54|8.94|10.58|8.98|10.54|8.94|0
1640152800000|2021-12-22 06:00:00|10.53|8.93|10.56|8.96|10.57|8.97|10.52|8.92|0
1640153100000|2021-12-22 06:05:00|10.55|8.95|10.51|8.91|10.56|8.96|10.5|8.9|0
1640153400000|2021-12-22 06:10:00|10.5|8.9|10.52|8.92|10.52|8.92|10.48|8.88|0
1640153700000|2021-12-22 06:15:00|10.51|8.91|10.45|8.85|10.52|8.92|10.44|8.84|0
1640154000000|2021-12-22 06:20:00|10.46|8.86|10.43|8.83|10.46|8.86|10.41|8.81|0
1640154300000|2021-12-22 06:25:00|10.44|8.84|10.46|8.86|10.47|8.87|10.43|8.83|0
1640154600000|2021-12-22 06:30:00|10.45|8.85|10.46|8.86|10.46|8.86|10.42|8.82|0
1640154900000|2021-12-22 06:35:00|10.45|8.85|10.5|8.9|10.5|8.9|10.45|8.85|0
1640155200000|2021-12-22 06:40:00|10.51|8.91|10.49|8.89|10.51|8.91|10.48|8.88|0
1640155500000|2021-12-22 06:45:00|10.5|8.9|10.49|8.89|10.51|8.91|10.49|8.89|0
1640155800000|2021-12-22 06:50:00|10.5|8.9|10.51|8.91|10.52|8.92|10.5|8.9|0
1640156100000|2021-12-22 06:55:00|10.5|8.9|10.53|8.93|10.56|8.96|10.5|8.9|0
1640156400000|2021-12-22 07:00:00|10.54|8.94|10.52|8.92|10.55|8.95|10.52|8.92|0
1640156700000|2021-12-22 07:05:00|10.51|8.91|10.53|8.93|10.55|8.95|10.51|8.91|0
1640157000000|2021-12-22 07:10:00|10.52|8.92|10.49|8.89|10.53|8.93|10.46|8.86|0
1640157300000|2021-12-22 07:15:00|10.48|8.88|10.52|8.92|10.53|8.93|10.48|8.88|0
1640157600000|2021-12-22 07:20:00|10.51|8.91|10.51|8.91|10.52|8.92|10.5|8.9|0
1640157900000|2021-12-22 07:25:00|10.52|8.92|10.55|8.95|10.56|8.96|10.51|8.91|0
1640158200000|2021-12-22 07:30:00|10.57|8.97|10.56|8.96|10.58|8.98|10.55|8.95|0
1640158500000|2021-12-22 07:35:00|10.55|8.95|10.56|8.96|10.57|8.97|10.54|8.94|0
1640158800000|2021-12-22 07:40:00|10.57|8.97|10.53|8.93|10.57|8.97|10.53|8.93|0
1640159100000|2021-12-22 07:45:00|10.54|8.94|10.56|8.96|10.59|8.99|10.54|8.94|0
1640159400000|2021-12-22 07:50:00|10.57|8.97|10.59|8.99|10.61|9.01|10.56|8.96|0
1640159700000|2021-12-22 07:55:00|10.58|8.98|10.59|8.99|10.59|8.99|10.55|8.95|0
1640160000000|2021-12-22 08:00:00|10.58|8.98|10.75|9.15|10.75|9.15|10.55|8.95|0
1640160300000|2021-12-22 08:05:00|10.64|9.24|10.67|9.27|10.69|9.29|10.64|9.24|0
1640160600000|2021-12-22 08:10:00|10.68|9.28|10.61|9.21|10.68|9.28|10.6|9.2|0
1640160900000|2021-12-22 08:15:00|10.62|9.22|10.69|9.29|10.69|9.29|10.61|9.21|0
1640161200000|2021-12-22 08:20:00|10.68|9.28|10.71|9.31|10.75|9.35|10.67|9.27|0
1640161500000|2021-12-22 08:25:00|10.72|9.32|10.73|9.33|10.75|9.35|10.71|9.31|0
1640161800000|2021-12-22 08:30:00|10.74|9.34|10.9|9.5|10.94|9.54|10.71|9.31|0
1640162100000|2021-12-22 08:35:00|10.91|9.51|10.98|9.58|10.98|9.58|10.91|9.51|0
1640162400000|2021-12-22 08:40:00|10.99|9.59|10.92|9.52|11.02|9.62|10.89|9.49|0
1640162700000|2021-12-22 08:45:00|10.93|9.53|10.83|9.43|10.94|9.54|10.83|9.43|0
1640163000000|2021-12-22 08:50:00|10.82|9.42|10.86|9.46|10.88|9.48|10.82|9.42|0
1640163300000|2021-12-22 08:55:00|10.85|9.45|10.87|9.47|10.87|9.47|10.83|9.43|0
1640163600000|2021-12-22 09:00:00|10.86|9.46|10.85|9.45|10.88|9.48|10.84|9.44|0
1640163900000|2021-12-22 09:05:00|10.86|9.46|10.86|9.46|10.88|9.48|10.83|9.43|0
1640164200000|2021-12-22 09:10:00|10.87|9.47|10.8|9.4|10.88|9.48|10.79|9.39|0
1640164500000|2021-12-22 09:15:00|10.81|9.41|10.76|9.36|10.82|9.42|10.76|9.36|0
1640164800000|2021-12-22 09:20:00|10.75|9.35|10.8|9.4|10.81|9.41|10.74|9.34|0
1640165100000|2021-12-22 09:25:00|10.81|9.41|10.82|9.42|10.82|9.42|10.78|9.38|0
1640165400000|2021-12-22 09:30:00|10.81|9.41|10.76|9.36|10.82|9.42|10.75|9.35|0
1640165700000|2021-12-22 09:35:00|10.75|9.35|10.79|9.39|10.8|9.4|10.75|9.35|0
1640166000000|2021-12-22 09:40:00|10.8|9.4|10.81|9.41|10.82|9.42|10.8|9.4|0
1640166300000|2021-12-22 09:45:00|10.8|9.4|10.83|9.43|10.85|9.45|10.8|9.4|0
1640166600000|2021-12-22 09:50:00|10.82|9.42|10.8|9.4|10.84|9.44|10.78|9.38|0
1640166900000|2021-12-22 09:55:00|10.81|9.41|10.82|9.42|10.85|9.45|10.79|9.39|0
1640167200000|2021-12-22 10:00:00|10.83|9.43|10.8|9.4|10.85|9.45|10.78|9.38|0
1640167500000|2021-12-22 10:05:00|10.82|9.42|10.79|9.39|10.82|9.42|10.79|9.39|0
1640167800000|2021-12-22 10:10:00|10.78|9.38|10.78|9.38|10.8|9.4|10.76|9.36|0
1640168100000|2021-12-22 10:15:00|10.77|9.37|10.76|9.36|10.77|9.37|10.75|9.35|0
1640168400000|2021-12-22 10:20:00|10.77|9.37|10.78|9.38|10.78|9.38|10.75|9.35|0
1640168700000|2021-12-22 10:25:00|10.77|9.37|10.76|9.36|10.78|9.38|10.75|9.35|0
1640169000000|2021-12-22 10:30:00|10.75|9.35|10.8|9.4|10.8|9.4|10.74|9.34|0
1640169300000|2021-12-22 10:35:00|10.78|9.38|10.71|9.31|10.78|9.38|10.71|9.31|0
1640169600000|2021-12-22 10:40:00|10.7|9.3|10.66|9.26|10.71|9.31|10.64|9.24|0
1640169900000|2021-12-22 10:45:00|10.67|9.27|10.61|9.21|10.67|9.27|10.61|9.21|0
1640170200000|2021-12-22 10:50:00|10.59|9.19|10.6|9.2|10.6|9.2|10.56|9.16|0
1640170500000|2021-12-22 10:55:00|10.59|9.19|10.56|9.16|10.6|9.2|10.56|9.16|0
1640170800000|2021-12-22 11:00:00|10.57|9.17|10.56|9.16|10.61|9.21|10.55|9.15|0
1640171100000|2021-12-22 11:05:00|10.57|9.17|10.55|9.15|10.58|9.18|10.54|9.14|0
1640171400000|2021-12-22 11:10:00|10.54|9.14|10.56|9.16|10.56|9.16|10.52|9.12|0
1640171700000|2021-12-22 11:15:00|10.55|9.15|10.52|9.12|10.55|9.15|10.51|9.11|0
1640172000000|2021-12-22 11:20:00|10.51|9.11|10.52|9.12|10.53|9.13|10.51|9.11|0
1640172300000|2021-12-22 11:25:00|10.53|9.13|10.55|9.15|10.56|9.16|10.53|9.13|0
1640172600000|2021-12-22 11:30:00|10.56|9.16|10.58|9.18|10.58|9.18|10.55|9.15|0
1640172900000|2021-12-22 11:35:00|10.59|9.19|10.59|9.19|10.59|9.19|10.57|9.17|0
1640173200000|2021-12-22 11:40:00|10.58|9.18|10.56|9.16|10.6|9.2|10.55|9.15|0
1640173500000|2021-12-22 11:45:00|10.55|9.15|10.51|9.11|10.55|9.15|10.5|9.1|0
1640173800000|2021-12-22 11:50:00|10.52|9.12|10.51|9.11|10.52|9.12|10.51|9.11|0
1640174100000|2021-12-22 11:55:00|10.5|9.1|10.45|9.05|10.5|9.1|10.44|9.04|0
1640174400000|2021-12-22 12:00:00|10.44|9.04|10.47|9.07|10.47|9.07|10.43|9.03|0
1640174700000|2021-12-22 12:05:00|10.46|9.06|10.46|9.06|10.46|9.06|10.46|9.06|0
1640175000000|2021-12-22 12:10:00|10.47|9.07|10.46|9.06|10.47|9.07|10.46|9.06|0
1640175300000|2021-12-22 12:15:00|10.47|9.07|10.49|9.09|10.49|9.09|10.47|9.07|0
1640175600000|2021-12-22 12:20:00|10.5|9.1|10.47|9.07|10.5|9.1|10.47|9.07|0
1640175900000|2021-12-22 12:25:00|10.48|9.08|10.51|9.11|10.51|9.11|10.47|9.07|0
1640176200000|2021-12-22 12:30:00|10.5|9.1|10.48|9.08|10.5|9.1|10.48|9.08|0
1640176500000|2021-12-22 12:35:00|10.5|9.1|10.5|9.1|10.52|9.12|10.5|9.1|0
1640176800000|2021-12-22 12:40:00|10.51|9.11|10.51|9.11|10.53|9.13|10.5|9.1|0
1640177100000|2021-12-22 12:45:00|10.5|9.1|10.51|9.11|10.51|9.11|10.49|9.09|0
1640177400000|2021-12-22 12:50:00|10.5|9.1|10.53|9.13|10.53|9.13|10.49|9.09|0
1640177700000|2021-12-22 12:55:00|10.52|9.12|10.56|9.16|10.57|9.17|10.51|9.11|0
1640178000000|2021-12-22 13:00:00|10.55|9.15|10.58|9.18|10.59|9.19|10.54|9.14|0
1640178300000|2021-12-22 13:05:00|10.57|9.17|10.57|9.17|10.59|9.19|10.57|9.17|0
1640178600000|2021-12-22 13:10:00|10.56|9.16|10.6|9.2|10.6|9.2|10.55|9.15|0
1640178900000|2021-12-22 13:15:00|10.59|9.19|10.63|9.23|10.64|9.24|10.59|9.19|0
1640179200000|2021-12-22 13:20:00|10.62|9.22|10.72|9.32|10.72|9.32|10.62|9.22|0
1640179500000|2021-12-22 13:25:00|10.71|9.31|10.7|9.3|10.78|9.38|10.7|9.3|0
1640179800000|2021-12-22 13:30:00|10.71|9.31|10.68|9.28|10.71|9.31|10.64|9.24|0
1640180100000|2021-12-22 13:35:00|10.69|9.29|10.79|9.39|10.8|9.4|10.66|9.26|0
1640180400000|2021-12-22 13:40:00|10.78|9.38|10.85|9.45|10.86|9.46|10.72|9.32|0
1640180700000|2021-12-22 13:45:00|10.84|9.44|10.79|9.39|10.85|9.45|10.79|9.39|0
1640181000000|2021-12-22 13:50:00|10.8|9.4|10.81|9.41|10.81|9.41|10.76|9.36|0
1640181300000|2021-12-22 13:55:00|10.8|9.4|10.77|9.37|10.8|9.4|10.76|9.36|0
1640181600000|2021-12-22 14:00:00|10.76|9.36|10.75|9.35|10.81|9.41|10.75|9.35|0
1640181900000|2021-12-22 14:05:00|10.74|9.34|10.6|9.2|10.74|9.34|10.6|9.2|0
1640182200000|2021-12-22 14:10:00|10.59|9.19|10.64|9.24|10.65|9.25|10.58|9.18|0
1640182500000|2021-12-22 14:15:00|10.65|9.25|10.63|9.23|10.66|9.26|10.62|9.22|0
1640182800000|2021-12-22 14:20:00|10.64|9.24|10.66|9.26|10.68|9.28|10.64|9.24|0
1640183100000|2021-12-22 14:25:00|10.65|9.25|10.59|9.19|10.66|9.26|10.58|9.18|0
1640183400000|2021-12-22 14:30:00|10.6|9.2|10.57|9.17|10.62|9.22|10.52|9.12|0
1640183700000|2021-12-22 14:35:00|10.58|9.18|10.45|9.05|10.58|9.18|10.43|9.03|0
1640184000000|2021-12-22 14:40:00|10.46|9.06|10.4|9|10.56|9.16|10.4|9|0
1640184300000|2021-12-22 14:45:00|10.39|8.99|10.46|9.06|10.46|9.06|10.35|8.95|0
1640184600000|2021-12-22 14:50:00|10.43|9.03|10.38|8.98|10.51|9.11|10.37|8.97|0
1640184900000|2021-12-22 14:55:00|10.37|8.97|10.44|9.04|10.5|9.1|10.34|8.94|0
1640185200000|2021-12-22 15:00:00|10.43|9.03|10.44|9.04|10.44|9.04|10.31|8.91|0
1640185500000|2021-12-22 15:05:00|10.43|9.03|10.47|9.07|10.51|9.11|10.43|9.03|0
1640185800000|2021-12-22 15:10:00|10.46|9.06|10.38|8.98|10.46|9.06|10.35|8.95|0
1640186100000|2021-12-22 15:15:00|10.37|8.97|10.25|8.85|10.41|9.01|10.21|8.81|0
1640186400000|2021-12-22 15:20:00|10.24|8.84|10.23|8.83|10.3|8.9|10.23|8.83|0
1640186700000|2021-12-22 15:25:00|10.24|8.84|10.26|8.86|10.26|8.86|10.18|8.78|0
1640187000000|2021-12-22 15:30:00|10.28|8.88|10.2|8.8|10.28|8.88|10.19|8.79|0
1640187300000|2021-12-22 15:35:00|10.19|8.79|10.04|8.64|10.25|8.85|10|8.6|0
1640187600000|2021-12-22 15:40:00|10.03|8.63|10.01|8.61|10.04|8.64|9.99|8.59|0
1640187900000|2021-12-22 15:45:00|10.02|8.62|9.94|8.54|10.02|8.62|9.94|8.54|0
1640188200000|2021-12-22 15:50:00|9.93|8.53|9.85|8.45|9.93|8.53|9.83|8.43|0
1640188500000|2021-12-22 15:55:00|9.86|8.46|9.84|8.44|9.88|8.48|9.81|8.41|0
1640188800000|2021-12-22 16:00:00|9.83|8.43|9.85|8.45|9.86|8.46|9.82|8.42|0
1640189100000|2021-12-22 16:05:00|9.84|8.44|9.86|8.46|9.91|8.51|9.83|8.43|0
1640189400000|2021-12-22 16:10:00|9.85|8.45|9.75|8.35|9.86|8.46|9.75|8.35|0
1640189700000|2021-12-22 16:15:00|9.76|8.36|9.79|8.39|9.81|8.41|9.76|8.36|0
1640190000000|2021-12-22 16:20:00|9.78|8.38|9.84|8.44|9.85|8.45|9.77|8.37|0
1640190300000|2021-12-22 16:25:00|9.85|8.45|8.85|7.45|10.81|9.41|8.84|7.44|0
1640190600000|2021-12-22 16:30:00|8.84|7.44|8.79|7.39|8.86|7.46|8.77|7.37|0
1640190900000|2021-12-22 16:35:00|8.8|7.4|8.81|7.41|8.83|7.43|8.78|7.38|0
1640191200000|2021-12-22 16:40:00|8.8|7.4|8.81|7.41|8.83|7.43|8.79|7.39|0
1640191500000|2021-12-22 16:45:00|8.82|7.42|8.85|7.45|8.89|7.49|8.81|7.41|0
1640191800000|2021-12-22 16:50:00|8.86|7.46|8.84|7.44|8.86|7.46|8.82|7.42|0
1640192100000|2021-12-22 16:55:00|8.83|7.43|8.8|7.4|8.86|7.46|8.79|7.39|0
1640192400000|2021-12-22 17:00:00|8.78|7.38|8.77|7.37|8.83|7.43|8.77|7.37|0
1640192700000|2021-12-22 17:05:00|8.76|7.36|8.75|7.35|8.79|7.39|8.74|7.34|0
1640193000000|2021-12-22 17:10:00|8.76|7.36|8.9|7.5|8.9|7.5|8.76|7.36|0
1640193300000|2021-12-22 17:15:00|8.89|7.49|8.93|7.53|8.95|7.55|8.89|7.49|0
1640193600000|2021-12-22 17:20:00|8.92|7.52|8.97|7.57|8.97|7.57|8.92|7.52|0
1640193900000|2021-12-22 17:25:00|8.96|7.56|8.89|7.49|8.97|7.57|8.89|7.49|0
1640194200000|2021-12-22 17:30:00|8.88|7.48|8.88|7.48|8.91|7.51|8.87|7.47|0
1640194500000|2021-12-22 17:35:00|8.89|7.49|8.93|7.53|8.95|7.55|8.88|7.48|0
1640194800000|2021-12-22 17:40:00|8.92|7.52|8.9|7.5|8.95|7.55|8.89|7.49|0
1640195100000|2021-12-22 17:45:00|8.91|7.51|8.9|7.5|8.92|7.52|8.89|7.49|0
1640195400000|2021-12-22 17:50:00|8.89|7.49|8.85|7.45|8.89|7.49|8.83|7.43|0
1640195700000|2021-12-22 17:55:00|8.84|7.44|8.83|7.43|8.85|7.45|8.81|7.41|0
1640196000000|2021-12-22 18:00:00|8.84|7.44|8.83|7.43|8.88|7.48|8.82|7.42|0
1640196300000|2021-12-22 18:05:00|8.82|7.42|8.84|7.44|8.86|7.46|8.82|7.42|0
1640196600000|2021-12-22 18:10:00|8.85|7.45|8.86|7.46|8.88|7.48|8.84|7.44|0
1640196900000|2021-12-22 18:15:00|8.87|7.47|8.87|7.47|8.89|7.49|8.85|7.45|0
1640197200000|2021-12-22 18:20:00|8.88|7.48|8.91|7.51|8.91|7.51|8.87|7.47|0
1640197500000|2021-12-22 18:25:00|8.9|7.5|8.92|7.52|8.93|7.53|8.89|7.49|0
1640197800000|2021-12-22 18:30:00|8.91|7.51|8.88|7.48|8.92|7.52|8.87|7.47|0
1640198100000|2021-12-22 18:35:00|8.89|7.49|9.01|7.61|9.02|7.62|8.89|7.49|0
1640198400000|2021-12-22 18:40:00|9|7.6|9|7.6|9.05|7.65|8.98|7.58|0
1640198700000|2021-12-22 18:45:00|9.01|7.61|8.99|7.59|9.02|7.62|8.95|7.55|0
1640199000000|2021-12-22 18:50:00|8.98|7.58|8.96|7.56|9|7.6|8.95|7.55|0
1640199300000|2021-12-22 18:55:00|8.97|7.57|9|7.6|9.01|7.61|8.95|7.55|0
1640199600000|2021-12-22 19:00:00|9.01|7.61|8.91|7.51|9.07|7.67|8.91|7.51|0
1640199900000|2021-12-22 19:05:00|8.9|7.5|8.94|7.54|8.96|7.56|8.9|7.5|0
1640200200000|2021-12-22 19:10:00|8.95|7.55|8.9|7.5|8.96|7.56|8.9|7.5|0
1640200500000|2021-12-22 19:15:00|8.91|7.51|8.9|7.5|8.91|7.51|8.88|7.48|0
1640200800000|2021-12-22 19:20:00|8.91|7.51|8.89|7.49|8.91|7.51|8.86|7.46|0
1640201100000|2021-12-22 19:25:00|8.88|7.48|8.98|7.58|9.01|7.61|8.87|7.47|0
1640201400000|2021-12-22 19:30:00|8.97|7.57|8.92|7.52|8.97|7.57|8.88|7.48|0
1640201700000|2021-12-22 19:35:00|8.93|7.53|8.86|7.46|8.93|7.53|8.86|7.46|0
1640202000000|2021-12-22 19:40:00|8.87|7.47|8.88|7.48|8.88|7.48|8.84|7.44|0
1640202300000|2021-12-22 19:45:00|8.87|7.47|8.85|7.45|8.88|7.48|8.84|7.44|0
1640202600000|2021-12-22 19:50:00|8.84|7.44|8.71|7.31|8.86|7.46|8.71|7.31|0
1640202900000|2021-12-22 19:55:00|8.7|7.3|8.69|7.29|8.72|7.32|8.68|7.28|0
1640203200000|2021-12-22 20:00:00|8.68|7.28|8.69|7.29|8.71|7.31|8.67|7.27|0
1640203500000|2021-12-22 20:05:00|8.7|7.3|8.66|7.26|8.71|7.31|8.65|7.25|0
1640203800000|2021-12-22 20:10:00|8.68|7.28|8.62|7.22|8.68|7.28|8.62|7.22|0
1640204100000|2021-12-22 20:15:00|8.63|7.23|8.68|7.28|8.7|7.3|8.61|7.21|0
1640204400000|2021-12-22 20:20:00|8.69|7.29|8.66|7.26|8.72|7.32|8.66|7.26|0
1640204700000|2021-12-22 20:25:00|8.65|7.25|8.54|7.14|8.66|7.26|8.52|7.12|0
1640205000000|2021-12-22 20:30:00|8.55|7.15|8.55|7.15|8.57|7.17|8.52|7.12|0
1640205300000|2021-12-22 20:35:00|8.56|7.16|8.49|7.09|8.56|7.16|8.48|7.08|0
1640205600000|2021-12-22 20:40:00|8.48|7.08|8.48|7.08|8.52|7.12|8.47|7.07|0
1640205900000|2021-12-22 20:45:00|8.47|7.07|8.46|7.06|8.51|7.11|8.44|7.04|0
1640206200000|2021-12-22 20:50:00|8.47|7.07|8.33|6.93|8.47|7.07|8.32|6.92|0
1640206500000|2021-12-22 20:55:00|8.32|6.92|8.33|6.93|8.34|6.94|8.3|6.9|0
1640206800000|2021-12-22 21:00:00|8.34|6.94|8.34|6.94|8.65|7.25|8.31|6.91|0
1640207100000|2021-12-22 21:05:00|8.33|6.93|8.31|6.91|8.34|6.94|8.3|6.9|0
1640207400000|2021-12-22 21:10:00|8.3|6.9|8.28|6.88|8.3|6.9|8.27|6.87|0
1640207700000|2021-12-22 21:15:00|8.38|6.78|8.38|6.78|8.39|6.79|8.38|6.78|0
1640208000000|2021-12-22 21:20:00|8.39|6.79|8.38|6.78|8.39|6.79|8.37|6.77|0
1640208300000|2021-12-22 21:25:00|8.37|6.77|8.38|6.78|8.38|6.78|8.37|6.77|0
1640208900000|2021-12-22 21:35:00|8.37|6.77|8.37|6.77|8.37|6.77|8.37|6.77|0
1640209200000|2021-12-22 21:40:00|8.38|6.78|8.38|6.78|8.38|6.78|8.38|6.78|0
1640209500000|2021-12-22 21:45:00|8.37|6.77|8.37|6.77|8.38|6.78|8.36|6.76|0
1640209800000|2021-12-22 21:50:00|8.36|6.76|8.37|6.77|8.38|6.78|8.36|6.76|0
1640210100000|2021-12-22 21:55:00|8.36|6.76|8.37|6.77|8.38|6.78|8.36|6.76|0
1640210400000|2021-12-22 22:00:00|8.38|6.78|8.38|6.78|8.38|6.78|8.38|6.78|0
1640210700000|2021-12-22 22:05:00|8.37|6.77|8.37|6.77|8.37|6.77|8.37|6.77|0
1640212200000|2021-12-22 22:30:00|8.36|6.76|8.36|6.76|8.36|6.76|8.36|6.76|0
1640212500000|2021-12-22 22:35:00|8.37|6.77|8.36|6.76|8.37|6.77|8.36|6.76|0
1640212800000|2021-12-22 22:40:00|8.37|6.77|8.37|6.77|8.37|6.77|8.36|6.76|0
1640213100000|2021-12-22 22:45:00|8.36|6.76|8.36|6.76|8.37|6.77|8.36|6.76|0
1640213400000|2021-12-22 22:50:00|8.37|6.77|8.37|6.77|8.37|6.77|8.37|6.77|0
1640213700000|2021-12-22 22:55:00|8.36|6.76|8.37|6.77|8.37|6.77|8.36|6.76|0
1640214000000|2021-12-22 23:00:00|8.36|6.76|8.32|6.72|8.36|6.76|8.3|6.7|0
1640214300000|2021-12-22 23:05:00|8.33|6.73|8.31|6.71|8.33|6.73|8.29|6.69|0
1640214600000|2021-12-22 23:10:00|8.3|6.7|8.34|6.74|8.35|6.75|8.3|6.7|0
1640214900000|2021-12-22 23:15:00|8.33|6.73|8.32|6.72|8.33|6.73|8.31|6.71|0
1640215200000|2021-12-22 23:20:00|8.31|6.71|8.33|6.73|8.34|6.74|8.31|6.71|0
1640215500000|2021-12-22 23:25:00|8.34|6.74|8.34|6.74|8.35|6.75|8.32|6.72|0
1640215800000|2021-12-22 23:30:00|8.33|6.73|8.31|6.71|8.34|6.74|8.31|6.71|0
1640216100000|2021-12-22 23:35:00|8.32|6.72|8.31|6.71|8.32|6.72|8.3|6.7|0
1640216400000|2021-12-22 23:40:00|8.3|6.7|8.31|6.71|8.34|6.74|8.3|6.7|0
1640216700000|2021-12-22 23:45:00|8.3|6.7|8.34|6.74|8.35|6.75|8.3|6.7|0
1640217000000|2021-12-22 23:50:00|8.33|6.73|8.33|6.73|8.34|6.74|8.32|6.72|0
1640217300000|2021-12-22 23:55:00|8.32|6.72|8.32|6.72|8.33|6.73|8.31|6.71|0
1640217600000|2021-12-23 00:00:00|8.33|6.73|8.34|6.74|8.35|6.75|8.31|6.71|0
1640217900000|2021-12-23 00:05:00|8.33|6.73|8.36|6.76|8.36|6.76|8.33|6.73|0
1640218200000|2021-12-23 00:10:00|8.35|6.75|8.38|6.78|8.38|6.78|8.34|6.74|0
1640218500000|2021-12-23 00:15:00|8.39|6.79|8.37|6.77|8.39|6.79|8.36|6.76|0
1640218800000|2021-12-23 00:20:00|8.36|6.76|8.37|6.77|8.38|6.78|8.36|6.76|0
1640219100000|2021-12-23 00:25:00|8.38|6.78|8.35|6.75|8.38|6.78|8.35|6.75|0
1640219400000|2021-12-23 00:30:00|8.36|6.76|8.35|6.75|8.36|6.76|8.33|6.73|0
1640219700000|2021-12-23 00:35:00|8.34|6.74|8.33|6.73|8.34|6.74|8.33|6.73|0
1640220000000|2021-12-23 00:40:00|8.34|6.74|8.34|6.74|8.35|6.75|8.34|6.74|0
1640220300000|2021-12-23 00:45:00|8.35|6.75|8.32|6.72|8.35|6.75|8.31|6.71|0
1640220600000|2021-12-23 00:50:00|8.33|6.73|8.33|6.73|8.33|6.73|8.32|6.72|0
1640220900000|2021-12-23 00:55:00|8.34|6.74|8.34|6.74|8.35|6.75|8.33|6.73|0
1640221200000|2021-12-23 01:00:00|8.35|6.75|8.37|6.77|8.39|6.79|8.34|6.74|0
1640221500000|2021-12-23 01:05:00|8.38|6.78|8.35|6.75|8.38|6.78|8.35|6.75|0
1640221800000|2021-12-23 01:10:00|8.36|6.76|8.36|6.76|8.36|6.76|8.35|6.75|0
1640222100000|2021-12-23 01:15:00|8.37|6.77|8.36|6.76|8.37|6.77|8.36|6.76|0
1640222400000|2021-12-23 01:20:00|8.37|6.77|8.36|6.76|8.37|6.77|8.35|6.75|0
1640222700000|2021-12-23 01:25:00|8.35|6.75|8.33|6.73|8.35|6.75|8.33|6.73|0
1640223000000|2021-12-23 01:30:00|8.34|6.74|8.37|6.77|8.37|6.77|8.33|6.73|0
1640223300000|2021-12-23 01:35:00|8.36|6.76|8.35|6.75|8.36|6.76|8.35|6.75|0
1640223600000|2021-12-23 01:40:00|8.36|6.76|8.35|6.75|8.36|6.76|8.35|6.75|0
1640223900000|2021-12-23 01:45:00|8.36|6.76|8.36|6.76|8.37|6.77|8.35|6.75|0
1640224200000|2021-12-23 01:50:00|8.35|6.75|8.35|6.75|8.35|6.75|8.34|6.74|0
1640224500000|2021-12-23 01:55:00|8.36|6.76|8.36|6.76|8.37|6.77|8.35|6.75|0
1640224800000|2021-12-23 02:00:00|8.35|6.75|8.35|6.75|8.35|6.75|8.34|6.74|0
1640225100000|2021-12-23 02:05:00|8.36|6.76|8.32|6.72|8.36|6.76|8.32|6.72|0
1640225400000|2021-12-23 02:10:00|8.33|6.73|8.31|6.71|8.33|6.73|8.29|6.69|0
1640225700000|2021-12-23 02:15:00|8.32|6.72|8.32|6.72|8.32|6.72|8.31|6.71|0
1640226000000|2021-12-23 02:20:00|8.33|6.73|8.32|6.72|8.33|6.73|8.32|6.72|0
1640226300000|2021-12-23 02:25:00|8.33|6.73|8.3|6.7|8.33|6.73|8.3|6.7|0
1640226600000|2021-12-23 02:30:00|8.31|6.71|8.31|6.71|8.31|6.71|8.29|6.69|0
1640226900000|2021-12-23 02:35:00|8.3|6.7|8.29|6.69|8.31|6.71|8.29|6.69|0
1640227200000|2021-12-23 02:40:00|8.3|6.7|8.31|6.71|8.31|6.71|8.29|6.69|0
1640227500000|2021-12-23 02:45:00|8.3|6.7|8.3|6.7|8.31|6.71|8.3|6.7|0
1640227800000|2021-12-23 02:50:00|8.31|6.71|8.3|6.7|8.31|6.71|8.3|6.7|0
1640228100000|2021-12-23 02:55:00|8.29|6.69|8.29|6.69|8.3|6.7|8.29|6.69|0
1640228400000|2021-12-23 03:00:00|8.28|6.68|8.3|6.7|8.3|6.7|8.28|6.68|0
1640228700000|2021-12-23 03:05:00|8.29|6.69|8.3|6.7|8.3|6.7|8.29|6.69|0
1640229000000|2021-12-23 03:10:00|8.29|6.69|8.29|6.69|8.3|6.7|8.29|6.69|0
1640229300000|2021-12-23 03:15:00|8.3|6.7|8.32|6.72|8.32|6.72|8.3|6.7|0
1640229600000|2021-12-23 03:20:00|8.31|6.71|8.31|6.71|8.31|6.71|8.31|6.71|0
1640230200000|2021-12-23 03:30:00|8.32|6.72|8.32|6.72|8.32|6.72|8.31|6.71|0
1640230500000|2021-12-23 03:35:00|8.33|6.73|8.31|6.71|8.33|6.73|8.31|6.71|0
1640230800000|2021-12-23 03:40:00|8.3|6.7|8.29|6.69|8.3|6.7|8.29|6.69|0
1640231100000|2021-12-23 03:45:00|8.3|6.7|8.3|6.7|8.3|6.7|8.3|6.7|0
1640231400000|2021-12-23 03:50:00|8.29|6.69|8.3|6.7|8.3|6.7|8.29|6.69|0
1640232000000|2021-12-23 04:00:00|8.29|6.69|8.3|6.7|8.3|6.7|8.29|6.69|0
1640232300000|2021-12-23 04:05:00|8.29|6.69|8.3|6.7|8.3|6.7|8.29|6.69|0
1640232600000|2021-12-23 04:10:00|8.29|6.69|8.29|6.69|8.3|6.7|8.29|6.69|0
1640232900000|2021-12-23 04:15:00|8.3|6.7|8.3|6.7|8.3|6.7|8.29|6.69|0
1640233200000|2021-12-23 04:20:00|8.29|6.69|8.3|6.7|8.3|6.7|8.29|6.69|0
1640233500000|2021-12-23 04:25:00|8.29|6.69|8.29|6.69|8.3|6.7|8.29|6.69|0
1640233800000|2021-12-23 04:30:00|8.3|6.7|8.29|6.69|8.3|6.7|8.29|6.69|0
1640234700000|2021-12-23 04:45:00|8.3|6.7|8.3|6.7|8.3|6.7|8.3|6.7|0
1640235300000|2021-12-23 04:55:00|8.31|6.71|8.3|6.7|8.31|6.71|8.3|6.7|0
1640235600000|2021-12-23 05:00:00|8.29|6.69|8.28|6.68|8.3|6.7|8.28|6.68|0
1640235900000|2021-12-23 05:05:00|8.29|6.69|8.29|6.69|8.29|6.69|8.28|6.68|0
1640236200000|2021-12-23 05:10:00|8.28|6.68|8.3|6.7|8.3|6.7|8.28|6.68|0
1640236500000|2021-12-23 05:15:00|8.29|6.69|8.29|6.69|8.3|6.7|8.29|6.69|0
1640236800000|2021-12-23 05:20:00|8.28|6.68|8.27|6.67|8.29|6.69|8.27|6.67|0
1640237100000|2021-12-23 05:25:00|8.28|6.68|8.28|6.68|8.28|6.68|8.28|6.68|0
1640237400000|2021-12-23 05:30:00|8.27|6.67|8.27|6.67|8.27|6.67|8.26|6.66|0
1640237700000|2021-12-23 05:35:00|8.26|6.66|8.26|6.66|8.27|6.67|8.26|6.66|0
1640238000000|2021-12-23 05:40:00|8.25|6.65|8.25|6.65|8.25|6.65|8.25|6.65|0
1640238300000|2021-12-23 05:45:00|8.26|6.66|8.25|6.65|8.26|6.66|8.25|6.65|0
1640238600000|2021-12-23 05:50:00|8.26|6.66|8.27|6.67|8.27|6.67|8.26|6.66|0
1640238900000|2021-12-23 05:55:00|8.26|6.66|8.27|6.67|8.28|6.68|8.25|6.65|0
1640239200000|2021-12-23 06:00:00|8.26|6.66|8.22|6.62|8.26|6.66|8.21|6.61|0
1640239500000|2021-12-23 06:05:00|8.23|6.63|8.25|6.65|8.25|6.65|8.22|6.62|0
1640239800000|2021-12-23 06:10:00|8.26|6.66|8.28|6.68|8.28|6.68|8.26|6.66|0
1640240100000|2021-12-23 06:15:00|8.27|6.67|8.29|6.69|8.29|6.69|8.26|6.66|0
1640240400000|2021-12-23 06:20:00|8.28|6.68|8.28|6.68|8.29|6.69|8.27|6.67|0
1640240700000|2021-12-23 06:25:00|8.29|6.69|8.27|6.67|8.29|6.69|8.26|6.66|0
1640241000000|2021-12-23 06:30:00|8.28|6.68|8.27|6.67|8.28|6.68|8.27|6.67|0
1640241300000|2021-12-23 06:35:00|8.26|6.66|8.28|6.68|8.28|6.68|8.26|6.66|0
1640241600000|2021-12-23 06:40:00|8.27|6.67|8.27|6.67|8.28|6.68|8.27|6.67|0
1640241900000|2021-12-23 06:45:00|8.28|6.68|8.27|6.67|8.28|6.68|8.26|6.66|0
1640242200000|2021-12-23 06:50:00|8.26|6.66|8.28|6.68|8.28|6.68|8.26|6.66|0
1640242500000|2021-12-23 06:55:00|8.27|6.67|8.25|6.65|8.27|6.67|8.24|6.64|0
1640242800000|2021-12-23 07:00:00|8.24|6.64|8.26|6.66|8.26|6.66|8.24|6.64|0
1640243100000|2021-12-23 07:05:00|8.25|6.65|8.25|6.65|8.26|6.66|8.24|6.64|0
1640243400000|2021-12-23 07:10:00|8.24|6.64|8.25|6.65|8.25|6.65|8.24|6.64|0
1640243700000|2021-12-23 07:15:00|8.26|6.66|8.25|6.65|8.27|6.67|8.25|6.65|0
1640244000000|2021-12-23 07:20:00|8.26|6.66|8.26|6.66|8.27|6.67|8.25|6.65|0
1640244300000|2021-12-23 07:25:00|8.25|6.65|8.26|6.66|8.27|6.67|8.25|6.65|0
1640244600000|2021-12-23 07:30:00|8.27|6.67|8.26|6.66|8.27|6.67|8.26|6.66|0
1640244900000|2021-12-23 07:35:00|8.25|6.65|8.23|6.63|8.26|6.66|8.22|6.62|0
1640245200000|2021-12-23 07:40:00|8.22|6.62|8.22|6.62|8.24|6.64|8.22|6.62|0
1640245500000|2021-12-23 07:45:00|8.23|6.63|8.23|6.63|8.24|6.64|8.22|6.62|0
1640245800000|2021-12-23 07:50:00|8.24|6.64|8.24|6.64|8.24|6.64|8.23|6.63|0
1640246100000|2021-12-23 07:55:00|8.23|6.63|8.23|6.63|8.24|6.64|8.21|6.61|0
1640246400000|2021-12-23 08:00:00|8.22|6.62|8.24|6.64|8.25|6.65|8.21|6.61|0
1640246700000|2021-12-23 08:05:00|8.14|6.74|8.14|6.74|8.16|6.76|8.13|6.73|0
1640247000000|2021-12-23 08:10:00|8.13|6.73|8.17|6.77|8.17|6.77|8.13|6.73|0
1640247300000|2021-12-23 08:15:00|8.16|6.76|8.19|6.79|8.2|6.8|8.15|6.75|0
1640247600000|2021-12-23 08:20:00|8.2|6.8|8.15|6.75|8.2|6.8|8.15|6.75|0
1640247900000|2021-12-23 08:25:00|8.16|6.76|8.14|6.74|8.16|6.76|8.14|6.74|0
1640248200000|2021-12-23 08:30:00|8.15|6.75|8.13|6.73|8.16|6.76|8.13|6.73|0
1640248500000|2021-12-23 08:35:00|8.14|6.74|8.21|6.81|8.23|6.83|8.13|6.73|0
1640248800000|2021-12-23 08:40:00|8.2|6.8|8.19|6.79|8.21|6.81|8.17|6.77|0
1640249100000|2021-12-23 08:45:00|8.2|6.8|8.16|6.76|8.2|6.8|8.15|6.75|0
1640249400000|2021-12-23 08:50:00|8.17|6.77|8.07|6.67|8.17|6.77|8.06|6.66|0
1640249700000|2021-12-23 08:55:00|8.06|6.66|8.06|6.66|8.07|6.67|8.04|6.64|0
1640250000000|2021-12-23 09:00:00|8.07|6.67|8.08|6.68|8.1|6.7|8.06|6.66|0
1640250300000|2021-12-23 09:05:00|8.07|6.67|8.03|6.63|8.07|6.67|8.02|6.62|0
1640250600000|2021-12-23 09:10:00|8.04|6.64|8.05|6.65|8.05|6.65|8.02|6.62|0
1640250900000|2021-12-23 09:15:00|8.06|6.66|8.06|6.66|8.07|6.67|8.05|6.65|0
1640251200000|2021-12-23 09:20:00|8.07|6.67|8.09|6.69|8.1|6.7|8.07|6.67|0
1640251500000|2021-12-23 09:25:00|8.08|6.68|8.1|6.7|8.1|6.7|8.08|6.68|0
1640251800000|2021-12-23 09:30:00|8.11|6.71|8.09|6.69|8.11|6.71|8.08|6.68|0
1640252100000|2021-12-23 09:35:00|8.08|6.68|8.07|6.67|8.09|6.69|8.07|6.67|0
1640252400000|2021-12-23 09:40:00|8.06|6.66|8.06|6.66|8.08|6.68|8.06|6.66|0
1640252700000|2021-12-23 09:45:00|8.07|6.67|8.07|6.67|8.09|6.69|8.06|6.66|0
1640253000000|2021-12-23 09:50:00|8.08|6.68|8.09|6.69|8.09|6.69|8.07|6.67|0
1640253300000|2021-12-23 09:55:00|8.08|6.68|8.07|6.67|8.08|6.68|8.07|6.67|0
1640253600000|2021-12-23 10:00:00|8.08|6.68|8.07|6.67|8.09|6.69|8.07|6.67|0
1640253900000|2021-12-23 10:05:00|8.06|6.66|8.07|6.67|8.08|6.68|8.06|6.66|0
1640254200000|2021-12-23 10:10:00|8.06|6.66|8.06|6.66|8.07|6.67|8.06|6.66|0
1640254800000|2021-12-23 10:20:00|8.05|6.65|8.03|6.63|8.05|6.65|8.02|6.62|0
1640255100000|2021-12-23 10:25:00|8.04|6.64|8.04|6.64|8.04|6.64|8.03|6.63|0
1640255400000|2021-12-23 10:30:00|8.03|6.63|8.04|6.64|8.04|6.64|8.03|6.63|0
1640255700000|2021-12-23 10:35:00|8.03|6.63|8|6.6|8.04|6.64|8|6.6|0
1640256000000|2021-12-23 10:40:00|7.99|6.59|8|6.6|8|6.6|7.99|6.59|0
1640256300000|2021-12-23 10:45:00|8.01|6.61|8.01|6.61|8.02|6.62|8|6.6|0
1640256600000|2021-12-23 10:50:00|8|6.6|7.98|6.58|8|6.6|7.96|6.56|0
1640256900000|2021-12-23 10:55:00|7.97|6.57|7.97|6.57|7.97|6.57|7.96|6.56|0
1640257200000|2021-12-23 11:00:00|7.98|6.58|7.98|6.58|7.98|6.58|7.97|6.57|0
1640257500000|2021-12-23 11:05:00|7.97|6.57|7.95|6.55|7.98|6.58|7.95|6.55|0
1640257800000|2021-12-23 11:10:00|7.94|6.54|7.97|6.57|7.97|6.57|7.94|6.54|0
1640258100000|2021-12-23 11:15:00|7.96|6.56|7.97|6.57|7.98|6.58|7.96|6.56|0
1640258400000|2021-12-23 11:20:00|7.96|6.56|7.96|6.56|7.97|6.57|7.95|6.55|0
1640258700000|2021-12-23 11:25:00|7.97|6.57|7.93|6.53|7.97|6.57|7.93|6.53|0
1640259000000|2021-12-23 11:30:00|7.94|6.54|7.95|6.55|7.95|6.55|7.94|6.54|0
1640259300000|2021-12-23 11:35:00|7.96|6.56|7.95|6.55|7.97|6.57|7.95|6.55|0
1640259600000|2021-12-23 11:40:00|7.94|6.54|7.95|6.55|7.95|6.55|7.94|6.54|0
1640259900000|2021-12-23 11:45:00|7.96|6.56|7.96|6.56|7.97|6.57|7.95|6.55|0
1640260200000|2021-12-23 11:50:00|7.95|6.55|7.96|6.56|7.96|6.56|7.94|6.54|0
1640260500000|2021-12-23 11:55:00|7.95|6.55|7.93|6.53|7.95|6.55|7.93|6.53|0
1640260800000|2021-12-23 12:00:00|7.92|6.52|7.89|6.49|7.92|6.52|7.89|6.49|0
1640261100000|2021-12-23 12:05:00|7.9|6.5|7.91|6.51|7.91|6.51|7.9|6.5|0
1640261400000|2021-12-23 12:10:00|7.9|6.5|7.89|6.49|7.91|6.51|7.89|6.49|0
1640261700000|2021-12-23 12:15:00|7.88|6.48|7.91|6.51|7.91|6.51|7.88|6.48|0
1640262000000|2021-12-23 12:20:00|7.9|6.5|7.91|6.51|7.92|6.52|7.89|6.49|0
1640262300000|2021-12-23 12:25:00|7.92|6.52|7.94|6.54|7.95|6.55|7.91|6.51|0
1640262600000|2021-12-23 12:30:00|7.95|6.55|7.93|6.53|7.95|6.55|7.93|6.53|0
1640262900000|2021-12-23 12:35:00|7.94|6.54|8.22|6.82|8.22|6.82|7.93|6.53|0
1640263200000|2021-12-23 12:40:00|7.82|6.42|7.79|6.39|7.82|6.42|7.79|6.39|0
1640263500000|2021-12-23 12:45:00|7.78|6.38|7.78|6.38|7.79|6.39|7.78|6.38|0
1640263800000|2021-12-23 12:50:00|7.79|6.39|7.78|6.38|7.79|6.39|7.78|6.38|0
1640264100000|2021-12-23 12:55:00|7.79|6.39|7.78|6.38|7.79|6.39|7.77|6.37|0
1640264400000|2021-12-23 13:00:00|7.77|6.37|7.8|6.4|7.8|6.4|7.74|6.34|0
1640264700000|2021-12-23 13:05:00|7.79|6.39|7.8|6.4|7.81|6.41|7.79|6.39|0
1640265000000|2021-12-23 13:10:00|7.81|6.41|7.8|6.4|7.82|6.42|7.8|6.4|0
1640265300000|2021-12-23 13:15:00|7.81|6.41|7.82|6.42|7.82|6.42|7.81|6.41|0
1640265600000|2021-12-23 13:20:00|7.83|6.43|7.84|6.44|7.84|6.44|7.82|6.42|0
1640265900000|2021-12-23 13:25:00|7.85|6.45|7.83|6.43|7.87|6.47|7.83|6.43|0
1640266200000|2021-12-23 13:30:00|7.82|6.42|7.83|6.43|7.86|6.46|7.81|6.41|0
1640266500000|2021-12-23 13:35:00|7.82|6.42|7.86|6.46|7.86|6.46|7.81|6.41|0
1640266800000|2021-12-23 13:40:00|7.85|6.45|7.91|6.51|7.94|6.54|7.85|6.45|0
1640267100000|2021-12-23 13:45:00|7.9|6.5|7.85|6.45|7.91|6.51|7.84|6.44|0
1640267400000|2021-12-23 13:50:00|7.84|6.44|7.86|6.46|7.86|6.46|7.84|6.44|0
1640267700000|2021-12-23 13:55:00|7.85|6.45|7.84|6.44|7.86|6.46|7.83|6.43|0
1640268000000|2021-12-23 14:00:00|7.83|6.43|7.79|6.39|7.83|6.43|7.78|6.38|0
1640268300000|2021-12-23 14:05:00|7.81|6.41|7.8|6.4|7.81|6.41|7.79|6.39|0
1640268600000|2021-12-23 14:10:00|7.79|6.39|7.83|6.43|7.83|6.43|7.78|6.38|0
1640268900000|2021-12-23 14:15:00|7.82|6.42|7.84|6.44|7.85|6.45|7.81|6.41|0
1640269200000|2021-12-23 14:20:00|7.85|6.45|7.82|6.42|7.85|6.45|7.82|6.42|0
1640269500000|2021-12-23 14:25:00|7.83|6.43|7.85|6.45|7.85|6.45|7.81|6.41|0
1640269800000|2021-12-23 14:30:00|7.84|6.44|7.68|6.28|7.86|6.46|7.68|6.28|0
1640270100000|2021-12-23 14:35:00|7.67|6.27|7.55|6.15|7.67|6.27|7.52|6.12|0
1640270400000|2021-12-23 14:40:00|7.56|6.16|7.59|6.19|7.65|6.25|7.56|6.16|0
1640270700000|2021-12-23 14:45:00|7.57|6.17|7.7|6.3|7.81|6.41|7.56|6.16|0
1640271000000|2021-12-23 14:50:00|7.71|6.31|7.7|6.3|7.71|6.31|7.64|6.24|0
1640271300000|2021-12-23 14:55:00|7.69|6.29|7.66|6.26|7.75|6.35|7.65|6.25|0
1640271600000|2021-12-23 15:00:00|7.67|6.27|7.68|6.28|7.69|6.29|7.62|6.22|0
1640271900000|2021-12-23 15:05:00|7.69|6.29|7.67|6.27|7.7|6.3|7.65|6.25|0
1640272200000|2021-12-23 15:10:00|7.66|6.26|7.58|6.18|7.67|6.27|7.56|6.16|0
1640272500000|2021-12-23 15:15:00|7.57|6.17|7.6|6.2|7.61|6.21|7.57|6.17|0
1640272800000|2021-12-23 15:20:00|7.59|6.19|7.56|6.16|7.61|6.21|7.56|6.16|0
1640273100000|2021-12-23 15:25:00|7.57|6.17|7.59|6.19|7.61|6.21|7.56|6.16|0
1640273400000|2021-12-23 15:30:00|7.58|6.18|7.61|6.21|7.64|6.24|7.54|6.14|0
1640273700000|2021-12-23 15:35:00|7.62|6.22|7.61|6.21|7.63|6.23|7.59|6.19|0
1640274000000|2021-12-23 15:40:00|7.62|6.22|7.59|6.19|7.62|6.22|7.58|6.18|0
1640274300000|2021-12-23 15:45:00|7.6|6.2|7.56|6.16|7.6|6.2|7.55|6.15|0
1640274600000|2021-12-23 15:50:00|7.55|6.15|7.54|6.14|7.57|6.17|7.53|6.13|0
1640274900000|2021-12-23 15:55:00|7.53|6.13|7.5|6.1|7.54|6.14|7.5|6.1|0
1640275200000|2021-12-23 16:00:00|7.51|6.11|7.5|6.1|7.53|6.13|7.48|6.08|0
1640275500000|2021-12-23 16:05:00|7.51|6.11|7.47|6.07|7.51|6.11|7.46|6.06|0
1640275800000|2021-12-23 16:10:00|7.46|6.06|7.47|6.07|7.47|6.07|7.44|6.04|0
1640276100000|2021-12-23 16:15:00|7.46|6.06|7.46|6.06|7.47|6.07|7.44|6.04|0
1640276400000|2021-12-23 16:20:00|7.47|6.07|7.48|6.08|7.51|6.11|7.47|6.07|0
1640276700000|2021-12-23 16:25:00|7.49|6.09|7.53|6.13|7.55|6.15|7.48|6.08|0
1640277000000|2021-12-23 16:30:00|7.52|6.12|7.49|6.09|7.52|6.12|7.49|6.09|0
1640277300000|2021-12-23 16:35:00|7.48|6.08|7.51|6.11|7.71|6.31|7.48|6.08|0
1640277600000|2021-12-23 16:40:00|7.52|6.12|7.52|6.12|7.52|6.12|7.51|6.11|0
1640277900000|2021-12-23 16:45:00|7.51|6.11|7.5|6.1|7.52|6.12|7.48|6.08|0
1640278200000|2021-12-23 16:50:00|7.49|6.09|7.5|6.1|7.51|6.11|7.48|6.08|0
1640278500000|2021-12-23 16:55:00|7.49|6.09|7.48|6.08|7.51|6.11|7.48|6.08|0
1640278800000|2021-12-23 17:00:00|7.49|6.09|7.5|6.1|7.5|6.1|7.49|6.09|0
1640279100000|2021-12-23 17:05:00|7.49|6.09|7.51|6.11|7.52|6.12|7.49|6.09|0
1640279400000|2021-12-23 17:10:00|7.5|6.1|7.51|6.11|7.51|6.11|7.5|6.1|0
1640279700000|2021-12-23 17:15:00|7.52|6.12|7.53|6.13|7.54|6.14|7.52|6.12|0
1640280000000|2021-12-23 17:20:00|7.52|6.12|7.54|6.14|7.54|6.14|7.52|6.12|0
1640280300000|2021-12-23 17:25:00|7.53|6.13|7.53|6.13|7.54|6.14|7.52|6.12|0
1640280600000|2021-12-23 17:30:00|7.54|6.14|7.53|6.13|7.54|6.14|7.51|6.11|0
1640280900000|2021-12-23 17:35:00|7.52|6.12|7.75|6.35|7.76|6.36|7.52|6.12|0
1640281200000|2021-12-23 17:40:00|7.74|6.34|7.74|6.34|7.75|6.35|7.73|6.33|0
1640281500000|2021-12-23 17:45:00|7.73|6.33|7.75|6.35|7.76|6.36|7.73|6.33|0
1640281800000|2021-12-23 17:50:00|7.74|6.34|7.75|6.35|7.76|6.36|7.74|6.34|0
1640282100000|2021-12-23 17:55:00|7.74|6.34|7.73|6.33|7.75|6.35|7.73|6.33|0
1640282400000|2021-12-23 18:00:00|7.72|6.32|7.75|6.35|7.75|6.35|7.72|6.32|0
1640282700000|2021-12-23 18:05:00|7.74|6.34|7.65|6.25|7.75|6.35|7.65|6.25|0
1640283000000|2021-12-23 18:10:00|7.64|6.24|7.68|6.28|7.69|6.29|7.64|6.24|0
1640283300000|2021-12-23 18:15:00|7.67|6.27|7.67|6.27|7.68|6.28|7.66|6.26|0
1640283600000|2021-12-23 18:20:00|7.66|6.26|7.66|6.26|7.67|6.27|7.66|6.26|0
1640283900000|2021-12-23 18:25:00|7.65|6.25|7.61|6.21|7.65|6.25|7.6|6.2|0
1640284200000|2021-12-23 18:30:00|7.6|6.2|7.62|6.22|7.63|6.23|7.6|6.2|0
1640284500000|2021-12-23 18:35:00|7.63|6.23|7.63|6.23|7.63|6.23|7.62|6.22|0
1640284800000|2021-12-23 18:40:00|7.64|6.24|7.63|6.23|7.64|6.24|7.62|6.22|0
1640285100000|2021-12-23 18:45:00|7.62|6.22|7.61|6.21|7.62|6.22|7.61|6.21|0
1640285400000|2021-12-23 18:50:00|7.6|6.2|7.59|6.19|7.6|6.2|7.59|6.19|0
1640285700000|2021-12-23 18:55:00|7.58|6.18|7.59|6.19|7.6|6.2|7.57|6.17|0
1640286000000|2021-12-23 19:00:00|7.58|6.18|7.56|6.16|7.59|6.19|7.55|6.15|0
1640286300000|2021-12-23 19:05:00|7.55|6.15|7.57|6.17|7.58|6.18|7.55|6.15|0
1640286600000|2021-12-23 19:10:00|7.58|6.18|7.57|6.17|7.58|6.18|7.57|6.17|0
1640286900000|2021-12-23 19:15:00|7.58|6.18|7.56|6.16|7.6|6.2|7.56|6.16|0
1640287200000|2021-12-23 19:20:00|7.57|6.17|7.53|6.13|7.57|6.17|7.53|6.13|0
1640287500000|2021-12-23 19:25:00|7.52|6.12|7.54|6.14|7.54|6.14|7.52|6.12|0
1640287800000|2021-12-23 19:30:00|7.55|6.15|7.54|6.14|7.56|6.16|7.53|6.13|0
1640288100000|2021-12-23 19:35:00|7.55|6.15|7.56|6.16|7.56|6.16|7.55|6.15|0
1640288400000|2021-12-23 19:40:00|7.55|6.15|7.54|6.14|7.56|6.16|7.54|6.14|0
1640288700000|2021-12-23 19:45:00|7.53|6.13|7.53|6.13|7.55|6.15|7.53|6.13|0
1640289000000|2021-12-23 19:50:00|7.52|6.12|7.5|6.1|7.53|6.13|7.5|6.1|0
1640289300000|2021-12-23 19:55:00|7.51|6.11|7.5|6.1|7.51|6.11|7.5|6.1|0
1640289600000|2021-12-23 20:00:00|7.51|6.11|7.58|6.18|7.58|6.18|7.5|6.1|0
1640289900000|2021-12-23 20:05:00|7.57|6.17|7.55|6.15|7.58|6.18|7.54|6.14|0
1640290200000|2021-12-23 20:10:00|7.56|6.16|7.52|6.12|7.56|6.16|7.52|6.12|0
1640290500000|2021-12-23 20:15:00|7.51|6.11|7.53|6.13|7.53|6.13|7.5|6.1|0
1640290800000|2021-12-23 20:20:00|7.52|6.12|7.55|6.15|7.55|6.15|7.52|6.12|0
1640291100000|2021-12-23 20:25:00|7.56|6.16|7.55|6.15|7.56|6.16|7.54|6.14|0
1640291400000|2021-12-23 20:30:00|7.56|6.16|7.61|6.21|7.61|6.21|7.56|6.16|0
1640291700000|2021-12-23 20:35:00|7.6|6.2|7.52|6.12|7.62|6.22|7.5|6.1|0
1640292000000|2021-12-23 20:40:00|7.51|6.11|7.47|6.07|7.53|6.13|7.47|6.07|0
1640292300000|2021-12-23 20:45:00|7.46|6.06|7.43|6.03|7.46|6.06|7.42|6.02|0
1640292600000|2021-12-23 20:50:00|7.41|6.01|7.44|6.04|7.44|6.04|7.39|5.99|0
1640292900000|2021-12-23 20:55:00|7.45|6.05|7.65|6.25|7.66|6.26|7.45|6.05|0
1640293200000|2021-12-23 21:00:00|7.66|6.26|7.63|6.23|7.66|6.26|7.6|6.2|0
1640293500000|2021-12-23 21:05:00|7.62|6.22|7.64|6.24|7.64|6.24|7.6|6.2|0
1640293800000|2021-12-23 21:10:00|7.65|6.25|7.64|6.24|7.65|6.25|7.63|6.23|0
1640592300000|2021-12-27 08:05:00|7.23|5.83|7.21|5.81|7.24|5.84|7.17|5.77|0
1640592600000|2021-12-27 08:10:00|7.2|5.8|7.18|5.78|7.2|5.8|7.16|5.76|0
1640592900000|2021-12-27 08:15:00|7.19|5.79|7.18|5.78|7.19|5.79|7.15|5.75|0
1640593200000|2021-12-27 08:20:00|7.17|5.77|7.2|5.8|7.21|5.81|7.16|5.76|0
1640593500000|2021-12-27 08:25:00|7.19|5.79|7.22|5.82|7.22|5.82|7.19|5.79|0
1640593800000|2021-12-27 08:30:00|7.21|5.81|7.18|5.78|7.22|5.82|7.17|5.77|0
1640594100000|2021-12-27 08:35:00|7.17|5.77|7.16|5.76|7.18|5.78|7.15|5.75|0
1640594400000|2021-12-27 08:40:00|7.15|5.75|7.16|5.76|7.18|5.78|7.15|5.75|0
1640594700000|2021-12-27 08:45:00|7.17|5.77|7.17|5.77|7.19|5.79|7.17|5.77|0
1640595000000|2021-12-27 08:50:00|7.16|5.76|7.16|5.76|7.17|5.77|7.14|5.74|0
1640595300000|2021-12-27 08:55:00|7.15|5.75|7.15|5.75|7.15|5.75|7.12|5.72|0
1640595600000|2021-12-27 09:00:00|7.16|5.76|7.2|5.8|7.2|5.8|7.15|5.75|0
1640595900000|2021-12-27 09:05:00|7.19|5.79|7.13|5.73|7.19|5.79|7.13|5.73|0
1640596200000|2021-12-27 09:10:00|7.12|5.72|7.13|5.73|7.14|5.74|7.12|5.72|0
1640596500000|2021-12-27 09:15:00|7.14|5.74|7.16|5.76|7.17|5.77|7.13|5.73|0
1640596800000|2021-12-27 09:20:00|7.17|5.77|7.16|5.76|7.17|5.77|7.16|5.76|0
1640597100000|2021-12-27 09:25:00|7.17|5.77|7.16|5.76|7.17|5.77|7.16|5.76|0
1640597400000|2021-12-27 09:30:00|7.17|5.77|7.18|5.78|7.2|5.8|7.16|5.76|0
1640597700000|2021-12-27 09:35:00|7.17|5.77|7.15|5.75|7.17|5.77|7.15|5.75|0
1640598000000|2021-12-27 09:40:00|7.14|5.74|7.13|5.73|7.15|5.75|7.12|5.72|0
1640598300000|2021-12-27 09:45:00|7.12|5.72|7.12|5.72|7.13|5.73|7.1|5.7|0
1640598600000|2021-12-27 09:50:00|7.11|5.71|7.09|5.69|7.12|5.72|7.09|5.69|0
1640598900000|2021-12-27 09:55:00|7.1|5.7|7.09|5.69|7.1|5.7|7.08|5.68|0
1640599200000|2021-12-27 10:00:00|7.08|5.68|7.1|5.7|7.1|5.7|7.07|5.67|0
1640599500000|2021-12-27 10:05:00|7.09|5.69|7.11|5.71|7.12|5.72|7.09|5.69|0
1640599800000|2021-12-27 10:10:00|7.12|5.72|7.11|5.71|7.12|5.72|7.1|5.7|0
1640600100000|2021-12-27 10:15:00|7.1|5.7|7.07|5.67|7.1|5.7|7.07|5.67|0
1640600400000|2021-12-27 10:20:00|7.08|5.68|7.09|5.69|7.1|5.7|7.07|5.67|0
1640600700000|2021-12-27 10:25:00|7.08|5.68|7.09|5.69|7.09|5.69|7.08|5.68|0
1640601000000|2021-12-27 10:30:00|7.08|5.68|7.07|5.67|7.08|5.68|7.06|5.66|0
1640601300000|2021-12-27 10:35:00|7.08|5.68|7.08|5.68|7.08|5.68|7.07|5.67|0
1640601600000|2021-12-27 10:40:00|7.07|5.67|7.07|5.67|7.08|5.68|7.07|5.67|0
1640601900000|2021-12-27 10:45:00|7.06|5.66|7.06|5.66|7.06|5.66|7.05|5.65|0
1640602200000|2021-12-27 10:50:00|7.07|5.67|7.07|5.67|7.07|5.67|7.05|5.65|0
1640602500000|2021-12-27 10:55:00|7.08|5.68|7.07|5.67|7.08|5.68|7.07|5.67|0
1640602800000|2021-12-27 11:00:00|7.08|5.68|7.08|5.68|7.09|5.69|7.07|5.67|0
1640603100000|2021-12-27 11:05:00|7.07|5.67|7.07|5.67|7.08|5.68|7.06|5.66|0
1640603400000|2021-12-27 11:10:00|7.06|5.66|7.07|5.67|7.07|5.67|7.06|5.66|0
1640603700000|2021-12-27 11:15:00|7.06|5.66|7.07|5.67|7.07|5.67|7.06|5.66|0
1640604000000|2021-12-27 11:20:00|7.08|5.68|7.09|5.69|7.1|5.7|7.08|5.68|0
1640604300000|2021-12-27 11:25:00|7.08|5.68|7.08|5.68|7.09|5.69|7.07|5.67|0
1640604600000|2021-12-27 11:30:00|7.07|5.67|7.09|5.69|7.1|5.7|7.07|5.67|0
1640604900000|2021-12-27 11:35:00|7.08|5.68|7.07|5.67|7.08|5.68|7.07|5.67|0
1640605200000|2021-12-27 11:40:00|7.06|5.66|7.07|5.67|7.07|5.67|7.06|5.66|0
1640605500000|2021-12-27 11:45:00|7.08|5.68|7.08|5.68|7.08|5.68|7.07|5.67|0
1640605800000|2021-12-27 11:50:00|7.07|5.67|7.07|5.67|7.08|5.68|7.07|5.67|0
1640606100000|2021-12-27 11:55:00|7.06|5.66|7.06|5.66|7.07|5.67|7.06|5.66|0
1640606400000|2021-12-27 12:00:00|7.07|5.67|7.06|5.66|7.07|5.67|7.06|5.66|0
1640606700000|2021-12-27 12:05:00|7.07|5.67|7.05|5.65|7.07|5.67|7.05|5.65|0
1640607000000|2021-12-27 12:10:00|7.06|5.66|7.04|5.64|7.06|5.66|7.04|5.64|0
1640607300000|2021-12-27 12:15:00|7.03|5.63|7.02|5.62|7.04|5.64|7.02|5.62|0
1640607600000|2021-12-27 12:20:00|7.01|5.61|7|5.6|7.02|5.62|6.99|5.59|0
1640607900000|2021-12-27 12:25:00|6.99|5.59|7|5.6|7.01|5.61|6.99|5.59|0
1640608200000|2021-12-27 12:30:00|6.99|5.59|6.95|5.55|6.99|5.59|6.93|5.53|0
1640608500000|2021-12-27 12:35:00|6.96|5.56|6.94|5.54|6.96|5.56|6.94|5.54|0
1640608800000|2021-12-27 12:40:00|6.95|5.55|6.87|5.47|6.96|5.56|6.83|5.43|0
1640609100000|2021-12-27 12:45:00|6.88|5.48|6.87|5.47|6.89|5.49|6.87|5.47|0
1640609400000|2021-12-27 12:50:00|6.86|5.46|6.88|5.48|6.88|5.48|6.86|5.46|0
1640609700000|2021-12-27 12:55:00|6.87|5.47|6.88|5.48|6.88|5.48|6.87|5.47|0
1640610000000|2021-12-27 13:00:00|6.87|5.47|6.87|5.47|6.88|5.48|6.87|5.47|0
1640610300000|2021-12-27 13:05:00|6.88|5.48|6.87|5.47|6.88|5.48|6.86|5.46|0
1640610600000|2021-12-27 13:10:00|6.86|5.46|6.86|5.46|6.88|5.48|6.86|5.46|0
1640610900000|2021-12-27 13:15:00|6.85|5.45|6.83|5.43|6.85|5.45|6.83|5.43|0
1640611200000|2021-12-27 13:20:00|6.82|5.42|6.84|5.44|6.84|5.44|6.82|5.42|0
1640611500000|2021-12-27 13:25:00|6.85|5.45|6.85|5.45|6.86|5.46|6.84|5.44|0
1640611800000|2021-12-27 13:30:00|6.84|5.44|6.84|5.44|6.85|5.45|6.84|5.44|0
1640612100000|2021-12-27 13:35:00|6.85|5.45|6.83|5.43|6.85|5.45|6.83|5.43|0
1640612400000|2021-12-27 13:40:00|6.82|5.42|6.82|5.42|6.83|5.43|6.82|5.42|0
1640612700000|2021-12-27 13:45:00|6.81|5.41|6.81|5.41|6.82|5.42|6.8|5.4|0
1640613000000|2021-12-27 13:50:00|6.82|5.42|7.24|5.84|7.25|5.85|6.8|5.4|0
1640613300000|2021-12-27 13:55:00|7.25|5.85|7.26|5.86|7.26|5.86|7.24|5.84|0
1640613600000|2021-12-27 14:00:00|7.27|5.87|7.26|5.86|7.27|5.87|7.25|5.85|0
1640613900000|2021-12-27 14:05:00|7.25|5.85|7.27|5.87|7.28|5.88|7.24|5.84|0
1640614200000|2021-12-27 14:10:00|7.26|5.86|7.25|5.85|7.27|5.87|7.25|5.85|0
1640614500000|2021-12-27 14:15:00|7.26|5.86|7.28|5.88|7.28|5.88|7.24|5.84|0
1640614800000|2021-12-27 14:20:00|7.27|5.87|7.27|5.87|7.28|5.88|7.26|5.86|0
1640615100000|2021-12-27 14:25:00|7.28|5.88|7.31|5.91|7.31|5.91|7.27|5.87|0
1640615400000|2021-12-27 14:30:00|7.3|5.9|7.17|5.77|7.31|5.91|7.12|5.72|0
1640615700000|2021-12-27 14:35:00|7.18|5.78|7.16|5.76|7.18|5.78|7.13|5.73|0
1640616000000|2021-12-27 14:40:00|7.15|5.75|7.14|5.74|7.16|5.76|7.11|5.71|0
1640616300000|2021-12-27 14:45:00|7.15|5.75|7.08|5.68|7.16|5.76|7.08|5.68|0
1640616600000|2021-12-27 14:50:00|7.09|5.69|7.13|5.73|7.14|5.74|7.04|5.64|0
1640616900000|2021-12-27 14:55:00|7.14|5.74|7.25|5.85|7.26|5.86|7.11|5.71|0
1640617200000|2021-12-27 15:00:00|7.24|5.84|7.17|5.77|7.26|5.86|7.17|5.77|0
1640617500000|2021-12-27 15:05:00|7.18|5.78|7.12|5.72|7.18|5.78|7.12|5.72|0
1640617800000|2021-12-27 15:10:00|7.13|5.73|7.12|5.72|7.16|5.76|7.12|5.72|0
1640618100000|2021-12-27 15:15:00|7.13|5.73|7.12|5.72|7.14|5.74|7.12|5.72|0
1640618400000|2021-12-27 15:20:00|7.11|5.71|7.07|5.67|7.13|5.73|7.06|5.66|0
1640618700000|2021-12-27 15:25:00|7.08|5.68|7.01|5.61|7.09|5.69|7.01|5.61|0
1640619000000|2021-12-27 15:30:00|7|5.6|7|5.6|7.05|5.65|6.99|5.59|0
1640619300000|2021-12-27 15:35:00|7.01|5.61|6.99|5.59|7.03|5.63|6.98|5.58|0
1640619600000|2021-12-27 15:40:00|7|5.6|6.99|5.59|7.02|5.62|6.98|5.58|0
1640619900000|2021-12-27 15:45:00|6.98|5.58|7|5.6|7.04|5.64|6.98|5.58|0
1640620200000|2021-12-27 15:50:00|6.99|5.59|7|5.6|7|5.6|6.98|5.58|0
1640620500000|2021-12-27 15:55:00|6.99|5.59|6.96|5.56|7|5.6|6.96|5.56|0
1640620800000|2021-12-27 16:00:00|6.95|5.55|6.93|5.53|6.97|5.57|6.93|5.53|0
1640621100000|2021-12-27 16:05:00|6.94|5.54|6.94|5.54|6.97|5.57|6.93|5.53|0
1640621400000|2021-12-27 16:10:00|6.93|5.53|6.92|5.52|6.94|5.54|6.91|5.51|0
1640621700000|2021-12-27 16:15:00|6.91|5.51|6.97|5.57|6.99|5.59|6.91|5.51|0
1640622000000|2021-12-27 16:20:00|6.98|5.58|6.97|5.57|7|5.6|6.96|5.56|0
1640622300000|2021-12-27 16:25:00|6.98|5.58|6.93|5.53|6.98|5.58|6.92|5.52|0
1640622600000|2021-12-27 16:30:00|6.94|5.54|6.95|5.55|6.96|5.56|6.92|5.52|0
1640622900000|2021-12-27 16:35:00|6.96|5.56|6.92|5.52|6.97|5.57|6.92|5.52|0
1640623200000|2021-12-27 16:40:00|6.93|5.53|6.93|5.53|6.94|5.54|6.92|5.52|0
1640623500000|2021-12-27 16:45:00|6.94|5.54|6.94|5.54|6.95|5.55|6.92|5.52|0
1640623800000|2021-12-27 16:50:00|6.95|5.55|6.93|5.53|6.95|5.55|6.92|5.52|0
1640624100000|2021-12-27 16:55:00|6.92|5.52|6.9|5.5|6.93|5.53|6.9|5.5|0
1640624400000|2021-12-27 17:00:00|6.91|5.51|6.87|5.47|6.91|5.51|6.87|5.47|0
1640624700000|2021-12-27 17:05:00|6.88|5.48|6.87|5.47|6.88|5.48|6.86|5.46|0
1640625000000|2021-12-27 17:10:00|6.88|5.48|6.86|5.46|6.89|5.49|6.86|5.46|0
1640625300000|2021-12-27 17:15:00|6.87|5.47|6.86|5.46|6.87|5.47|6.86|5.46|0
1640625600000|2021-12-27 17:20:00|6.87|5.47|6.86|5.46|6.87|5.47|6.85|5.45|0
1640625900000|2021-12-27 17:25:00|6.85|5.45|6.86|5.46|7.3|5.9|6.84|5.44|0
1640626200000|2021-12-27 17:30:00|6.85|5.45|6.87|5.47|6.89|5.49|6.85|5.45|0
1640626500000|2021-12-27 17:35:00|6.88|5.48|6.87|5.47|6.89|5.49|6.87|5.47|0
1640626800000|2021-12-27 17:40:00|6.88|5.48|6.86|5.46|6.89|5.49|6.86|5.46|0
1640627100000|2021-12-27 17:45:00|6.87|5.47|6.85|5.45|6.88|5.48|6.85|5.45|0
1640627400000|2021-12-27 17:50:00|6.86|5.46|6.85|5.45|6.86|5.46|6.84|5.44|0
1640627700000|2021-12-27 17:55:00|6.84|5.44|6.84|5.44|6.85|5.45|6.84|5.44|0
1640628000000|2021-12-27 18:00:00|6.85|5.45|6.85|5.45|6.86|5.46|6.85|5.45|0
1640628300000|2021-12-27 18:05:00|6.84|5.44|6.84|5.44|6.85|5.45|6.84|5.44|0
1640628600000|2021-12-27 18:10:00|6.85|5.45|6.83|5.43|6.85|5.45|6.83|5.43|0
1640628900000|2021-12-27 18:15:00|6.82|5.42|6.83|5.43|6.84|5.44|6.82|5.42|0
1640629200000|2021-12-27 18:20:00|6.84|5.44|6.81|5.41|6.84|5.44|6.81|5.41|0
1640629500000|2021-12-27 18:25:00|6.8|5.4|6.81|5.41|6.81|5.41|6.78|5.38|0
1640629800000|2021-12-27 18:30:00|6.8|5.4|6.81|5.41|6.82|5.42|6.8|5.4|0
1640630100000|2021-12-27 18:35:00|6.8|5.4|6.8|5.4|6.8|5.4|6.79|5.39|0
1640630400000|2021-12-27 18:40:00|6.81|5.41|6.8|5.4|6.81|5.41|6.79|5.39|0
1640630700000|2021-12-27 18:45:00|6.81|5.41|6.79|5.39|6.81|5.41|6.79|5.39|0
1640631000000|2021-12-27 18:50:00|6.78|5.38|6.78|5.38|6.79|5.39|6.78|5.38|0
1640631300000|2021-12-27 18:55:00|6.77|5.37|6.75|5.35|6.78|5.38|6.75|5.35|0
1640631600000|2021-12-27 19:00:00|6.76|5.36|6.76|5.36|6.79|5.39|6.76|5.36|0
1640631900000|2021-12-27 19:05:00|6.77|5.37|6.75|5.35|6.77|5.37|6.75|5.35|0
1640632200000|2021-12-27 19:10:00|6.76|5.36|6.75|5.35|6.77|5.37|6.75|5.35|0
1640632500000|2021-12-27 19:15:00|6.76|5.36|6.75|5.35|6.76|5.36|6.75|5.35|0
1640632800000|2021-12-27 19:20:00|6.74|5.34|6.73|5.33|6.74|5.34|6.73|5.33|0
1640633100000|2021-12-27 19:25:00|6.72|5.32|6.67|5.27|6.86|5.46|6.67|5.27|0
1640633400000|2021-12-27 19:30:00|6.68|5.28|6.69|5.29|6.69|5.29|6.68|5.28|0
1640633700000|2021-12-27 19:35:00|6.68|5.28|6.7|5.3|6.7|5.3|6.67|5.27|0
1640634000000|2021-12-27 19:40:00|6.69|5.29|6.73|5.33|6.73|5.33|6.68|5.28|0
1640634300000|2021-12-27 19:45:00|6.74|5.34|6.74|5.34|6.76|5.36|6.72|5.32|0
1640634600000|2021-12-27 19:50:00|6.75|5.35|6.75|5.35|6.76|5.36|6.74|5.34|0
1640634900000|2021-12-27 19:55:00|6.76|5.36|6.73|5.33|6.77|5.37|6.73|5.33|0
1640635200000|2021-12-27 20:00:00|6.74|5.34|6.75|5.35|6.77|5.37|6.74|5.34|0
1640635500000|2021-12-27 20:05:00|6.76|5.36|6.75|5.35|6.78|5.38|6.75|5.35|0
1640635800000|2021-12-27 20:10:00|6.76|5.36|6.76|5.36|6.78|5.38|6.76|5.36|0
1640636100000|2021-12-27 20:15:00|6.77|5.37|6.77|5.37|6.79|5.39|6.76|5.36|0
1640636400000|2021-12-27 20:20:00|6.76|5.36|6.76|5.36|6.79|5.39|6.75|5.35|0
1640636700000|2021-12-27 20:25:00|6.75|5.35|6.71|5.31|6.75|5.35|6.71|5.31|0
1640637000000|2021-12-27 20:30:00|6.7|5.3|6.7|5.3|6.71|5.31|6.69|5.29|0
1640637300000|2021-12-27 20:35:00|6.71|5.31|6.73|5.33|6.73|5.33|6.7|5.3|0
1640637600000|2021-12-27 20:40:00|6.72|5.32|6.66|5.26|6.73|5.33|6.66|5.26|0
1640637900000|2021-12-27 20:45:00|6.65|5.25|6.64|5.24|6.67|5.27|6.63|5.23|0
1640638200000|2021-12-27 20:50:00|6.63|5.23|6.6|5.2|6.66|5.26|6.59|5.19|0
1640638500000|2021-12-27 20:55:00|6.59|5.19|6.66|5.26|6.69|5.29|6.57|5.17|0
1640638800000|2021-12-27 21:00:00|6.65|5.25|6.65|5.25|6.65|5.25|6.64|5.24|0
1640639100000|2021-12-27 21:05:00|6.66|5.26|6.67|5.27|6.67|5.27|6.65|5.25|0
1640639400000|2021-12-27 21:10:00|6.66|5.26|6.68|5.28|6.68|5.28|6.66|5.26|0
1640639700000|2021-12-27 21:15:00|6.78|5.18|6.76|5.16|6.78|5.18|6.75|5.15|0
1640640600000|2021-12-27 21:30:00|6.75|5.15|6.75|5.15|6.76|5.16|6.75|5.15|0
1640640900000|2021-12-27 21:35:00|6.74|5.14|6.74|5.14|6.75|5.15|6.74|5.14|0
1640641200000|2021-12-27 21:40:00|6.75|5.15|6.75|5.15|6.75|5.15|6.74|5.14|0
1640641500000|2021-12-27 21:45:00|6.76|5.16|6.76|5.16|6.76|5.16|6.76|5.16|0
1640641800000|2021-12-27 21:50:00|6.75|5.15|6.74|5.14|6.75|5.15|6.74|5.14|0
1640642100000|2021-12-27 21:55:00|6.75|5.15|6.76|5.16|6.76|5.16|6.74|5.14|0
1640642400000|2021-12-27 22:00:00|6.77|5.17|6.77|5.17|6.78|5.18|6.77|5.17|0
1640642700000|2021-12-27 22:05:00|6.76|5.16|6.76|5.16|6.76|5.16|6.76|5.16|0
1640643000000|2021-12-27 22:10:00|6.77|5.17|6.76|5.16|6.77|5.17|6.76|5.16|0
1640643600000|2021-12-27 22:20:00|6.77|5.17|6.76|5.16|6.77|5.17|6.76|5.16|0
1640643900000|2021-12-27 22:25:00|6.77|5.17|6.76|5.16|6.77|5.17|6.75|5.15|0
1640644500000|2021-12-27 22:35:00|6.75|5.15|6.75|5.15|6.76|5.16|6.75|5.15|0
1640644800000|2021-12-27 22:40:00|6.76|5.16|6.76|5.16|6.76|5.16|6.75|5.15|0
1640646000000|2021-12-27 23:00:00|6.77|5.17|6.75|5.15|6.77|5.17|6.74|5.14|0
1640646300000|2021-12-27 23:05:00|6.74|5.14|6.76|5.16|6.77|5.17|6.74|5.14|0
1640646600000|2021-12-27 23:10:00|6.77|5.17|6.76|5.16|6.77|5.17|6.75|5.15|0
1640646900000|2021-12-27 23:15:00|6.75|5.15|6.76|5.16|6.76|5.16|6.75|5.15|0
1640647200000|2021-12-27 23:20:00|6.77|5.17|6.78|5.18|6.78|5.18|6.76|5.16|0
1640647500000|2021-12-27 23:25:00|6.79|5.19|6.79|5.19|6.8|5.2|6.78|5.18|0
1640647800000|2021-12-27 23:30:00|6.78|5.18|6.77|5.17|6.79|5.19|6.77|5.17|0
1640648100000|2021-12-27 23:35:00|6.78|5.18|6.78|5.18|6.78|5.18|6.77|5.17|0
1640648400000|2021-12-27 23:40:00|6.79|5.19|6.79|5.19|6.79|5.19|6.78|5.18|0
1640648700000|2021-12-27 23:45:00|6.8|5.2|6.79|5.19|6.8|5.2|6.78|5.18|0
1640649000000|2021-12-27 23:50:00|6.8|5.2|6.79|5.19|6.8|5.2|6.79|5.19|0
1640649300000|2021-12-27 23:55:00|6.78|5.18|6.79|5.19|6.79|5.19|6.78|5.18|0
1640649600000|2021-12-28 00:00:00|6.8|5.2|6.81|5.21|6.82|5.22|6.79|5.19|0
1640649900000|2021-12-28 00:05:00|6.82|5.22|6.83|5.23|6.83|5.23|6.81|5.21|0
1640650200000|2021-12-28 00:10:00|6.82|5.22|6.84|5.24|6.84|5.24|6.82|5.22|0
1640650500000|2021-12-28 00:15:00|6.83|5.23|6.82|5.22|6.83|5.23|6.81|5.21|0
1640650800000|2021-12-28 00:20:00|6.81|5.21|6.79|5.19|6.81|5.21|6.78|5.18|0
1640651100000|2021-12-28 00:25:00|6.78|5.18|6.78|5.18|6.8|5.2|6.78|5.18|0
1640651400000|2021-12-28 00:30:00|6.77|5.17|6.79|5.19|6.79|5.19|6.77|5.17|0
1640651700000|2021-12-28 00:35:00|6.78|5.18|6.79|5.19|6.8|5.2|6.78|5.18|0
1640652000000|2021-12-28 00:40:00|6.78|5.18|6.76|5.16|6.8|5.2|6.76|5.16|0
1640652300000|2021-12-28 00:45:00|6.77|5.17|6.78|5.18|6.78|5.18|6.75|5.15|0
1640652600000|2021-12-28 00:50:00|6.77|5.17|6.77|5.17|6.79|5.19|6.77|5.17|0
1640652900000|2021-12-28 00:55:00|6.76|5.16|6.76|5.16|6.77|5.17|6.75|5.15|0
1640653200000|2021-12-28 01:00:00|6.75|5.15|6.77|5.17|6.78|5.18|6.75|5.15|0
1640653500000|2021-12-28 01:05:00|6.78|5.18|6.78|5.18|6.79|5.19|6.78|5.18|0
1640653800000|2021-12-28 01:10:00|6.77|5.17|6.78|5.18|6.79|5.19|6.77|5.17|0
1640654100000|2021-12-28 01:15:00|6.79|5.19|6.8|5.2|6.81|5.21|6.77|5.17|0
1640654400000|2021-12-28 01:20:00|6.81|5.21|6.8|5.2|6.81|5.21|6.8|5.2|0
1640654700000|2021-12-28 01:25:00|6.81|5.21|6.81|5.21|6.82|5.22|6.81|5.21|0
1640655000000|2021-12-28 01:30:00|6.82|5.22|6.82|5.22|6.82|5.22|6.81|5.21|0
1640655300000|2021-12-28 01:35:00|6.81|5.21|6.8|5.2|6.82|5.22|6.79|5.19|0
1640655600000|2021-12-28 01:40:00|6.81|5.21|6.79|5.19|6.81|5.21|6.79|5.19|0
1640655900000|2021-12-28 01:45:00|6.8|5.2|6.81|5.21|6.81|5.21|6.79|5.19|0
1640656200000|2021-12-28 01:50:00|6.8|5.2|6.78|5.18|6.82|5.22|6.78|5.18|0
1640656500000|2021-12-28 01:55:00|6.79|5.19|6.79|5.19|6.8|5.2|6.78|5.18|0
1640656800000|2021-12-28 02:00:00|6.8|5.2|6.81|5.21|6.81|5.21|6.79|5.19|0
1640657100000|2021-12-28 02:05:00|6.8|5.2|6.8|5.2|6.81|5.21|6.8|5.2|0
1640657400000|2021-12-28 02:10:00|6.79|5.19|6.81|5.21|6.81|5.21|6.79|5.19|0
1640657700000|2021-12-28 02:15:00|6.8|5.2|6.83|5.23|6.83|5.23|6.8|5.2|0
1640658000000|2021-12-28 02:20:00|6.82|5.22|6.83|5.23|6.83|5.23|6.82|5.22|0
1640658300000|2021-12-28 02:25:00|6.84|5.24|6.82|5.22|6.84|5.24|6.82|5.22|0
1640658600000|2021-12-28 02:30:00|6.81|5.21|6.82|5.22|6.82|5.22|6.81|5.21|0
1640658900000|2021-12-28 02:35:00|6.81|5.21|6.81|5.21|6.82|5.22|6.8|5.2|0
1640659200000|2021-12-28 02:40:00|6.8|5.2|6.79|5.19|6.81|5.21|6.79|5.19|0
1640659500000|2021-12-28 02:45:00|6.8|5.2|6.8|5.2|6.8|5.2|6.79|5.19|0
1640659800000|2021-12-28 02:50:00|6.79|5.19|6.8|5.2|6.8|5.2|6.79|5.19|0
1640660100000|2021-12-28 02:55:00|6.79|5.19|6.8|5.2|6.8|5.2|6.79|5.19|0
1640660400000|2021-12-28 03:00:00|6.79|5.19|6.79|5.19|6.8|5.2|6.79|5.19|0
1640660700000|2021-12-28 03:05:00|6.8|5.2|6.79|5.19|6.8|5.2|6.78|5.18|0
1640661000000|2021-12-28 03:10:00|6.8|5.2|6.8|5.2|6.81|5.21|6.8|5.2|0
1640661300000|2021-12-28 03:15:00|6.81|5.21|6.81|5.21|6.81|5.21|6.8|5.2|0
1640661600000|2021-12-28 03:20:00|6.8|5.2|6.81|5.21|6.81|5.21|6.8|5.2|0
1640661900000|2021-12-28 03:25:00|6.8|5.2|6.8|5.2|6.81|5.21|6.8|5.2|0
1640662200000|2021-12-28 03:30:00|6.79|5.19|6.8|5.2|6.8|5.2|6.79|5.19|0
1640662500000|2021-12-28 03:35:00|6.79|5.19|6.79|5.19|6.79|5.19|6.78|5.18|0
1640662800000|2021-12-28 03:40:00|6.78|5.18|6.78|5.18|6.78|5.18|6.77|5.17|0
1640663100000|2021-12-28 03:45:00|6.77|5.17|6.77|5.17|6.77|5.17|6.77|5.17|0
1640663400000|2021-12-28 03:50:00|6.78|5.18|6.78|5.18|6.78|5.18|6.77|5.17|0
1640663700000|2021-12-28 03:55:00|6.77|5.17|6.77|5.17|6.78|5.18|6.77|5.17|0
1640664000000|2021-12-28 04:00:00|6.78|5.18|6.78|5.18|6.78|5.18|6.77|5.17|0
1640664300000|2021-12-28 04:05:00|6.77|5.17|6.77|5.17|6.78|5.18|6.77|5.17|0
1640664600000|2021-12-28 04:10:00|6.78|5.18|6.77|5.17|6.78|5.18|6.77|5.17|0
1640664900000|2021-12-28 04:15:00|6.76|5.16|6.76|5.16|6.77|5.17|6.76|5.16|0
1640665200000|2021-12-28 04:20:00|6.77|5.17|6.77|5.17|6.77|5.17|6.76|5.16|0
1640665500000|2021-12-28 04:25:00|6.76|5.16|6.76|5.16|6.76|5.16|6.75|5.15|0
1640665800000|2021-12-28 04:30:00|6.75|5.15|6.75|5.15|6.76|5.16|6.74|5.14|0
1640666100000|2021-12-28 04:35:00|6.74|5.14|6.75|5.15|6.75|5.15|6.74|5.14|0
1640667000000|2021-12-28 04:50:00|6.76|5.16|6.75|5.15|6.76|5.16|6.75|5.15|0
1640667300000|2021-12-28 04:55:00|6.76|5.16|6.75|5.15|6.76|5.16|6.75|5.15|0
1640667600000|2021-12-28 05:00:00|6.76|5.16|6.76|5.16|6.77|5.17|6.75|5.15|0
1640667900000|2021-12-28 05:05:00|6.75|5.15|6.76|5.16|6.76|5.16|6.75|5.15|0
1640668200000|2021-12-28 05:10:00|6.75|5.15|6.74|5.14|6.75|5.15|6.74|5.14|0
1640668500000|2021-12-28 05:15:00|6.75|5.15|6.74|5.14|6.75|5.15|6.74|5.14|0
1640668800000|2021-12-28 05:20:00|6.75|5.15|6.75|5.15|6.75|5.15|6.74|5.14|0
1640669100000|2021-12-28 05:25:00|6.74|5.14|6.75|5.15|6.75|5.15|6.74|5.14|0
1640669400000|2021-12-28 05:30:00|6.74|5.14|6.74|5.14|6.75|5.15|6.74|5.14|0
1640669700000|2021-12-28 05:35:00|6.73|5.13|6.72|5.12|6.74|5.14|6.72|5.12|0
1640670000000|2021-12-28 05:40:00|6.71|5.11|6.72|5.12|6.72|5.12|6.71|5.11|0
1640670300000|2021-12-28 05:45:00|6.71|5.11|6.71|5.11|6.72|5.12|6.71|5.11|0
1640670600000|2021-12-28 05:50:00|6.7|5.1|6.69|5.09|6.71|5.11|6.69|5.09|0
1640670900000|2021-12-28 05:55:00|6.7|5.1|6.69|5.09|6.7|5.1|6.69|5.09|0
1640671200000|2021-12-28 06:00:00|6.68|5.08|6.69|5.09|6.7|5.1|6.68|5.08|0
1640671500000|2021-12-28 06:05:00|6.7|5.1|6.72|5.12|6.72|5.12|6.7|5.1|0
1640671800000|2021-12-28 06:10:00|6.73|5.13|6.73|5.13|6.73|5.13|6.72|5.12|0
1640672100000|2021-12-28 06:15:00|6.72|5.12|6.72|5.12|6.72|5.12|6.71|5.11|0
1640672400000|2021-12-28 06:20:00|6.71|5.11|6.71|5.11|6.72|5.12|6.71|5.11|0
1640672700000|2021-12-28 06:25:00|6.7|5.1|6.69|5.09|6.71|5.11|6.69|5.09|0
1640673000000|2021-12-28 06:30:00|6.7|5.1|6.69|5.09|6.7|5.1|6.69|5.09|0
1640673300000|2021-12-28 06:35:00|6.7|5.1|6.7|5.1|6.7|5.1|6.69|5.09|0
1640673600000|2021-12-28 06:40:00|6.69|5.09|6.69|5.09|6.7|5.1|6.69|5.09|0
1640673900000|2021-12-28 06:45:00|6.7|5.1|6.7|5.1|6.7|5.1|6.69|5.09|0
1640674200000|2021-12-28 06:50:00|6.69|5.09|6.7|5.1|6.7|5.1|6.69|5.09|0
1640674500000|2021-12-28 06:55:00|6.69|5.09|6.68|5.08|6.69|5.09|6.67|5.07|0
1640674800000|2021-12-28 07:00:00|6.67|5.07|6.7|5.1|6.71|5.11|6.67|5.07|0
1640675100000|2021-12-28 07:05:00|6.71|5.11|6.69|5.09|6.71|5.11|6.69|5.09|0
1640675400000|2021-12-28 07:10:00|6.7|5.1|6.7|5.1|6.7|5.1|6.68|5.08|0
1640675700000|2021-12-28 07:15:00|6.69|5.09|6.7|5.1|6.7|5.1|6.69|5.09|0
1640676000000|2021-12-28 07:20:00|6.69|5.09|6.7|5.1|6.7|5.1|6.69|5.09|0
1640676300000|2021-12-28 07:25:00|6.71|5.11|6.71|5.11|6.71|5.11|6.7|5.1|0
1640676600000|2021-12-28 07:30:00|6.72|5.12|6.73|5.13|6.73|5.13|6.72|5.12|0
1640676900000|2021-12-28 07:35:00|6.72|5.12|6.74|5.14|6.74|5.14|6.72|5.12|0
1640677200000|2021-12-28 07:40:00|6.73|5.13|6.76|5.16|6.76|5.16|6.73|5.13|0
1640677500000|2021-12-28 07:45:00|6.75|5.15|6.73|5.13|6.76|5.16|6.73|5.13|0
1640677800000|2021-12-28 07:50:00|6.72|5.12|6.74|5.14|6.75|5.15|6.72|5.12|0
1640678100000|2021-12-28 07:55:00|6.73|5.13|6.72|5.12|6.74|5.14|6.72|5.12|0
1640678400000|2021-12-28 08:00:00|6.73|5.13|6.72|5.12|6.73|5.13|6.71|5.11|0
1640678700000|2021-12-28 08:05:00|6.63|5.23|6.55|5.15|6.63|5.23|6.55|5.15|0
1640679000000|2021-12-28 08:10:00|6.56|5.16|6.56|5.16|6.56|5.16|6.55|5.15|0
1640679300000|2021-12-28 08:15:00|6.55|5.15|6.54|5.14|6.56|5.16|6.53|5.13|0
1640679600000|2021-12-28 08:20:00|6.55|5.15|6.54|5.14|6.55|5.15|6.54|5.14|0
1640679900000|2021-12-28 08:25:00|6.53|5.13|6.47|5.07|6.53|5.13|6.45|5.05|0
1640680200000|2021-12-28 08:30:00|6.46|5.06|6.48|5.08|6.5|5.1|6.46|5.06|0
1640680500000|2021-12-28 08:35:00|6.49|5.09|6.5|5.1|6.52|5.12|6.49|5.09|0
1640680800000|2021-12-28 08:40:00|6.51|5.11|6.49|5.09|6.51|5.11|6.48|5.08|0
1640681100000|2021-12-28 08:45:00|6.48|5.08|6.46|5.06|6.48|5.08|6.45|5.05|0
1640681400000|2021-12-28 08:50:00|6.47|5.07|6.44|5.04|6.47|5.07|6.43|5.03|0
1640681700000|2021-12-28 08:55:00|6.45|5.05|6.42|5.02|6.45|5.05|6.41|5.01|0
1640682000000|2021-12-28 09:00:00|6.43|5.03|6.41|5.01|6.44|5.04|6.41|5.01|0
1640682300000|2021-12-28 09:05:00|6.4|5|6.39|4.99|6.42|5.02|6.39|4.99|0
1640682600000|2021-12-28 09:10:00|6.4|5|6.37|4.97|6.4|5|6.37|4.97|0
1640682900000|2021-12-28 09:15:00|6.38|4.98|6.38|4.98|6.4|5|6.38|4.98|0
1640683200000|2021-12-28 09:20:00|6.37|4.97|6.34|4.94|6.37|4.97|6.34|4.94|0
1640683500000|2021-12-28 09:25:00|6.35|4.95|6.35|4.95|6.35|4.95|6.34|4.94|0
1640683800000|2021-12-28 09:30:00|6.36|4.96|6.36|4.96|6.37|4.97|6.35|4.95|0
1640684100000|2021-12-28 09:35:00|6.35|4.95|6.33|4.93|6.36|4.96|6.33|4.93|0
1640684400000|2021-12-28 09:40:00|6.34|4.94|6.34|4.94|6.35|4.95|6.33|4.93|0
1640684700000|2021-12-28 09:45:00|6.35|4.95|6.36|4.96|6.36|4.96|6.34|4.94|0
1640685000000|2021-12-28 09:50:00|6.37|4.97|6.34|4.94|6.37|4.97|6.34|4.94|0
1640685300000|2021-12-28 09:55:00|6.35|4.95|6.33|4.93|6.35|4.95|6.33|4.93|0
1640685600000|2021-12-28 10:00:00|6.32|4.92|6.32|4.92|6.33|4.93|6.32|4.92|0
1640685900000|2021-12-28 10:05:00|6.31|4.91|6.29|4.89|6.31|4.91|6.29|4.89|0
1640686200000|2021-12-28 10:10:00|6.3|4.9|6.51|5.11|6.59|5.19|6.29|4.89|0
1640686500000|2021-12-28 10:15:00|6.5|5.1|6.5|5.1|6.51|5.11|6.5|5.1|0
1640686800000|2021-12-28 10:20:00|6.51|5.11|6.52|5.12|6.53|5.13|6.51|5.11|0
1640687100000|2021-12-28 10:25:00|6.53|5.13|6.55|5.15|6.55|5.15|6.53|5.13|0
1640687400000|2021-12-28 10:30:00|6.54|5.14|6.51|5.11|6.54|5.14|6.51|5.11|0
1640687700000|2021-12-28 10:35:00|6.52|5.12|6.53|5.13|6.53|5.13|6.51|5.11|0
1640688000000|2021-12-28 10:40:00|6.52|5.12|6.53|5.13|6.53|5.13|6.52|5.12|0
1640688300000|2021-12-28 10:45:00|6.54|5.14|6.55|5.15|6.55|5.15|6.53|5.13|0
1640688600000|2021-12-28 10:50:00|6.54|5.14|6.55|5.15|6.55|5.15|6.54|5.14|0
1640688900000|2021-12-28 10:55:00|6.56|5.16|6.53|5.13|6.56|5.16|6.53|5.13|0
1640689200000|2021-12-28 11:00:00|6.52|5.12|6.54|5.14|6.54|5.14|6.52|5.12|0
1640689500000|2021-12-28 11:05:00|6.55|5.15|6.54|5.14|6.55|5.15|6.54|5.14|0
1640689800000|2021-12-28 11:10:00|6.55|5.15|6.54|5.14|6.55|5.15|6.54|5.14|0
1640690100000|2021-12-28 11:15:00|6.53|5.13|6.52|5.12|6.53|5.13|6.52|5.12|0
1640690700000|2021-12-28 11:25:00|6.53|5.13|6.52|5.12|6.53|5.13|6.52|5.12|0
1640691000000|2021-12-28 11:30:00|6.53|5.13|6.53|5.13|6.53|5.13|6.52|5.12|0
1640691300000|2021-12-28 11:35:00|6.54|5.14|6.54|5.14|6.54|5.14|6.54|5.14|0
1640691600000|2021-12-28 11:40:00|6.55|5.15|6.54|5.14|6.56|5.16|6.54|5.14|0
1640691900000|2021-12-28 11:45:00|6.55|5.15|6.54|5.14|6.55|5.15|6.54|5.14|0
1640692200000|2021-12-28 11:50:00|6.55|5.15|6.55|5.15|6.55|5.15|6.54|5.14|0
1640692500000|2021-12-28 11:55:00|6.56|5.16|6.55|5.15|6.56|5.16|6.55|5.15|0
1640692800000|2021-12-28 12:00:00|6.56|5.16|6.55|5.15|6.57|5.17|6.54|5.14|0
1640693100000|2021-12-28 12:05:00|6.54|5.14|6.54|5.14|6.55|5.15|6.54|5.14|0
1640693400000|2021-12-28 12:10:00|6.53|5.13|6.53|5.13|6.54|5.14|6.53|5.13|0
1640693700000|2021-12-28 12:15:00|6.52|5.12|6.52|5.12|6.53|5.13|6.52|5.12|0
1640694000000|2021-12-28 12:20:00|6.51|5.11|6.51|5.11|6.51|5.11|6.5|5.1|0
1640694300000|2021-12-28 12:25:00|6.5|5.1|6.51|5.11|6.51|5.11|6.5|5.1|0
1640694600000|2021-12-28 12:30:00|6.5|5.1|6.5|5.1|6.51|5.11|6.49|5.09|0
1640694900000|2021-12-28 12:35:00|6.51|5.11|6.51|5.11|6.51|5.11|6.5|5.1|0
1640695200000|2021-12-28 12:40:00|6.5|5.1|6.49|5.09|6.51|5.11|6.49|5.09|0
1640695500000|2021-12-28 12:45:00|6.5|5.1|6.5|5.1|6.51|5.11|6.49|5.09|0
1640695800000|2021-12-28 12:50:00|6.49|5.09|6.49|5.09|6.5|5.1|6.48|5.08|0
1640696100000|2021-12-28 12:55:00|6.5|5.1|6.51|5.11|6.51|5.11|6.5|5.1|0
1640696400000|2021-12-28 13:00:00|6.5|5.1|6.49|5.09|6.51|5.11|6.49|5.09|0
1640696700000|2021-12-28 13:05:00|6.5|5.1|6.49|5.09|6.5|5.1|6.49|5.09|0
1640697000000|2021-12-28 13:10:00|6.5|5.1|6.52|5.12|6.52|5.12|6.49|5.09|0
1640697300000|2021-12-28 13:15:00|6.53|5.13|6.51|5.11|6.53|5.13|6.51|5.11|0
1640697600000|2021-12-28 13:20:00|6.52|5.12|6.51|5.11|6.52|5.12|6.51|5.11|0
1640698200000|2021-12-28 13:30:00|6.52|5.12|6.51|5.11|6.52|5.12|6.51|5.11|0
1640698500000|2021-12-28 13:35:00|6.5|5.1|6.5|5.1|6.51|5.11|6.5|5.1|0
1640698800000|2021-12-28 13:40:00|6.51|5.11|6.49|5.09|6.51|5.11|6.49|5.09|0
1640699100000|2021-12-28 13:45:00|6.48|5.08|6.51|5.11|6.51|5.11|6.48|5.08|0
1640699400000|2021-12-28 13:50:00|6.5|5.1|6.55|5.15|6.56|5.16|6.5|5.1|0
1640699700000|2021-12-28 13:55:00|6.54|5.14|6.58|5.18|6.58|5.18|6.54|5.14|0
1640700000000|2021-12-28 14:00:00|6.57|5.17|6.6|5.2|6.61|5.21|6.57|5.17|0
1640700300000|2021-12-28 14:05:00|6.61|5.21|6.63|5.23|6.65|5.25|6.6|5.2|0
1640700600000|2021-12-28 14:10:00|6.64|5.24|6.61|5.21|6.64|5.24|6.6|5.2|0
1640700900000|2021-12-28 14:15:00|6.62|5.22|6.57|5.17|6.62|5.22|6.57|5.17|0
1640701200000|2021-12-28 14:20:00|6.58|5.18|6.6|5.2|6.61|5.21|6.57|5.17|0
1640701500000|2021-12-28 14:25:00|6.59|5.19|6.6|5.2|6.63|5.23|6.59|5.19|0
1640701800000|2021-12-28 14:30:00|6.62|5.22|6.58|5.18|6.64|5.24|6.58|5.18|0
1640702100000|2021-12-28 14:35:00|6.57|5.17|6.73|5.33|6.77|5.37|6.44|5.04|0
1640702400000|2021-12-28 14:40:00|6.74|5.34|6.68|5.28|6.74|5.34|6.56|5.16|0
1640702700000|2021-12-28 14:45:00|6.7|5.3|6.79|5.39|6.83|5.43|6.67|5.27|0
1640703000000|2021-12-28 14:50:00|6.8|5.4|6.72|5.32|6.82|5.42|6.72|5.32|0
1640703300000|2021-12-28 14:55:00|6.73|5.33|6.7|5.3|6.73|5.33|6.65|5.25|0
1640703600000|2021-12-28 15:00:00|6.69|5.29|6.67|5.27|6.72|5.32|6.66|5.26|0
1640703900000|2021-12-28 15:05:00|6.68|5.28|6.84|5.44|6.84|5.44|6.67|5.27|0
1640704200000|2021-12-28 15:10:00|6.85|5.45|6.78|5.38|6.85|5.45|6.72|5.32|0
1640704500000|2021-12-28 15:15:00|6.79|5.39|6.83|5.43|6.83|5.43|6.75|5.35|0
1640704800000|2021-12-28 15:20:00|6.84|5.44|6.71|5.31|6.84|5.44|6.7|5.3|0
1640705100000|2021-12-28 15:25:00|6.72|5.32|6.61|5.21|6.73|5.33|6.58|5.18|0
1640705400000|2021-12-28 15:30:00|6.62|5.22|6.57|5.17|6.64|5.24|6.57|5.17|0
1640705700000|2021-12-28 15:35:00|6.55|5.15|6.6|5.2|6.61|5.21|6.54|5.14|0
1640706000000|2021-12-28 15:40:00|6.61|5.21|6.61|5.21|6.65|5.25|6.57|5.17|0
1640706300000|2021-12-28 15:45:00|6.62|5.22|6.59|5.19|6.64|5.24|6.57|5.17|0
1640706600000|2021-12-28 15:50:00|6.6|5.2|6.63|5.23|6.64|5.24|6.57|5.17|0
1640706900000|2021-12-28 15:55:00|6.62|5.22|6.62|5.22|6.63|5.23|6.6|5.2|0
1640707200000|2021-12-28 16:00:00|6.61|5.21|6.58|5.18|6.63|5.23|6.57|5.17|0
1640707500000|2021-12-28 16:05:00|6.57|5.17|6.62|5.22|6.62|5.22|6.57|5.17|0
1640707800000|2021-12-28 16:10:00|6.61|5.21|6.62|5.22|6.63|5.23|6.53|5.13|0
1640708100000|2021-12-28 16:15:00|6.63|5.23|6.65|5.25|6.65|5.25|6.62|5.22|0
1640708400000|2021-12-28 16:20:00|6.64|5.24|6.57|5.17|6.64|5.24|6.53|5.13|0
1640708700000|2021-12-28 16:25:00|6.58|5.18|6.56|5.16|6.62|5.22|6.56|5.16|0
1640709000000|2021-12-28 16:30:00|6.55|5.15|6.56|5.16|6.6|5.2|6.55|5.15|0
1640709300000|2021-12-28 16:35:00|6.57|5.17|6.57|5.17|6.61|5.21|6.57|5.17|0
1640709600000|2021-12-28 16:40:00|6.58|5.18|6.59|5.19|6.6|5.2|6.56|5.16|0
1640709900000|2021-12-28 16:45:00|6.6|5.2|6.56|5.16|6.6|5.2|6.55|5.15|0
1640710200000|2021-12-28 16:50:00|6.55|5.15|6.49|5.09|6.56|5.16|6.49|5.09|0
1640710500000|2021-12-28 16:55:00|6.5|5.1|6.49|5.09|6.5|5.1|6.48|5.08|0
1640710800000|2021-12-28 17:00:00|6.5|5.1|6.51|5.11|6.53|5.13|6.49|5.09|0
1640711100000|2021-12-28 17:05:00|6.5|5.1|6.54|5.14|6.55|5.15|6.5|5.1|0
1640711400000|2021-12-28 17:10:00|6.55|5.15|6.55|5.15|6.57|5.17|6.53|5.13|0
1640711700000|2021-12-28 17:15:00|6.56|5.16|6.57|5.17|6.58|5.18|6.55|5.15|0
1640712000000|2021-12-28 17:20:00|6.56|5.16|6.57|5.17|6.59|5.19|6.56|5.16|0
1640712300000|2021-12-28 17:25:00|6.56|5.16|6.66|5.26|6.67|5.27|6.56|5.16|0
1640712600000|2021-12-28 17:30:00|6.65|5.25|6.77|5.37|6.77|5.37|6.63|5.23|0
1640712900000|2021-12-28 17:35:00|6.75|5.35|6.73|5.33|6.76|5.36|6.72|5.32|0
1640713200000|2021-12-28 17:40:00|6.74|5.34|6.73|5.33|6.74|5.34|6.72|5.32|0
1640713500000|2021-12-28 17:45:00|6.72|5.32|6.74|5.34|6.76|5.36|6.72|5.32|0
1640713800000|2021-12-28 17:50:00|6.75|5.35|6.69|5.29|6.75|5.35|6.68|5.28|0
1640714100000|2021-12-28 17:55:00|6.68|5.28|6.65|5.25|6.69|5.29|6.53|5.13|0
1640714400000|2021-12-28 18:00:00|6.66|5.26|6.62|5.22|6.68|5.28|6.62|5.22|0
1640714700000|2021-12-28 18:05:00|6.63|5.23|6.63|5.23|6.65|5.25|6.62|5.22|0
1640715000000|2021-12-28 18:10:00|6.64|5.24|6.65|5.25|6.66|5.26|6.63|5.23|0
1640715300000|2021-12-28 18:15:00|6.64|5.24|6.67|5.27|6.67|5.27|6.62|5.22|0
1640715600000|2021-12-28 18:20:00|6.66|5.26|6.67|5.27|6.7|5.3|6.64|5.24|0
1640715900000|2021-12-28 18:25:00|6.66|5.26|6.63|5.23|6.69|5.29|6.63|5.23|0
1640716200000|2021-12-28 18:30:00|6.64|5.24|6.66|5.26|6.66|5.26|6.62|5.22|0
1640716500000|2021-12-28 18:35:00|6.65|5.25|6.67|5.27|6.68|5.28|6.64|5.24|0
1640716800000|2021-12-28 18:40:00|6.68|5.28|6.67|5.27|6.68|5.28|6.63|5.23|0
1640717100000|2021-12-28 18:45:00|6.68|5.28|6.65|5.25|6.68|5.28|6.65|5.25|0
1640717400000|2021-12-28 18:50:00|6.64|5.24|6.64|5.24|6.65|5.25|6.63|5.23|0
1640717700000|2021-12-28 18:55:00|6.63|5.23|6.58|5.18|6.64|5.24|6.58|5.18|0
1640718000000|2021-12-28 19:00:00|6.59|5.19|6.71|5.31|6.71|5.31|6.58|5.18|0
1640718300000|2021-12-28 19:05:00|6.7|5.3|6.72|5.32|6.72|5.32|6.68|5.28|0
1640718600000|2021-12-28 19:10:00|6.71|5.31|6.7|5.3|6.72|5.32|6.7|5.3|0
1640718900000|2021-12-28 19:15:00|6.69|5.29|6.68|5.28|6.69|5.29|6.65|5.25|0
1640719200000|2021-12-28 19:20:00|6.67|5.27|6.65|5.25|6.68|5.28|6.64|5.24|0
1640719500000|2021-12-28 19:25:00|6.66|5.26|6.66|5.26|6.68|5.28|6.64|5.24|0
1640719800000|2021-12-28 19:30:00|6.67|5.27|6.65|5.25|6.67|5.27|6.63|5.23|0
1640720100000|2021-12-28 19:35:00|6.66|5.26|6.64|5.24|6.66|5.26|6.64|5.24|0
1640720400000|2021-12-28 19:40:00|6.65|5.25|6.59|5.19|6.65|5.25|6.59|5.19|0
1640720700000|2021-12-28 19:45:00|6.6|5.2|6.59|5.19|6.64|5.24|6.58|5.18|0
1640721000000|2021-12-28 19:50:00|6.6|5.2|6.57|5.17|6.63|5.23|6.56|5.16|0
1640721300000|2021-12-28 19:55:00|6.58|5.18|6.56|5.16|6.6|5.2|6.56|5.16|0
1640721600000|2021-12-28 20:00:00|6.57|5.17|6.51|5.11|6.59|5.19|6.51|5.11|0
1640721900000|2021-12-28 20:05:00|6.52|5.12|6.47|5.07|6.53|5.13|6.47|5.07|0
1640722200000|2021-12-28 20:10:00|6.48|5.08|6.45|5.05|6.48|5.08|6.45|5.05|0
1640722500000|2021-12-28 20:15:00|6.46|5.06|6.44|5.04|6.47|5.07|6.43|5.03|0
1640722800000|2021-12-28 20:20:00|6.43|5.03|6.43|5.03|6.44|5.04|6.42|5.02|0
1640723100000|2021-12-28 20:25:00|6.42|5.02|6.44|5.04|6.44|5.04|6.42|5.02|0
1640723400000|2021-12-28 20:30:00|6.43|5.03|6.45|5.05|6.5|5.1|6.4|5|0
1640723700000|2021-12-28 20:35:00|6.46|5.06|6.42|5.02|6.46|5.06|6.41|5.01|0
1640724000000|2021-12-28 20:40:00|6.43|5.03|6.39|4.99|6.43|5.03|6.35|4.95|0
1640724300000|2021-12-28 20:45:00|6.38|4.98|6.37|4.97|6.39|4.99|6.34|4.94|0
1640724600000|2021-12-28 20:50:00|6.38|4.98|6.47|5.07|6.5|5.1|6.38|4.98|0
1640724900000|2021-12-28 20:55:00|6.48|5.08|6.45|5.05|6.5|5.1|6.45|5.05|0
1640725200000|2021-12-28 21:00:00|6.43|5.03|6.33|4.93|6.48|5.08|6.32|4.92|0
1640725500000|2021-12-28 21:05:00|6.32|4.92|6.32|4.92|6.33|4.93|6.31|4.91|0
1640725800000|2021-12-28 21:10:00|6.33|4.93|6.32|4.92|6.33|4.93|6.31|4.91|0
1640726100000|2021-12-28 21:15:00|6.41|4.81|6.42|4.82|6.42|4.82|6.41|4.81|0
1640726400000|2021-12-28 21:20:00|6.41|4.81|6.42|4.82|6.42|4.82|6.41|4.81|0
1640726700000|2021-12-28 21:25:00|6.41|4.81|6.42|4.82|6.42|4.82|6.41|4.81|0
1640727000000|2021-12-28 21:30:00|6.43|4.83|6.43|4.83|6.43|4.83|6.43|4.83|0
1640727300000|2021-12-28 21:35:00|6.42|4.82|6.43|4.83|6.43|4.83|6.42|4.82|0
1640727600000|2021-12-28 21:40:00|6.44|4.84|6.44|4.84|6.45|4.85|6.44|4.84|0
1640727900000|2021-12-28 21:45:00|6.45|4.85|6.45|4.85|6.46|4.86|6.45|4.85|0
1640728200000|2021-12-28 21:50:00|6.44|4.84|6.45|4.85|6.46|4.86|6.44|4.84|0
1640728500000|2021-12-28 21:55:00|6.46|4.86|6.45|4.85|6.46|4.86|6.45|4.85|0
1640729100000|2021-12-28 22:05:00|6.46|4.86|6.46|4.86|6.46|4.86|6.46|4.86|0
1640729400000|2021-12-28 22:10:00|6.45|4.85|6.46|4.86|6.46|4.86|6.45|4.85|0
1640729700000|2021-12-28 22:15:00|6.45|4.85|6.46|4.86|6.47|4.87|6.45|4.85|0
1640730000000|2021-12-28 22:20:00|6.45|4.85|6.46|4.86|6.46|4.86|6.45|4.85|0
1640731800000|2021-12-28 22:50:00|6.45|4.85|6.45|4.85|6.46|4.86|6.45|4.85|0
1640732100000|2021-12-28 22:55:00|6.46|4.86|6.45|4.85|6.46|4.86|6.45|4.85|0
1640732400000|2021-12-28 23:00:00|6.42|4.82|6.43|4.83|6.43|4.83|6.41|4.81|0
1640732700000|2021-12-28 23:05:00|6.42|4.82|6.42|4.82|6.42|4.82|6.4|4.8|0
1640733000000|2021-12-28 23:10:00|6.41|4.81|6.43|4.83|6.43|4.83|6.41|4.81|0
1640733300000|2021-12-28 23:15:00|6.42|4.82|6.4|4.8|6.42|4.82|6.38|4.78|0
1640733600000|2021-12-28 23:20:00|6.39|4.79|6.38|4.78|6.4|4.8|6.38|4.78|0
1640733900000|2021-12-28 23:25:00|6.39|4.79|6.39|4.79|6.39|4.79|6.38|4.78|0
1640734200000|2021-12-28 23:30:00|6.38|4.78|6.38|4.78|6.39|4.79|6.37|4.77|0
1640734500000|2021-12-28 23:35:00|6.39|4.79|6.38|4.78|6.39|4.79|6.37|4.77|0
1640734800000|2021-12-28 23:40:00|6.37|4.77|6.37|4.77|6.38|4.78|6.37|4.77|0
1640735100000|2021-12-28 23:45:00|6.36|4.76|6.35|4.75|6.37|4.77|6.34|4.74|0
1640735400000|2021-12-28 23:50:00|6.36|4.76|6.35|4.75|6.36|4.76|6.35|4.75|0
1640735700000|2021-12-28 23:55:00|6.36|4.76|6.36|4.76|6.36|4.76|6.35|4.75|0
1640736000000|2021-12-29 00:00:00|6.35|4.75|6.37|4.77|6.38|4.78|6.34|4.74|0
1640736300000|2021-12-29 00:05:00|6.36|4.76|6.35|4.75|6.36|4.76|6.34|4.74|0
1640736600000|2021-12-29 00:10:00|6.34|4.74|6.36|4.76|6.36|4.76|6.34|4.74|0
1640736900000|2021-12-29 00:15:00|6.37|4.77|6.37|4.77|6.37|4.77|6.36|4.76|0
1640737200000|2021-12-29 00:20:00|6.36|4.76|6.36|4.76|6.37|4.77|6.35|4.75|0
1640737500000|2021-12-29 00:25:00|6.37|4.77|6.37|4.77|6.38|4.78|6.36|4.76|0
1640737800000|2021-12-29 00:30:00|6.38|4.78|6.38|4.78|6.39|4.79|6.37|4.77|0
1640738400000|2021-12-29 00:40:00|6.37|4.77|6.37|4.77|6.38|4.78|6.37|4.77|0
1640738700000|2021-12-29 00:45:00|6.36|4.76|6.36|4.76|6.37|4.77|6.36|4.76|0
1640739000000|2021-12-29 00:50:00|6.37|4.77|6.36|4.76|6.37|4.77|6.36|4.76|0
1640739300000|2021-12-29 00:55:00|6.35|4.75|6.34|4.74|6.35|4.75|6.34|4.74|0
1640739600000|2021-12-29 01:00:00|6.35|4.75|6.34|4.74|6.35|4.75|6.33|4.73|0
1640739900000|2021-12-29 01:05:00|6.33|4.73|6.33|4.73|6.33|4.73|6.32|4.72|0
1640740200000|2021-12-29 01:10:00|6.32|4.72|6.34|4.74|6.34|4.74|6.32|4.72|0
1640740500000|2021-12-29 01:15:00|6.33|4.73|6.37|4.77|6.38|4.78|6.33|4.73|0
1640740800000|2021-12-29 01:20:00|6.36|4.76|6.36|4.76|6.37|4.77|6.35|4.75|0
1640741100000|2021-12-29 01:25:00|6.35|4.75|6.36|4.76|6.36|4.76|6.35|4.75|0
1640741400000|2021-12-29 01:30:00|6.37|4.77|6.43|4.83|6.44|4.84|6.36|4.76|0
1640741700000|2021-12-29 01:35:00|6.44|4.84|6.43|4.83|6.44|4.84|6.41|4.81|0
1640742000000|2021-12-29 01:40:00|6.42|4.82|6.43|4.83|6.44|4.84|6.42|4.82|0
1640742300000|2021-12-29 01:45:00|6.42|4.82|6.42|4.82|6.44|4.84|6.42|4.82|0
1640742600000|2021-12-29 01:50:00|6.43|4.83|6.42|4.82|6.43|4.83|6.41|4.81|0
1640742900000|2021-12-29 01:55:00|6.43|4.83|6.46|4.86|6.47|4.87|6.42|4.82|0
1640743200000|2021-12-29 02:00:00|6.47|4.87|6.47|4.87|6.49|4.89|6.46|4.86|0
1640743500000|2021-12-29 02:05:00|6.48|4.88|6.46|4.86|6.48|4.88|6.46|4.86|0
1640743800000|2021-12-29 02:10:00|6.45|4.85|6.46|4.86|6.46|4.86|6.45|4.85|0
1640744100000|2021-12-29 02:15:00|6.45|4.85|6.46|4.86|6.46|4.86|6.44|4.84|0
1640744400000|2021-12-29 02:20:00|6.45|4.85|6.45|4.85|6.45|4.85|6.45|4.85|0
1640744700000|2021-12-29 02:25:00|6.46|4.86|6.45|4.85|6.46|4.86|6.45|4.85|0
1640745000000|2021-12-29 02:30:00|6.46|4.86|6.43|4.83|6.46|4.86|6.43|4.83|0
1640745300000|2021-12-29 02:35:00|6.44|4.84|6.41|4.81|6.44|4.84|6.41|4.81|0
1640745600000|2021-12-29 02:40:00|6.42|4.82|6.41|4.81|6.42|4.82|6.41|4.81|0
1640745900000|2021-12-29 02:45:00|6.42|4.82|6.41|4.81|6.42|4.82|6.41|4.81|0
1640746200000|2021-12-29 02:50:00|6.42|4.82|6.39|4.79|6.42|4.82|6.39|4.79|0
1640746500000|2021-12-29 02:55:00|6.4|4.8|6.39|4.79|6.4|4.8|6.39|4.79|0
1640746800000|2021-12-29 03:00:00|6.4|4.8|6.39|4.79|6.4|4.8|6.39|4.79|0
1640747100000|2021-12-29 03:05:00|6.38|4.78|6.38|4.78|6.38|4.78|6.38|4.78|0
1640747400000|2021-12-29 03:10:00|6.37|4.77|6.37|4.77|6.38|4.78|6.36|4.76|0
1640747700000|2021-12-29 03:15:00|6.38|4.78|6.38|4.78|6.39|4.79|6.37|4.77|0
1640748000000|2021-12-29 03:20:00|6.39|4.79|6.38|4.78|6.39|4.79|6.38|4.78|0
1640748300000|2021-12-29 03:25:00|6.39|4.79|6.4|4.8|6.41|4.81|6.38|4.78|0
1640748600000|2021-12-29 03:30:00|6.39|4.79|6.37|4.77|6.39|4.79|6.36|4.76|0
1640748900000|2021-12-29 03:35:00|6.38|4.78|6.38|4.78|6.38|4.78|6.37|4.77|0
1640749200000|2021-12-29 03:40:00|6.37|4.77|6.37|4.77|6.37|4.77|6.36|4.76|0
1640749500000|2021-12-29 03:45:00|6.36|4.76|6.37|4.77|6.37|4.77|6.36|4.76|0
1640749800000|2021-12-29 03:50:00|6.36|4.76|6.36|4.76|6.37|4.77|6.35|4.75|0
1640750100000|2021-12-29 03:55:00|6.37|4.77|6.36|4.76|6.37|4.77|6.36|4.76|0
1640750400000|2021-12-29 04:00:00|6.37|4.77|6.37|4.77|6.37|4.77|6.36|4.76|0
1640750700000|2021-12-29 04:05:00|6.36|4.76|6.36|4.76|6.37|4.77|6.36|4.76|0
1640751000000|2021-12-29 04:10:00|6.37|4.77|6.38|4.78|6.38|4.78|6.37|4.77|0
1640751300000|2021-12-29 04:15:00|6.37|4.77|6.37|4.77|6.37|4.77|6.37|4.77|0
1640751600000|2021-12-29 04:20:00|6.38|4.78|6.37|4.77|6.38|4.78|6.36|4.76|0
1640751900000|2021-12-29 04:25:00|6.36|4.76|6.37|4.77|6.38|4.78|6.36|4.76|0
1640752200000|2021-12-29 04:30:00|6.36|4.76|6.36|4.76|6.36|4.76|6.36|4.76|0
1640752500000|2021-12-29 04:35:00|6.37|4.77|6.37|4.77|6.37|4.77|6.37|4.77|0
1640752800000|2021-12-29 04:40:00|6.36|4.76|6.36|4.76|6.37|4.77|6.35|4.75|0
1640753400000|2021-12-29 04:50:00|6.35|4.75|6.35|4.75|6.35|4.75|6.35|4.75|0
1640753700000|2021-12-29 04:55:00|6.36|4.76|6.35|4.75|6.36|4.76|6.35|4.75|0
1640754000000|2021-12-29 05:00:00|6.36|4.76|6.36|4.76|6.37|4.77|6.35|4.75|0
1640754300000|2021-12-29 05:05:00|6.35|4.75|6.35|4.75|6.35|4.75|6.35|4.75|0
1640754600000|2021-12-29 05:10:00|6.34|4.74|6.35|4.75|6.35|4.75|6.34|4.74|0
1640754900000|2021-12-29 05:15:00|6.34|4.74|6.34|4.74|6.34|4.74|6.33|4.73|0
1640755200000|2021-12-29 05:20:00|6.35|4.75|6.35|4.75|6.35|4.75|6.35|4.75|0
1640755500000|2021-12-29 05:25:00|6.36|4.76|6.38|4.78|6.38|4.78|6.36|4.76|0
1640755800000|2021-12-29 05:30:00|6.37|4.77|6.35|4.75|6.38|4.78|6.35|4.75|0
1640756100000|2021-12-29 05:35:00|6.34|4.74|6.3|4.7|6.34|4.74|6.3|4.7|0
1640756400000|2021-12-29 05:40:00|6.31|4.71|6.3|4.7|6.31|4.71|6.3|4.7|0
1640756700000|2021-12-29 05:45:00|6.29|4.69|6.29|4.69|6.3|4.7|6.29|4.69|0
1640757000000|2021-12-29 05:50:00|6.3|4.7|6.3|4.7|6.3|4.7|6.3|4.7|0
1640757300000|2021-12-29 05:55:00|6.31|4.71|6.31|4.71|6.31|4.71|6.3|4.7|0
1640757600000|2021-12-29 06:00:00|6.3|4.7|6.31|4.71|6.32|4.72|6.29|4.69|0
1640757900000|2021-12-29 06:05:00|6.32|4.72|6.32|4.72|6.32|4.72|6.31|4.71|0
1640758200000|2021-12-29 06:10:00|6.31|4.71|6.35|4.75|6.35|4.75|6.31|4.71|0
1640758500000|2021-12-29 06:15:00|6.34|4.74|6.34|4.74|6.34|4.74|6.33|4.73|0
1640758800000|2021-12-29 06:20:00|6.33|4.73|6.32|4.72|6.34|4.74|6.32|4.72|0
1640759100000|2021-12-29 06:25:00|6.33|4.73|6.32|4.72|6.33|4.73|6.32|4.72|0
1640759400000|2021-12-29 06:30:00|6.31|4.71|6.31|4.71|6.32|4.72|6.3|4.7|0
1640759700000|2021-12-29 06:35:00|6.32|4.72|6.31|4.71|6.32|4.72|6.3|4.7|0
1640760900000|2021-12-29 06:55:00|6.3|4.7|6.3|4.7|6.3|4.7|6.29|4.69|0
1640761200000|2021-12-29 07:00:00|6.29|4.69|6.28|4.68|6.3|4.7|6.28|4.68|0
1640761500000|2021-12-29 07:05:00|6.29|4.69|6.29|4.69|6.29|4.69|6.27|4.67|0
1640761800000|2021-12-29 07:10:00|6.28|4.68|6.28|4.68|6.29|4.69|6.27|4.67|0
1640762100000|2021-12-29 07:15:00|6.27|4.67|6.32|4.72|6.37|4.77|6.26|4.66|0
1640762400000|2021-12-29 07:20:00|6.31|4.71|6.33|4.73|6.33|4.73|6.3|4.7|0
1640762700000|2021-12-29 07:25:00|6.34|4.74|6.33|4.73|6.34|4.74|6.33|4.73|0
1640763000000|2021-12-29 07:30:00|6.34|4.74|6.35|4.75|6.35|4.75|6.33|4.73|0
1640763300000|2021-12-29 07:35:00|6.34|4.74|6.33|4.73|6.34|4.74|6.33|4.73|0
1640763600000|2021-12-29 07:40:00|6.32|4.72|6.32|4.72|6.33|4.73|6.31|4.71|0
1640763900000|2021-12-29 07:45:00|6.31|4.71|6.31|4.71|6.32|4.72|6.3|4.7|0
1640764200000|2021-12-29 07:50:00|6.32|4.72|6.31|4.71|6.32|4.72|6.3|4.7|0
1640764500000|2021-12-29 07:55:00|6.3|4.7|6.3|4.7|6.31|4.71|6.29|4.69|0
1640764800000|2021-12-29 08:00:00|6.29|4.69|6.32|4.72|6.33|4.73|6.29|4.69|0
1640765100000|2021-12-29 08:05:00|6.23|4.83|6.22|4.82|6.23|4.83|6.2|4.8|0
1640765400000|2021-12-29 08:10:00|6.23|4.83|6.24|4.84|6.24|4.84|6.23|4.83|0
1640765700000|2021-12-29 08:15:00|6.23|4.83|6.24|4.84|6.24|4.84|6.21|4.81|0
1640766000000|2021-12-29 08:20:00|6.23|4.83|6.22|4.82|6.23|4.83|6.21|4.81|0
1640766300000|2021-12-29 08:25:00|6.21|4.81|6.22|4.82|6.22|4.82|6.21|4.81|0
1640766600000|2021-12-29 08:30:00|6.23|4.83|6.2|4.8|6.24|4.84|6.19|4.79|0
1640766900000|2021-12-29 08:35:00|6.19|4.79|6.2|4.8|6.2|4.8|6.19|4.79|0
1640767200000|2021-12-29 08:40:00|6.19|4.79|6.19|4.79|6.2|4.8|6.19|4.79|0
1640767500000|2021-12-29 08:45:00|6.2|4.8|6.19|4.79|6.2|4.8|6.18|4.78|0
1640767800000|2021-12-29 08:50:00|6.18|4.78|6.2|4.8|6.21|4.81|6.18|4.78|0
1640768100000|2021-12-29 08:55:00|6.21|4.81|6.2|4.8|6.21|4.81|6.19|4.79|0
1640768400000|2021-12-29 09:00:00|6.21|4.81|6.18|4.78|6.21|4.81|6.18|4.78|0
1640768700000|2021-12-29 09:05:00|6.19|4.79|6.21|4.81|6.22|4.82|6.19|4.79|0
1640769000000|2021-12-29 09:10:00|6.2|4.8|6.21|4.81|6.21|4.81|6.2|4.8|0
1640769300000|2021-12-29 09:15:00|6.22|4.82|6.21|4.81|6.22|4.82|6.21|4.81|0
1640769600000|2021-12-29 09:20:00|6.22|4.82|6.21|4.81|6.22|4.82|6.21|4.81|0
1640769900000|2021-12-29 09:25:00|6.22|4.82|6.19|4.79|6.22|4.82|6.19|4.79|0
1640770200000|2021-12-29 09:30:00|6.2|4.8|6.19|4.79|6.2|4.8|6.19|4.79|0
1640770800000|2021-12-29 09:40:00|6.18|4.78|6.19|4.79|6.19|4.79|6.18|4.78|0
1640771400000|2021-12-29 09:50:00|6.18|4.78|6.19|4.79|6.2|4.8|6.18|4.78|0
1640771700000|2021-12-29 09:55:00|6.18|4.78|6.18|4.78|6.19|4.79|6.18|4.78|0
1640772000000|2021-12-29 10:00:00|6.17|4.77|6.17|4.77|6.18|4.78|6.16|4.76|0
1640772300000|2021-12-29 10:05:00|6.16|4.76|6.19|4.79|6.19|4.79|6.16|4.76|0
1640772600000|2021-12-29 10:10:00|6.2|4.8|6.19|4.79|6.2|4.8|6.19|4.79|0
1640772900000|2021-12-29 10:15:00|6.2|4.8|6.19|4.79|6.2|4.8|6.18|4.78|0
1640773200000|2021-12-29 10:20:00|6.2|4.8|6.2|4.8|6.21|4.81|6.19|4.79|0
1640773500000|2021-12-29 10:25:00|6.19|4.79|6.19|4.79|6.19|4.79|6.19|4.79|0
1640773800000|2021-12-29 10:30:00|6.2|4.8|6.2|4.8|6.2|4.8|6.19|4.79|0
1640774400000|2021-12-29 10:40:00|6.19|4.79|6.19|4.79|6.2|4.8|6.19|4.79|0
1640774700000|2021-12-29 10:45:00|6.18|4.78|6.18|4.78|6.19|4.79|6.18|4.78|0
1640775000000|2021-12-29 10:50:00|6.19|4.79|6.22|4.82|6.22|4.82|6.19|4.79|0
1640775300000|2021-12-29 10:55:00|6.21|4.81|6.19|4.79|6.21|4.81|6.19|4.79|0
1640775600000|2021-12-29 11:00:00|6.23|4.83|6.22|4.82|6.23|4.83|6.21|4.81|0
1640775900000|2021-12-29 11:05:00|6.23|4.83|6.24|4.84|6.25|4.85|6.23|4.83|0
1640776200000|2021-12-29 11:10:00|6.23|4.83|6.23|4.83|6.24|4.84|6.23|4.83|0
1640776500000|2021-12-29 11:15:00|6.24|4.84|6.25|4.85|6.25|4.85|6.24|4.84|0
1640776800000|2021-12-29 11:20:00|6.26|4.86|6.23|4.83|6.26|4.86|6.23|4.83|0
1640777100000|2021-12-29 11:25:00|6.24|4.84|6.26|4.86|6.26|4.86|6.24|4.84|0
1640777400000|2021-12-29 11:30:00|6.27|4.87|6.25|4.85|6.27|4.87|6.25|4.85|0
1640777700000|2021-12-29 11:35:00|6.26|4.86|6.25|4.85|6.26|4.86|6.25|4.85|0
1640778300000|2021-12-29 11:45:00|6.26|4.86|6.29|4.89|6.29|4.89|6.25|4.85|0
1640778600000|2021-12-29 11:50:00|6.3|4.9|6.3|4.9|6.3|4.9|6.29|4.89|0
1640778900000|2021-12-29 11:55:00|6.29|4.89|6.28|4.88|6.3|4.9|6.28|4.88|0
1640779200000|2021-12-29 12:00:00|6.29|4.89|6.3|4.9|6.3|4.9|6.28|4.88|0
1640779500000|2021-12-29 12:05:00|6.31|4.91|6.32|4.92|6.33|4.93|6.31|4.91|0
1640779800000|2021-12-29 12:10:00|6.33|4.93|6.31|4.91|6.33|4.93|6.3|4.9|0
1640780100000|2021-12-29 12:15:00|6.3|4.9|6.3|4.9|6.3|4.9|6.3|4.9|0
1640780400000|2021-12-29 12:20:00|6.29|4.89|6.3|4.9|6.31|4.91|6.29|4.89|0
1640780700000|2021-12-29 12:25:00|6.29|4.89|6.28|4.88|6.29|4.89|6.28|4.88|0
1640781000000|2021-12-29 12:30:00|6.29|4.89|6.31|4.91|6.31|4.91|6.28|4.88|0
1640781300000|2021-12-29 12:35:00|6.3|4.9|6.29|4.89|6.3|4.9|6.28|4.88|0
1640781600000|2021-12-29 12:40:00|6.3|4.9|6.29|4.89|6.3|4.9|6.29|4.89|0
1640781900000|2021-12-29 12:45:00|6.3|4.9|6.3|4.9|6.31|4.91|6.3|4.9|0
1640782200000|2021-12-29 12:50:00|6.31|4.91|6.3|4.9|6.31|4.91|6.29|4.89|0
1640782500000|2021-12-29 12:55:00|6.31|4.91|6.32|4.92|6.33|4.93|6.3|4.9|0
1640782800000|2021-12-29 13:00:00|6.31|4.91|6.33|4.93|6.34|4.94|6.31|4.91|0
1640783100000|2021-12-29 13:05:00|6.32|4.92|6.32|4.92|6.33|4.93|6.31|4.91|0
1640783400000|2021-12-29 13:10:00|6.31|4.91|6.31|4.91|6.32|4.92|6.3|4.9|0
1640783700000|2021-12-29 13:15:00|6.3|4.9|6.3|4.9|6.31|4.91|6.3|4.9|0
1640784000000|2021-12-29 13:20:00|6.31|4.91|6.33|4.93|6.33|4.93|6.3|4.9|0
1640784300000|2021-12-29 13:25:00|6.32|4.92|6.27|4.87|6.35|4.95|6.18|4.78|0
1640784600000|2021-12-29 13:30:00|6.26|4.86|6.26|4.86|6.26|4.86|6.24|4.84|0
1640784900000|2021-12-29 13:35:00|6.25|4.85|6.29|4.89|6.29|4.89|6.25|4.85|0
1640785200000|2021-12-29 13:40:00|6.28|4.88|6.27|4.87|6.29|4.89|6.26|4.86|0
1640785500000|2021-12-29 13:45:00|6.28|4.88|6.25|4.85|6.28|4.88|6.25|4.85|0
1640785800000|2021-12-29 13:50:00|6.26|4.86|6.24|4.84|6.27|4.87|6.23|4.83|0
1640786100000|2021-12-29 13:55:00|6.23|4.83|6.23|4.83|6.24|4.84|6.22|4.82|0
1640786400000|2021-12-29 14:00:00|6.22|4.82|6.18|4.78|6.22|4.82|6.18|4.78|0
1640786700000|2021-12-29 14:05:00|6.19|4.79|6.17|4.77|6.2|4.8|6.17|4.77|0
1640787000000|2021-12-29 14:10:00|6.18|4.78|6.18|4.78|6.19|4.79|6.17|4.77|0
1640787300000|2021-12-29 14:15:00|6.17|4.77|6.17|4.77|6.19|4.79|6.16|4.76|0
1640787600000|2021-12-29 14:20:00|6.18|4.78|6.19|4.79|6.19|4.79|6.18|4.78|0
1640787900000|2021-12-29 14:25:00|6.2|4.8|6.21|4.81|6.21|4.81|6.18|4.78|0
1640788200000|2021-12-29 14:30:00|6.2|4.8|6.15|4.75|6.21|4.81|6.14|4.74|0
1640788500000|2021-12-29 14:35:00|6.14|4.74|6.13|4.73|6.17|4.77|6.12|4.72|0
1640788800000|2021-12-29 14:40:00|6.12|4.72|6.16|4.76|6.16|4.76|6.06|4.66|0
1640789100000|2021-12-29 14:45:00|6.15|4.75|6.13|4.73|6.19|4.79|6.12|4.72|0
1640789400000|2021-12-29 14:50:00|6.12|4.72|6.09|4.69|6.15|4.75|6.07|4.67|0
1640789700000|2021-12-29 14:55:00|6.1|4.7|6.13|4.73|6.15|4.75|6.09|4.69|0
1640790000000|2021-12-29 15:00:00|6.11|4.71|6.15|4.75|6.16|4.76|6.11|4.71|0
1640790300000|2021-12-29 15:05:00|6.16|4.76|6.14|4.74|6.17|4.77|6.12|4.72|0
1640790600000|2021-12-29 15:10:00|6.13|4.73|6.28|4.88|6.3|4.9|6.12|4.72|0
1640790900000|2021-12-29 15:15:00|6.27|4.87|6.25|4.85|6.35|4.95|6.24|4.84|0
1640791200000|2021-12-29 15:20:00|6.26|4.86|6.2|4.8|6.27|4.87|6.2|4.8|0
1640791500000|2021-12-29 15:25:00|6.22|4.82|6.25|4.85|6.26|4.86|6.21|4.81|0
1640791800000|2021-12-29 15:30:00|6.24|4.84|6.21|4.81|6.27|4.87|6.21|4.81|0
1640792100000|2021-12-29 15:35:00|6.22|4.82|6.23|4.83|6.25|4.85|6.21|4.81|0
1640792400000|2021-12-29 15:40:00|6.24|4.84|6.16|4.76|6.24|4.84|6.14|4.74|0
1640792700000|2021-12-29 15:45:00|6.17|4.77|6.16|4.76|6.17|4.77|6.14|4.74|0
1640793000000|2021-12-29 15:50:00|6.15|4.75|6.15|4.75|6.19|4.79|6.15|4.75|0
1640793300000|2021-12-29 15:55:00|6.16|4.76|6.17|4.77|6.18|4.78|6.15|4.75|0
1640793600000|2021-12-29 16:00:00|6.16|4.76|5.99|4.59|6.18|4.78|5.99|4.59|0
1640793900000|2021-12-29 16:05:00|5.98|4.58|6.01|4.61|6.01|4.61|5.98|4.58|0
1640794200000|2021-12-29 16:10:00|6.02|4.62|6.06|4.66|6.06|4.66|6.01|4.61|0
1640794500000|2021-12-29 16:15:00|6.05|4.65|6.03|4.63|6.06|4.66|6.03|4.63|0
1640794800000|2021-12-29 16:20:00|6.02|4.62|6.04|4.64|6.04|4.64|6.01|4.61|0
1640795100000|2021-12-29 16:25:00|6.05|4.65|6.08|4.68|6.08|4.68|6.04|4.64|0
1640795400000|2021-12-29 16:30:00|6.09|4.69|6.07|4.67|6.11|4.71|6.07|4.67|0
1640795700000|2021-12-29 16:35:00|6.08|4.68|6.08|4.68|6.1|4.7|6.06|4.66|0
1640796000000|2021-12-29 16:40:00|6.09|4.69|6.07|4.67|6.1|4.7|6.06|4.66|0
1640796300000|2021-12-29 16:45:00|6.06|4.66|6.05|4.65|6.08|4.68|6.05|4.65|0
1640796600000|2021-12-29 16:50:00|6.06|4.66|6.09|4.69|6.09|4.69|6.04|4.64|0
1640796900000|2021-12-29 16:55:00|6.1|4.7|6.09|4.69|6.1|4.7|6.06|4.66|0
1640797200000|2021-12-29 17:00:00|6.1|4.7|6.08|4.68|6.11|4.71|6.08|4.68|0
1640797500000|2021-12-29 17:05:00|6.09|4.69|6|4.6|6.09|4.69|5.97|4.57|0
1640797800000|2021-12-29 17:10:00|5.99|4.59|6.01|4.61|6.01|4.61|5.99|4.59|0
1640798100000|2021-12-29 17:15:00|6.02|4.62|6|4.6|6.02|4.62|6|4.6|0
1640798400000|2021-12-29 17:20:00|6.01|4.61|6.01|4.61|6.01|4.61|5.99|4.59|0
1640798700000|2021-12-29 17:25:00|6.02|4.62|6.02|4.62|6.03|4.63|6|4.6|0
1640799000000|2021-12-29 17:30:00|6.03|4.63|6.01|4.61|6.03|4.63|6.01|4.61|0
1640799300000|2021-12-29 17:35:00|6|4.6|5.97|4.57|6|4.6|5.97|4.57|0
1640799600000|2021-12-29 17:40:00|5.98|4.58|5.98|4.58|5.98|4.58|5.97|4.57|0
1640799900000|2021-12-29 17:45:00|5.99|4.59|5.98|4.58|6|4.6|5.98|4.58|0
1640800200000|2021-12-29 17:50:00|5.97|4.57|5.97|4.57|5.98|4.58|5.96|4.56|0
1640800500000|2021-12-29 17:55:00|5.96|4.56|5.95|4.55|5.97|4.57|5.95|4.55|0
1640800800000|2021-12-29 18:00:00|5.96|4.56|5.92|4.52|5.96|4.56|5.92|4.52|0
1640801100000|2021-12-29 18:05:00|5.93|4.53|5.91|4.51|5.93|4.53|5.91|4.51|0
1640801400000|2021-12-29 18:10:00|5.92|4.52|5.91|4.51|5.93|4.53|5.91|4.51|0
1640801700000|2021-12-29 18:15:00|5.92|4.52|5.91|4.51|5.93|4.53|5.91|4.51|0
1640802000000|2021-12-29 18:20:00|5.92|4.52|5.95|4.55|5.95|4.55|5.92|4.52|0
1640802300000|2021-12-29 18:25:00|5.94|4.54|5.95|4.55|5.95|4.55|5.94|4.54|0
1640802600000|2021-12-29 18:30:00|5.94|4.54|5.93|4.53|5.95|4.55|5.92|4.52|0
1640802900000|2021-12-29 18:35:00|5.94|4.54|5.95|4.55|5.96|4.56|5.94|4.54|0
1640803200000|2021-12-29 18:40:00|5.94|4.54|5.86|4.46|5.95|4.55|5.86|4.46|0
1640803500000|2021-12-29 18:45:00|5.87|4.47|5.86|4.46|5.87|4.47|5.85|4.45|0
1640803800000|2021-12-29 18:50:00|5.87|4.47|5.83|4.43|5.87|4.47|5.83|4.43|0
1640804100000|2021-12-29 18:55:00|5.84|4.44|5.81|4.41|5.84|4.44|5.8|4.4|0
1640804400000|2021-12-29 19:00:00|5.82|4.42|5.83|4.43|5.83|4.43|5.82|4.42|0
1640804700000|2021-12-29 19:05:00|5.82|4.42|5.82|4.42|5.83|4.43|5.82|4.42|0
1640805000000|2021-12-29 19:10:00|5.81|4.41|5.79|4.39|5.82|4.42|5.79|4.39|0
1640805300000|2021-12-29 19:15:00|5.8|4.4|5.79|4.39|5.8|4.4|5.78|4.38|0
1640805600000|2021-12-29 19:20:00|5.78|4.38|5.8|4.4|5.8|4.4|5.78|4.38|0
1640805900000|2021-12-29 19:25:00|5.79|4.39|5.79|4.39|5.8|4.4|5.78|4.38|0
1640806200000|2021-12-29 19:30:00|5.78|4.38|5.78|4.38|5.79|4.39|5.78|4.38|0
1640806500000|2021-12-29 19:35:00|5.77|4.37|5.77|4.37|5.77|4.37|5.77|4.37|0
1640806800000|2021-12-29 19:40:00|5.78|4.38|5.79|4.39|5.8|4.4|5.78|4.38|0
1640807100000|2021-12-29 19:45:00|5.78|4.38|5.78|4.38|5.79|4.39|5.78|4.38|0
1640807400000|2021-12-29 19:50:00|5.77|4.37|5.76|4.36|5.77|4.37|5.75|4.35|0
1640807700000|2021-12-29 19:55:00|5.75|4.35|5.75|4.35|5.76|4.36|5.75|4.35|0
1640808000000|2021-12-29 20:00:00|5.76|4.36|5.76|4.36|5.78|4.38|5.75|4.35|0
1640808300000|2021-12-29 20:05:00|5.77|4.37|5.74|4.34|5.77|4.37|5.74|4.34|0
1640808600000|2021-12-29 20:10:00|5.73|4.33|5.74|4.34|5.75|4.35|5.73|4.33|0
1640808900000|2021-12-29 20:15:00|5.75|4.35|5.72|4.32|5.75|4.35|5.71|4.31|0
1640809200000|2021-12-29 20:20:00|5.73|4.33|5.73|4.33|5.74|4.34|5.72|4.32|0
1640809500000|2021-12-29 20:25:00|5.72|4.32|5.71|4.31|5.73|4.33|5.7|4.3|0
1640809800000|2021-12-29 20:30:00|5.7|4.3|5.66|4.26|5.71|4.31|5.65|4.25|0
1640810100000|2021-12-29 20:35:00|5.59|4.19|5.61|4.21|5.61|4.21|5.58|4.18|0
1640810400000|2021-12-29 20:40:00|5.6|4.2|5.61|4.21|5.62|4.22|5.59|4.19|0
1640810700000|2021-12-29 20:45:00|5.6|4.2|5.58|4.18|5.61|4.21|5.57|4.17|0
1640811000000|2021-12-29 20:50:00|5.56|4.16|5.61|4.21|5.62|4.22|5.56|4.16|0
1640811300000|2021-12-29 20:55:00|5.62|4.22|5.69|4.29|5.69|4.29|5.62|4.22|0
1640811600000|2021-12-29 21:00:00|5.68|4.28|5.67|4.27|5.68|4.28|5.66|4.26|0
1640811900000|2021-12-29 21:05:00|5.66|4.26|5.66|4.26|5.67|4.27|5.65|4.25|0
1640812200000|2021-12-29 21:10:00|5.67|4.27|5.7|4.3|5.7|4.3|5.67|4.27|0
1640812500000|2021-12-29 21:15:00|5.8|4.2|5.79|4.19|5.8|4.2|5.79|4.19|0
1640812800000|2021-12-29 21:20:00|5.78|4.18|5.79|4.19|5.79|4.19|5.78|4.18|0
1640813100000|2021-12-29 21:25:00|5.78|4.18|5.79|4.19|5.79|4.19|5.78|4.18|0
1640813400000|2021-12-29 21:30:00|5.78|4.18|5.79|4.19|5.79|4.19|5.78|4.18|0
1640813700000|2021-12-29 21:35:00|5.78|4.18|5.79|4.19|5.79|4.19|5.78|4.18|0
1640814000000|2021-12-29 21:40:00|5.8|4.2|5.79|4.19|5.8|4.2|5.79|4.19|0
1640814300000|2021-12-29 21:45:00|5.78|4.18|5.79|4.19|5.79|4.19|5.78|4.18|0
1640814600000|2021-12-29 21:50:00|5.78|4.18|5.8|4.2|5.8|4.2|5.78|4.18|0
1640814900000|2021-12-29 21:55:00|5.79|4.19|5.79|4.19|5.79|4.19|5.78|4.18|0
1640815200000|2021-12-29 22:00:00|5.78|4.18|5.78|4.18|5.78|4.18|5.78|4.18|0
1640816400000|2021-12-29 22:20:00|5.77|4.17|5.77|4.17|5.77|4.17|5.77|4.17|0
1640817300000|2021-12-29 22:35:00|5.78|4.18|5.78|4.18|5.78|4.18|5.78|4.18|0
1640817600000|2021-12-29 22:40:00|5.77|4.17|5.77|4.17|5.78|4.18|5.77|4.17|0
1640817900000|2021-12-29 22:45:00|5.78|4.18|5.78|4.18|5.78|4.18|5.78|4.18|0
1640818200000|2021-12-29 22:50:00|5.77|4.17|5.78|4.18|5.78|4.18|5.77|4.17|0
1640818500000|2021-12-29 22:55:00|5.77|4.17|5.77|4.17|5.77|4.17|5.77|4.17|0
1640818800000|2021-12-29 23:00:00|5.76|4.16|5.83|4.23|5.83|4.23|5.75|4.15|0
1640819100000|2021-12-29 23:05:00|5.82|4.22|5.81|4.21|5.83|4.23|5.81|4.21|0
1640819400000|2021-12-29 23:10:00|5.8|4.2|5.81|4.21|5.82|4.22|5.8|4.2|0
1640819700000|2021-12-29 23:15:00|5.82|4.22|5.83|4.23|5.83|4.23|5.82|4.22|0
1640820000000|2021-12-29 23:20:00|5.81|4.21|5.82|4.22|5.83|4.23|5.81|4.21|0
1640820300000|2021-12-29 23:25:00|5.83|4.23|5.83|4.23|5.84|4.24|5.83|4.23|0
1640820600000|2021-12-29 23:30:00|5.82|4.22|5.82|4.22|5.82|4.22|5.82|4.22|0
1640820900000|2021-12-29 23:35:00|5.83|4.23|5.81|4.21|5.83|4.23|5.81|4.21|0
1640821200000|2021-12-29 23:40:00|5.8|4.2|5.8|4.2|5.81|4.21|5.8|4.2|0
1640821500000|2021-12-29 23:45:00|5.81|4.21|5.8|4.2|5.81|4.21|5.79|4.19|0
1640821800000|2021-12-29 23:50:00|5.81|4.21|5.82|4.22|5.82|4.22|5.8|4.2|0
1640822100000|2021-12-29 23:55:00|5.81|4.21|5.81|4.21|5.82|4.22|5.8|4.2|0
1640822400000|2021-12-30 00:00:00|5.82|4.22|5.82|4.22|5.83|4.23|5.81|4.21|0
1640822700000|2021-12-30 00:05:00|5.83|4.23|5.82|4.22|5.83|4.23|5.82|4.22|0
1640823000000|2021-12-30 00:10:00|5.83|4.23|5.85|4.25|5.86|4.26|5.83|4.23|0
1640823300000|2021-12-30 00:15:00|5.86|4.26|5.85|4.25|5.87|4.27|5.85|4.25|0
1640823600000|2021-12-30 00:20:00|5.84|4.24|5.84|4.24|5.85|4.25|5.83|4.23|0
1640823900000|2021-12-30 00:25:00|5.83|4.23|5.84|4.24|5.84|4.24|5.83|4.23|0
1640824200000|2021-12-30 00:30:00|5.83|4.23|5.82|4.22|5.83|4.23|5.82|4.22|0
1640824500000|2021-12-30 00:35:00|5.81|4.21|5.81|4.21|5.81|4.21|5.81|4.21|0
1640824800000|2021-12-30 00:40:00|5.82|4.22|5.82|4.22|5.82|4.22|5.81|4.21|0
1640825100000|2021-12-30 00:45:00|5.81|4.21|5.81|4.21|5.82|4.22|5.81|4.21|0
1640825400000|2021-12-30 00:50:00|5.82|4.22|5.8|4.2|5.82|4.22|5.8|4.2|0
1640825700000|2021-12-30 00:55:00|5.81|4.21|5.8|4.2|5.81|4.21|5.8|4.2|0
1640826000000|2021-12-30 01:00:00|5.81|4.21|5.82|4.22|5.82|4.22|5.8|4.2|0
1640826300000|2021-12-30 01:05:00|5.81|4.21|5.81|4.21|5.82|4.22|5.81|4.21|0
1640826600000|2021-12-30 01:10:00|5.8|4.2|5.79|4.19|5.8|4.2|5.78|4.18|0
1640826900000|2021-12-30 01:15:00|5.78|4.18|5.77|4.17|5.79|4.19|5.77|4.17|0
1640827200000|2021-12-30 01:20:00|5.78|4.18|5.78|4.18|5.8|4.2|5.77|4.17|0
1640827500000|2021-12-30 01:25:00|5.77|4.17|5.78|4.18|5.78|4.18|5.77|4.17|0
1640827800000|2021-12-30 01:30:00|5.77|4.17|5.77|4.17|5.78|4.18|5.76|4.16|0
1640828100000|2021-12-30 01:35:00|5.78|4.18|5.75|4.15|5.78|4.18|5.75|4.15|0
1640828400000|2021-12-30 01:40:00|5.76|4.16|5.75|4.15|5.76|4.16|5.74|4.14|0
1640828700000|2021-12-30 01:45:00|5.74|4.14|5.74|4.14|5.75|4.15|5.74|4.14|0
1640829000000|2021-12-30 01:50:00|5.75|4.15|5.75|4.15|5.75|4.15|5.74|4.14|0
1640829300000|2021-12-30 01:55:00|5.74|4.14|5.75|4.15|5.75|4.15|5.74|4.14|0
1640829600000|2021-12-30 02:00:00|5.74|4.14|5.72|4.12|5.75|4.15|5.72|4.12|0
1640829900000|2021-12-30 02:05:00|5.73|4.13|5.73|4.13|5.73|4.13|5.73|4.13|0
1640830200000|2021-12-30 02:10:00|5.74|4.14|5.76|4.16|5.76|4.16|5.74|4.14|0
1640830500000|2021-12-30 02:15:00|5.75|4.15|5.75|4.15|5.76|4.16|5.75|4.15|0
1640830800000|2021-12-30 02:20:00|5.76|4.16|5.75|4.15|5.76|4.16|5.75|4.15|0
1640831400000|2021-12-30 02:30:00|5.76|4.16|5.74|4.14|5.76|4.16|5.74|4.14|0
1640831700000|2021-12-30 02:35:00|5.75|4.15|5.75|4.15|5.76|4.16|5.75|4.15|0
1640832000000|2021-12-30 02:40:00|5.76|4.16|5.75|4.15|5.76|4.16|5.75|4.15|0
1640832300000|2021-12-30 02:45:00|5.74|4.14|5.75|4.15|5.75|4.15|5.74|4.14|0
1640832600000|2021-12-30 02:50:00|5.74|4.14|5.76|4.16|5.76|4.16|5.74|4.14|0
1640832900000|2021-12-30 02:55:00|5.77|4.17|5.76|4.16|5.77|4.17|5.76|4.16|0
1640833200000|2021-12-30 03:00:00|5.77|4.17|5.75|4.15|5.77|4.17|5.75|4.15|0
1640833500000|2021-12-30 03:05:00|5.76|4.16|5.75|4.15|5.76|4.16|5.75|4.15|0
1640833800000|2021-12-30 03:10:00|5.76|4.16|5.76|4.16|5.77|4.17|5.76|4.16|0
1640834100000|2021-12-30 03:15:00|5.77|4.17|5.76|4.16|5.77|4.17|5.76|4.16|0
1640834400000|2021-12-30 03:20:00|5.77|4.17|5.76|4.16|5.77|4.17|5.76|4.16|0
1640834700000|2021-12-30 03:25:00|5.77|4.17|5.77|4.17|5.77|4.17|5.76|4.16|0
1640835000000|2021-12-30 03:30:00|5.78|4.18|5.77|4.17|5.78|4.18|5.77|4.17|0
1640835600000|2021-12-30 03:40:00|5.76|4.16|5.77|4.17|5.77|4.17|5.76|4.16|0
1640835900000|2021-12-30 03:45:00|5.76|4.16|5.77|4.17|5.77|4.17|5.76|4.16|0
1640836200000|2021-12-30 03:50:00|5.76|4.16|5.77|4.17|5.77|4.17|5.76|4.16|0
1640836500000|2021-12-30 03:55:00|5.76|4.16|5.77|4.17|5.77|4.17|5.76|4.16|0
1640837100000|2021-12-30 04:05:00|5.76|4.16|5.76|4.16|5.76|4.16|5.76|4.16|0
1640837400000|2021-12-30 04:10:00|5.75|4.15|5.76|4.16|5.76|4.16|5.75|4.15|0
1640837700000|2021-12-30 04:15:00|5.75|4.15|5.75|4.15|5.75|4.15|5.74|4.14|0
1640838000000|2021-12-30 04:20:00|5.74|4.14|5.75|4.15|5.75|4.15|5.74|4.14|0
1640838300000|2021-12-30 04:25:00|5.74|4.14|5.75|4.15|5.75|4.15|5.74|4.14|0
1640838600000|2021-12-30 04:30:00|5.76|4.16|5.75|4.15|5.76|4.16|5.75|4.15|0
1640838900000|2021-12-30 04:35:00|5.76|4.16|5.76|4.16|5.76|4.16|5.76|4.16|0
1640839200000|2021-12-30 04:40:00|5.75|4.15|5.75|4.15|5.75|4.15|5.75|4.15|0
1640839500000|2021-12-30 04:45:00|5.74|4.14|5.74|4.14|5.74|4.14|5.74|4.14|0
1640839800000|2021-12-30 04:50:00|5.75|4.15|5.74|4.14|5.75|4.15|5.74|4.14|0
1640840100000|2021-12-30 04:55:00|5.75|4.15|5.74|4.14|5.75|4.15|5.73|4.13|0
1640840400000|2021-12-30 05:00:00|5.73|4.13|5.72|4.12|5.74|4.14|5.72|4.12|0
1640840700000|2021-12-30 05:05:00|5.73|4.13|5.73|4.13|5.74|4.14|5.73|4.13|0
1640841000000|2021-12-30 05:10:00|5.74|4.14|5.74|4.14|5.74|4.14|5.74|4.14|0
1640841300000|2021-12-30 05:15:00|5.73|4.13|5.74|4.14|5.74|4.14|5.73|4.13|0
1640841600000|2021-12-30 05:20:00|5.73|4.13|5.73|4.13|5.74|4.14|5.73|4.13|0
1640841900000|2021-12-30 05:25:00|5.74|4.14|5.74|4.14|5.75|4.15|5.73|4.13|0
1640842200000|2021-12-30 05:30:00|5.75|4.15|5.75|4.15|5.76|4.16|5.74|4.14|0
1640842500000|2021-12-30 05:35:00|5.74|4.14|5.74|4.14|5.75|4.15|5.74|4.14|0
1640842800000|2021-12-30 05:40:00|5.75|4.15|5.75|4.15|5.76|4.16|5.74|4.14|0
1640843100000|2021-12-30 05:45:00|5.74|4.14|5.75|4.15|5.75|4.15|5.74|4.14|0
1640843400000|2021-12-30 05:50:00|5.76|4.16|5.75|4.15|5.76|4.16|5.75|4.15|0
1640843700000|2021-12-30 05:55:00|5.76|4.16|5.77|4.17|5.77|4.17|5.76|4.16|0
1640844000000|2021-12-30 06:00:00|5.76|4.16|5.76|4.16|5.77|4.17|5.75|4.15|0
1640844300000|2021-12-30 06:05:00|5.77|4.17|5.74|4.14|5.77|4.17|5.73|4.13|0
1640844600000|2021-12-30 06:10:00|5.73|4.13|5.72|4.12|5.74|4.14|5.72|4.12|0
1640844900000|2021-12-30 06:15:00|5.73|4.13|5.73|4.13|5.73|4.13|5.72|4.12|0
1640845200000|2021-12-30 06:20:00|5.72|4.12|5.73|4.13|5.74|4.14|5.72|4.12|0
1640845500000|2021-12-30 06:25:00|5.74|4.14|5.73|4.13|5.74|4.14|5.73|4.13|0
1640845800000|2021-12-30 06:30:00|5.74|4.14|5.73|4.13|5.74|4.14|5.73|4.13|0
1640846100000|2021-12-30 06:35:00|5.74|4.14|5.73|4.13|5.74|4.14|5.72|4.12|0
1640846400000|2021-12-30 06:40:00|5.72|4.12|5.73|4.13|5.73|4.13|5.72|4.12|0
1640846700000|2021-12-30 06:45:00|5.72|4.12|5.73|4.13|5.73|4.13|5.72|4.12|0
1640847000000|2021-12-30 06:50:00|5.72|4.12|5.71|4.11|5.73|4.13|5.71|4.11|0
1640847300000|2021-12-30 06:55:00|5.72|4.12|5.71|4.11|5.72|4.12|5.71|4.11|0
1640847600000|2021-12-30 07:00:00|5.72|4.12|5.72|4.12|5.72|4.12|5.71|4.11|0
1640847900000|2021-12-30 07:05:00|5.71|4.11|5.73|4.13|5.73|4.13|5.71|4.11|0
1640848200000|2021-12-30 07:10:00|5.74|4.14|5.74|4.14|5.74|4.14|5.73|4.13|0
1640848500000|2021-12-30 07:15:00|5.73|4.13|5.73|4.13|5.75|4.15|5.73|4.13|0
1640848800000|2021-12-30 07:20:00|5.74|4.14|5.72|4.12|5.74|4.14|5.72|4.12|0
1640849100000|2021-12-30 07:25:00|5.71|4.11|5.7|4.1|5.72|4.12|5.7|4.1|0
1640849400000|2021-12-30 07:30:00|5.69|4.09|5.67|4.07|5.7|4.1|5.66|4.06|0
1640849700000|2021-12-30 07:35:00|5.68|4.08|5.69|4.09|5.69|4.09|5.68|4.08|0
1640850000000|2021-12-30 07:40:00|5.68|4.08|5.7|4.1|5.7|4.1|5.68|4.08|0
1640850300000|2021-12-30 07:45:00|5.71|4.11|5.7|4.1|5.71|4.11|5.7|4.1|0
1640850600000|2021-12-30 07:50:00|5.71|4.11|5.71|4.11|5.72|4.12|5.71|4.11|0
1640850900000|2021-12-30 07:55:00|5.72|4.12|5.78|4.18|5.78|4.18|5.7|4.1|0
1640851200000|2021-12-30 08:00:00|5.77|4.17|5.76|4.16|5.77|4.17|5.75|4.15|0
1640851500000|2021-12-30 08:05:00|5.67|4.27|5.65|4.25|5.68|4.28|5.65|4.25|0
1640851800000|2021-12-30 08:10:00|5.66|4.26|5.66|4.26|5.66|4.26|5.65|4.25|0
1640852100000|2021-12-30 08:15:00|5.65|4.25|5.65|4.25|5.65|4.25|5.64|4.24|0
1640852400000|2021-12-30 08:20:00|5.64|4.24|5.63|4.23|5.65|4.25|5.62|4.22|0
1640852700000|2021-12-30 08:25:00|5.61|4.21|5.62|4.22|5.63|4.23|5.61|4.21|0
1640853000000|2021-12-30 08:30:00|5.61|4.21|5.63|4.23|5.63|4.23|5.61|4.21|0
1640853300000|2021-12-30 08:35:00|5.64|4.24|5.65|4.25|5.65|4.25|5.63|4.23|0
1640853600000|2021-12-30 08:40:00|5.64|4.24|5.63|4.23|5.65|4.25|5.63|4.23|0
1640853900000|2021-12-30 08:45:00|5.64|4.24|5.61|4.21|5.64|4.24|5.61|4.21|0
1640854500000|2021-12-30 08:55:00|5.6|4.2|5.6|4.2|5.61|4.21|5.6|4.2|0
1640854800000|2021-12-30 09:00:00|5.61|4.21|5.59|4.19|5.62|4.22|5.59|4.19|0
1640855100000|2021-12-30 09:05:00|5.6|4.2|5.59|4.19|5.6|4.2|5.58|4.18|0
1640855400000|2021-12-30 09:10:00|5.58|4.18|5.6|4.2|5.6|4.2|5.58|4.18|0
1640855700000|2021-12-30 09:15:00|5.59|4.19|5.58|4.18|5.6|4.2|5.58|4.18|0
1640856000000|2021-12-30 09:20:00|5.59|4.19|5.58|4.18|5.59|4.19|5.57|4.17|0
1640856300000|2021-12-30 09:25:00|5.59|4.19|5.57|4.17|5.59|4.19|5.57|4.17|0
1640856600000|2021-12-30 09:30:00|5.58|4.18|5.57|4.17|5.58|4.18|5.57|4.17|0
1640856900000|2021-12-30 09:35:00|5.56|4.16|5.55|4.15|5.57|4.17|5.55|4.15|0
1640857200000|2021-12-30 09:40:00|5.54|4.14|5.55|4.15|5.55|4.15|5.54|4.14|0
1640857500000|2021-12-30 09:45:00|5.56|4.16|5.57|4.17|5.58|4.18|5.55|4.15|0
1640857800000|2021-12-30 09:50:00|5.56|4.16|5.57|4.17|5.58|4.18|5.56|4.16|0
1640858100000|2021-12-30 09:55:00|5.56|4.16|5.57|4.17|5.57|4.17|5.56|4.16|0
1640858400000|2021-12-30 10:00:00|5.56|4.16|5.58|4.18|5.58|4.18|5.56|4.16|0
1640858700000|2021-12-30 10:05:00|5.59|4.19|5.59|4.19|5.59|4.19|5.59|4.19|0
1640859000000|2021-12-30 10:10:00|5.58|4.18|5.59|4.19|5.59|4.19|5.58|4.18|0
1640859300000|2021-12-30 10:15:00|5.58|4.18|5.57|4.17|5.59|4.19|5.57|4.17|0
1640859600000|2021-12-30 10:20:00|5.58|4.18|5.59|4.19|5.59|4.19|5.58|4.18|0
1640859900000|2021-12-30 10:25:00|5.6|4.2|5.59|4.19|5.6|4.2|5.59|4.19|0
1640860200000|2021-12-30 10:30:00|5.6|4.2|5.61|4.21|5.61|4.21|5.6|4.2|0
1640860500000|2021-12-30 10:35:00|5.6|4.2|5.59|4.19|5.61|4.21|5.59|4.19|0
1640860800000|2021-12-30 10:40:00|5.58|4.18|5.58|4.18|5.58|4.18|5.57|4.17|0
1640861100000|2021-12-30 10:45:00|5.57|4.17|5.59|4.19|5.59|4.19|5.57|4.17|0
1640861400000|2021-12-30 10:50:00|5.58|4.18|5.59|4.19|5.6|4.2|5.58|4.18|0
1640861700000|2021-12-30 10:55:00|5.58|4.18|5.58|4.18|5.58|4.18|5.57|4.17|0
1640862000000|2021-12-30 11:00:00|5.59|4.19|5.58|4.18|5.59|4.19|5.57|4.17|0
1640862300000|2021-12-30 11:05:00|5.57|4.17|5.56|4.16|5.58|4.18|5.56|4.16|0
1640862600000|2021-12-30 11:10:00|5.57|4.17|5.56|4.16|5.57|4.17|5.56|4.16|0
1640862900000|2021-12-30 11:15:00|5.57|4.17|5.57|4.17|5.58|4.18|5.56|4.16|0
1640863200000|2021-12-30 11:20:00|5.58|4.18|5.56|4.16|5.58|4.18|5.56|4.16|0
1640863500000|2021-12-30 11:25:00|5.57|4.17|5.57|4.17|5.58|4.18|5.57|4.17|0
1640863800000|2021-12-30 11:30:00|5.56|4.16|5.56|4.16|5.56|4.16|5.56|4.16|0
1640864100000|2021-12-30 11:35:00|5.55|4.15|5.53|4.13|5.55|4.15|5.53|4.13|0
1640864400000|2021-12-30 11:40:00|5.54|4.14|5.53|4.13|5.54|4.14|5.53|4.13|0
1640864700000|2021-12-30 11:45:00|5.52|4.12|5.5|4.1|5.53|4.13|5.5|4.1|0
1640865000000|2021-12-30 11:50:00|5.51|4.11|5.52|4.12|5.52|4.12|5.5|4.1|0
1640865300000|2021-12-30 11:55:00|5.51|4.11|5.59|4.19|5.78|4.38|5.5|4.1|0
1640865600000|2021-12-30 12:00:00|5.6|4.2|5.61|4.21|5.62|4.22|5.6|4.2|0
1640865900000|2021-12-30 12:05:00|5.6|4.2|5.6|4.2|5.61|4.21|5.6|4.2|0
1640866200000|2021-12-30 12:10:00|5.61|4.21|5.59|4.19|5.61|4.21|5.59|4.19|0
1640866500000|2021-12-30 12:15:00|5.6|4.2|5.6|4.2|5.6|4.2|5.59|4.19|0
1640866800000|2021-12-30 12:20:00|5.59|4.19|5.6|4.2|5.61|4.21|5.59|4.19|0
1640867100000|2021-12-30 12:25:00|5.59|4.19|5.59|4.19|5.6|4.2|5.59|4.19|0
1640867400000|2021-12-30 12:30:00|5.6|4.2|5.59|4.19|5.6|4.2|5.59|4.19|0
1640868000000|2021-12-30 12:40:00|5.58|4.18|5.58|4.18|5.59|4.19|5.57|4.17|0
1640868300000|2021-12-30 12:45:00|5.59|4.19|5.49|4.09|5.6|4.2|5.48|4.08|0
1640868600000|2021-12-30 12:50:00|5.48|4.08|5.5|4.1|5.5|4.1|5.48|4.08|0
1640868900000|2021-12-30 12:55:00|5.51|4.11|5.51|4.11|5.51|4.11|5.5|4.1|0
1640869200000|2021-12-30 13:00:00|5.5|4.1|5.5|4.1|5.52|4.12|5.5|4.1|0
1640869500000|2021-12-30 13:05:00|5.49|4.09|5.5|4.1|5.5|4.1|5.49|4.09|0
1640869800000|2021-12-30 13:10:00|5.49|4.09|5.51|4.11|5.51|4.11|5.49|4.09|0
1640870100000|2021-12-30 13:15:00|5.52|4.12|5.51|4.11|5.52|4.12|5.51|4.11|0
1640870400000|2021-12-30 13:20:00|5.52|4.12|5.53|4.13|5.54|4.14|5.51|4.11|0
1640870700000|2021-12-30 13:25:00|5.54|4.14|5.52|4.12|5.54|4.14|5.52|4.12|0
1640871000000|2021-12-30 13:30:00|5.51|4.11|5.5|4.1|5.51|4.11|5.5|4.1|0
1640871300000|2021-12-30 13:35:00|5.49|4.09|5.49|4.09|5.5|4.1|5.49|4.09|0
1640871600000|2021-12-30 13:40:00|5.48|4.08|5.57|4.17|5.57|4.17|5.48|4.08|0
1640871900000|2021-12-30 13:45:00|5.56|4.16|5.58|4.18|5.58|4.18|5.56|4.16|0
1640872200000|2021-12-30 13:50:00|5.57|4.17|5.58|4.18|5.58|4.18|5.57|4.17|0
1640872500000|2021-12-30 13:55:00|5.59|4.19|5.58|4.18|5.59|4.19|5.57|4.17|0
1640872800000|2021-12-30 14:00:00|5.59|4.19|5.59|4.19|5.6|4.2|5.58|4.18|0
1640873100000|2021-12-30 14:05:00|5.58|4.18|5.58|4.18|5.59|4.19|5.58|4.18|0
1640873400000|2021-12-30 14:10:00|5.57|4.17|5.57|4.17|5.57|4.17|5.56|4.16|0
1640873700000|2021-12-30 14:15:00|5.56|4.16|5.57|4.17|5.57|4.17|5.55|4.15|0
1640874000000|2021-12-30 14:20:00|5.58|4.18|5.57|4.17|5.58|4.18|5.56|4.16|0
1640874300000|2021-12-30 14:25:00|5.58|4.18|5.59|4.19|5.6|4.2|5.58|4.18|0
1640874600000|2021-12-30 14:30:00|5.6|4.2|5.5|4.1|5.62|4.22|5.5|4.1|0
1640874900000|2021-12-30 14:35:00|5.49|4.09|5.49|4.09|5.5|4.1|5.47|4.07|0
1640875200000|2021-12-30 14:40:00|5.5|4.1|5.58|4.18|5.6|4.2|5.5|4.1|0
1640875500000|2021-12-30 14:45:00|5.59|4.19|5.55|4.15|5.6|4.2|5.53|4.13|0
1640875800000|2021-12-30 14:50:00|5.54|4.14|5.57|4.17|5.59|4.19|5.54|4.14|0
1640876100000|2021-12-30 14:55:00|5.58|4.18|5.55|4.15|5.58|4.18|5.54|4.14|0
1640876400000|2021-12-30 15:00:00|5.56|4.16|5.56|4.16|5.58|4.18|5.54|4.14|0
1640876700000|2021-12-30 15:05:00|5.57|4.17|5.5|4.1|5.57|4.17|5.5|4.1|0
1640877000000|2021-12-30 15:10:00|5.51|4.11|5.48|4.08|5.52|4.12|5.48|4.08|0
1640877300000|2021-12-30 15:15:00|5.47|4.07|5.46|4.06|5.49|4.09|5.46|4.06|0
1640877600000|2021-12-30 15:20:00|5.47|4.07|5.47|4.07|5.5|4.1|5.47|4.07|0
1640877900000|2021-12-30 15:25:00|5.48|4.08|5.48|4.08|5.48|4.08|5.45|4.05|0
1640878200000|2021-12-30 15:30:00|5.47|4.07|5.49|4.09|5.51|4.11|5.47|4.07|0
1640878500000|2021-12-30 15:35:00|5.5|4.1|5.52|4.12|5.53|4.13|5.49|4.09|0
1640878800000|2021-12-30 15:40:00|5.51|4.11|5.51|4.11|5.51|4.11|5.5|4.1|0
1640879100000|2021-12-30 15:45:00|5.5|4.1|5.51|4.11|5.51|4.11|5.5|4.1|0
1640879400000|2021-12-30 15:50:00|5.5|4.1|5.51|4.11|5.51|4.11|5.49|4.09|0
1640879700000|2021-12-30 15:55:00|5.52|4.12|5.55|4.15|5.55|4.15|5.51|4.11|0
1640880000000|2021-12-30 16:00:00|5.54|4.14|5.54|4.14|5.56|4.16|5.54|4.14|0
1640880300000|2021-12-30 16:05:00|5.55|4.15|5.56|4.16|5.56|4.16|5.54|4.14|0
1640880600000|2021-12-30 16:10:00|5.55|4.15|5.53|4.13|5.55|4.15|5.53|4.13|0
1640880900000|2021-12-30 16:15:00|5.54|4.14|5.45|4.05|5.54|4.14|5.43|4.03|0
1640881200000|2021-12-30 16:20:00|5.44|4.04|5.44|4.04|5.46|4.06|5.44|4.04|0
1640881500000|2021-12-30 16:25:00|5.45|4.05|5.43|4.03|5.45|4.05|5.41|4.01|0
1640881800000|2021-12-30 16:30:00|5.42|4.02|5.43|4.03|5.44|4.04|5.42|4.02|0
1640882100000|2021-12-30 16:35:00|5.44|4.04|5.42|4.02|5.44|4.04|5.42|4.02|0
1640882400000|2021-12-30 16:40:00|5.41|4.01|5.44|4.04|5.45|4.05|5.41|4.01|0
1640882700000|2021-12-30 16:45:00|5.45|4.05|5.45|4.05|5.46|4.06|5.44|4.04|0
1640883000000|2021-12-30 16:50:00|5.44|4.04|5.45|4.05|5.45|4.05|5.44|4.04|0
1640883300000|2021-12-30 16:55:00|5.44|4.04|5.43|4.03|5.45|4.05|5.43|4.03|0
1640883600000|2021-12-30 17:00:00|5.42|4.02|5.41|4.01|5.43|4.03|5.41|4.01|0
1640883900000|2021-12-30 17:05:00|5.42|4.02|5.43|4.03|5.43|4.03|5.41|4.01|0
1640884200000|2021-12-30 17:10:00|5.44|4.04|5.45|4.05|5.45|4.05|5.44|4.04|0
1640884500000|2021-12-30 17:15:00|5.46|4.06|5.47|4.07|5.47|4.07|5.46|4.06|0
1640884800000|2021-12-30 17:20:00|5.48|4.08|5.48|4.08|5.48|4.08|5.47|4.07|0
1640885100000|2021-12-30 17:25:00|5.47|4.07|5.45|4.05|5.48|4.08|5.45|4.05|0
1640885400000|2021-12-30 17:30:00|5.46|4.06|5.46|4.06|5.47|4.07|5.45|4.05|0
1640885700000|2021-12-30 17:35:00|5.47|4.07|5.45|4.05|5.47|4.07|5.45|4.05|0
1640886000000|2021-12-30 17:40:00|5.46|4.06|5.43|4.03|5.46|4.06|5.43|4.03|0
1640886300000|2021-12-30 17:45:00|5.42|4.02|5.43|4.03|5.43|4.03|5.42|4.02|0
1640886600000|2021-12-30 17:50:00|5.42|4.02|5.43|4.03|5.43|4.03|5.42|4.02|0
1640886900000|2021-12-30 17:55:00|5.42|4.02|5.41|4.01|5.43|4.03|5.41|4.01|0
1640887200000|2021-12-30 18:00:00|5.42|4.02|5.43|4.03|5.43|4.03|5.41|4.01|0
1640887500000|2021-12-30 18:05:00|5.42|4.02|5.42|4.02|5.43|4.03|5.41|4.01|0
1640887800000|2021-12-30 18:10:00|5.43|4.03|5.44|4.04|5.44|4.04|5.43|4.03|0
1640888100000|2021-12-30 18:15:00|5.43|4.03|5.45|4.05|5.45|4.05|5.43|4.03|0
1640888400000|2021-12-30 18:20:00|5.44|4.04|5.44|4.04|5.46|4.06|5.43|4.03|0
1640889000000|2021-12-30 18:30:00|5.43|4.03|5.42|4.02|5.43|4.03|5.42|4.02|0
1640889300000|2021-12-30 18:35:00|5.43|4.03|5.43|4.03|5.44|4.04|5.42|4.02|0
1640889600000|2021-12-30 18:40:00|5.44|4.04|5.42|4.02|5.44|4.04|5.42|4.02|0
1640889900000|2021-12-30 18:45:00|5.41|4.01|5.42|4.02|5.42|4.02|5.41|4.01|0
1640890200000|2021-12-30 18:50:00|5.41|4.01|5.33|3.93|5.42|4.02|5.33|3.93|0
1640890500000|2021-12-30 18:55:00|5.34|3.94|5.35|3.95|5.35|3.95|5.33|3.93|0
1640890800000|2021-12-30 19:00:00|5.36|3.96|5.39|3.99|5.4|4|5.36|3.96|0
1640891100000|2021-12-30 19:05:00|5.4|4|5.38|3.98|5.4|4|5.37|3.97|0
1640891400000|2021-12-30 19:10:00|5.37|3.97|5.38|3.98|5.39|3.99|5.37|3.97|0
1640891700000|2021-12-30 19:15:00|5.37|3.97|5.37|3.97|5.38|3.98|5.36|3.96|0
1640892000000|2021-12-30 19:20:00|5.38|3.98|5.38|3.98|5.38|3.98|5.36|3.96|0
1640892300000|2021-12-30 19:25:00|5.37|3.97|5.35|3.95|5.38|3.98|5.35|3.95|0
1640892600000|2021-12-30 19:30:00|5.36|3.96|5.36|3.96|5.37|3.97|5.35|3.95|0
1640892900000|2021-12-30 19:35:00|5.35|3.95|5.35|3.95|5.35|3.95|5.35|3.95|0
1640893200000|2021-12-30 19:40:00|5.34|3.94|5.33|3.93|5.35|3.95|5.33|3.93|0
1640893500000|2021-12-30 19:45:00|5.34|3.94|5.28|3.88|5.34|3.94|5.27|3.87|0
1640893800000|2021-12-30 19:50:00|5.29|3.89|5.29|3.89|5.3|3.9|5.28|3.88|0
1640894100000|2021-12-30 19:55:00|5.28|3.88|5.28|3.88|5.29|3.89|5.28|3.88|0
1640894400000|2021-12-30 20:00:00|5.29|3.89|5.3|3.9|5.32|3.92|5.28|3.88|0
1640894700000|2021-12-30 20:05:00|5.31|3.91|5.32|3.92|5.32|3.92|5.3|3.9|0
1640895000000|2021-12-30 20:10:00|5.33|3.93|5.33|3.93|5.35|3.95|5.32|3.92|0
1640895300000|2021-12-30 20:15:00|5.34|3.94|5.32|3.92|5.34|3.94|5.31|3.91|0
1640895600000|2021-12-30 20:20:00|5.31|3.91|5.33|3.93|5.34|3.94|5.31|3.91|0
1640895900000|2021-12-30 20:25:00|5.34|3.94|5.34|3.94|5.34|3.94|5.32|3.92|0
1640896200000|2021-12-30 20:30:00|5.33|3.93|5.36|3.96|5.36|3.96|5.32|3.92|0
1640896500000|2021-12-30 20:35:00|5.37|3.97|5.36|3.96|5.38|3.98|5.35|3.95|0
1640896800000|2021-12-30 20:40:00|5.37|3.97|5.41|4.01|5.42|4.02|5.37|3.97|0
1640897100000|2021-12-30 20:45:00|5.42|4.02|5.43|4.03|5.46|4.06|5.39|3.99|0
1640897400000|2021-12-30 20:50:00|5.46|4.06|5.49|4.09|5.53|4.13|5.43|4.03|0
1640897700000|2021-12-30 20:55:00|5.48|4.08|5.56|4.16|5.57|4.17|5.16|3.76|0
1640898000000|2021-12-30 21:00:00|5.55|4.15|5.55|4.15|5.58|4.18|5.54|4.14|0
1640898300000|2021-12-30 21:05:00|5.56|4.16|5.52|4.12|5.56|4.16|5.52|4.12|0
1640898600000|2021-12-30 21:10:00|5.51|4.11|5.5|4.1|5.52|4.12|5.49|4.09|0
1640898900000|2021-12-30 21:15:00|5.62|4.02|5.6|4|5.62|4.02|5.6|4|0
1640899200000|2021-12-30 21:20:00|5.61|4.01|5.61|4.01|5.62|4.02|5.6|4|0
1640899500000|2021-12-30 21:25:00|5.62|4.02|5.62|4.02|5.62|4.02|5.61|4.01|0
1640899800000|2021-12-30 21:30:00|5.63|4.03|5.62|4.02|5.63|4.03|5.62|4.02|0
1640900100000|2021-12-30 21:35:00|5.61|4.01|5.62|4.02|5.62|4.02|5.61|4.01|0
1640900400000|2021-12-30 21:40:00|5.63|4.03|5.62|4.02|5.63|4.03|5.61|4.01|0
1640900700000|2021-12-30 21:45:00|5.61|4.01|5.63|4.03|5.63|4.03|5.61|4.01|0
1640901000000|2021-12-30 21:50:00|5.62|4.02|5.62|4.02|5.63|4.03|5.61|4.01|0
1640901300000|2021-12-30 21:55:00|5.61|4.01|5.62|4.02|5.62|4.02|5.61|4.01|0
1640901900000|2021-12-30 22:05:00|5.61|4.01|5.61|4.01|5.62|4.02|5.61|4.01|0
1640902200000|2021-12-30 22:10:00|5.62|4.02|5.62|4.02|5.62|4.02|5.62|4.02|0
1640902500000|2021-12-30 22:15:00|5.61|4.01|5.62|4.02|5.62|4.02|5.61|4.01|0
1640902800000|2021-12-30 22:20:00|5.63|4.03|5.62|4.02|5.63|4.03|5.62|4.02|0
1640904300000|2021-12-30 22:45:00|5.61|4.01|5.61|4.01|5.61|4.01|5.61|4.01|0
1640905200000|2021-12-30 23:00:00|5.59|3.99|5.58|3.98|5.59|3.99|5.57|3.97|0
1640905500000|2021-12-30 23:05:00|5.59|3.99|5.58|3.98|5.59|3.99|5.57|3.97|0
1640906100000|2021-12-30 23:15:00|5.59|3.99|5.58|3.98|5.59|3.99|5.57|3.97|0
1640906400000|2021-12-30 23:20:00|5.59|3.99|5.58|3.98|5.59|3.99|5.58|3.98|0
1640906700000|2021-12-30 23:25:00|5.59|3.99|5.58|3.98|5.59|3.99|5.58|3.98|0
1640907000000|2021-12-30 23:30:00|5.59|3.99|5.59|3.99|5.61|4.01|5.58|3.98|0
1640907300000|2021-12-30 23:35:00|5.6|4|5.59|3.99|5.61|4.01|5.59|3.99|0
1640907900000|2021-12-30 23:45:00|5.6|4|5.6|4|5.6|4|5.59|3.99|0
1640908200000|2021-12-30 23:50:00|5.61|4.01|5.6|4|5.61|4.01|5.6|4|0
1640908500000|2021-12-30 23:55:00|5.59|3.99|5.59|3.99|5.59|3.99|5.59|3.99|0
1640908800000|2021-12-31 00:00:00|5.58|3.98|5.59|3.99|5.6|4|5.58|3.98|0
1640909100000|2021-12-31 00:05:00|5.6|4|5.61|4.01|5.61|4.01|5.59|3.99|0
1640909400000|2021-12-31 00:10:00|5.6|4|5.61|4.01|5.61|4.01|5.6|4|0
1640909700000|2021-12-31 00:15:00|5.62|4.02|5.67|4.07|5.67|4.07|5.61|4.01|0
1640910000000|2021-12-31 00:20:00|5.66|4.06|5.73|4.13|5.73|4.13|5.66|4.06|0
1640910300000|2021-12-31 00:25:00|5.74|4.14|5.82|4.22|5.87|4.27|5.72|4.12|0
1640910600000|2021-12-31 00:30:00|5.81|4.21|5.85|4.25|5.85|4.25|5.81|4.21|0
1640910900000|2021-12-31 00:35:00|5.84|4.24|5.81|4.21|5.84|4.24|5.8|4.2|0
1640911200000|2021-12-31 00:40:00|5.82|4.22|5.82|4.22|5.83|4.23|5.81|4.21|0
1640911500000|2021-12-31 00:45:00|5.81|4.21|5.82|4.22|5.82|4.22|5.81|4.21|0
1640911800000|2021-12-31 00:50:00|5.81|4.21|5.8|4.2|5.82|4.22|5.79|4.19|0
1640912100000|2021-12-31 00:55:00|5.81|4.21|5.81|4.21|5.82|4.22|5.79|4.19|0
1640912400000|2021-12-31 01:00:00|5.79|4.19|5.77|4.17|5.8|4.2|5.77|4.17|0
1640912700000|2021-12-31 01:05:00|5.76|4.16|5.78|4.18|5.79|4.19|5.76|4.16|0
1640913000000|2021-12-31 01:10:00|5.79|4.19|5.78|4.18|5.79|4.19|5.78|4.18|0
1640913300000|2021-12-31 01:15:00|5.79|4.19|5.72|4.12|5.79|4.19|5.7|4.1|0
1640913600000|2021-12-31 01:20:00|5.71|4.11|5.67|4.07|5.72|4.12|5.65|4.05|0
1640913900000|2021-12-31 01:25:00|5.66|4.06|5.65|4.05|5.67|4.07|5.65|4.05|0
1640914200000|2021-12-31 01:30:00|5.66|4.06|5.69|4.09|5.69|4.09|5.65|4.05|0
1640914500000|2021-12-31 01:35:00|5.68|4.08|5.66|4.06|5.69|4.09|5.66|4.06|0
1640914800000|2021-12-31 01:40:00|5.67|4.07|5.64|4.04|5.68|4.08|5.64|4.04|0
1640915100000|2021-12-31 01:45:00|5.65|4.05|5.64|4.04|5.65|4.05|5.64|4.04|0
1640915400000|2021-12-31 01:50:00|5.63|4.03|5.64|4.04|5.66|4.06|5.62|4.02|0
1640915700000|2021-12-31 01:55:00|5.65|4.05|5.62|4.02|5.65|4.05|5.62|4.02|0
1640916000000|2021-12-31 02:00:00|5.63|4.03|5.63|4.03|5.64|4.04|5.62|4.02|0
1640916300000|2021-12-31 02:05:00|5.64|4.04|5.63|4.03|5.64|4.04|5.62|4.02|0
1640916600000|2021-12-31 02:10:00|5.64|4.04|5.65|4.05|5.65|4.05|5.64|4.04|0
1640916900000|2021-12-31 02:15:00|5.64|4.04|5.64|4.04|5.65|4.05|5.64|4.04|0
1640917200000|2021-12-31 02:20:00|5.65|4.05|5.67|4.07|5.68|4.08|5.64|4.04|0
1640917500000|2021-12-31 02:25:00|5.68|4.08|5.67|4.07|5.68|4.08|5.66|4.06|0
1640917800000|2021-12-31 02:30:00|5.68|4.08|5.69|4.09|5.7|4.1|5.67|4.07|0
1640918100000|2021-12-31 02:35:00|5.7|4.1|5.7|4.1|5.7|4.1|5.69|4.09|0
1640918400000|2021-12-31 02:40:00|5.71|4.11|5.7|4.1|5.71|4.11|5.7|4.1|0
1640918700000|2021-12-31 02:45:00|5.69|4.09|5.68|4.08|5.7|4.1|5.68|4.08|0
1640919000000|2021-12-31 02:50:00|5.69|4.09|5.68|4.08|5.69|4.09|5.68|4.08|0
1640919300000|2021-12-31 02:55:00|5.69|4.09|5.68|4.08|5.7|4.1|5.68|4.08|0
1640919600000|2021-12-31 03:00:00|5.69|4.09|5.68|4.08|5.7|4.1|5.68|4.08|0
1640919900000|2021-12-31 03:05:00|5.69|4.09|5.7|4.1|5.7|4.1|5.69|4.09|0
1640920200000|2021-12-31 03:10:00|5.72|4.12|5.73|4.13|5.75|4.15|5.71|4.11|0
1640920500000|2021-12-31 03:15:00|5.74|4.14|5.72|4.12|5.74|4.14|5.72|4.12|0
1640920800000|2021-12-31 03:20:00|5.73|4.13|5.74|4.14|5.74|4.14|5.73|4.13|0
1640921100000|2021-12-31 03:25:00|5.75|4.15|5.73|4.13|5.75|4.15|5.73|4.13|0
1640921400000|2021-12-31 03:30:00|5.72|4.12|5.72|4.12|5.74|4.14|5.71|4.11|0
1640921700000|2021-12-31 03:35:00|5.73|4.13|5.72|4.12|5.74|4.14|5.72|4.12|0
1640922000000|2021-12-31 03:40:00|5.73|4.13|5.73|4.13|5.74|4.14|5.72|4.12|0
1640922300000|2021-12-31 03:45:00|5.72|4.12|5.73|4.13|5.73|4.13|5.72|4.12|0
1640922600000|2021-12-31 03:50:00|5.72|4.12|5.71|4.11|5.72|4.12|5.71|4.11|0
1640922900000|2021-12-31 03:55:00|5.72|4.12|5.71|4.11|5.72|4.12|5.71|4.11|0
1640923200000|2021-12-31 04:00:00|5.7|4.1|5.69|4.09|5.7|4.1|5.69|4.09|0
1640923500000|2021-12-31 04:05:00|5.68|4.08|5.69|4.09|5.69|4.09|5.68|4.08|0
1640923800000|2021-12-31 04:10:00|5.7|4.1|5.69|4.09|5.7|4.1|5.68|4.08|0
1640924100000|2021-12-31 04:15:00|5.7|4.1|5.69|4.09|5.7|4.1|5.69|4.09|0
1640924700000|2021-12-31 04:25:00|5.7|4.1|5.7|4.1|5.7|4.1|5.69|4.09|0
1640925000000|2021-12-31 04:30:00|5.69|4.09|5.69|4.09|5.7|4.1|5.68|4.08|0
1640925300000|2021-12-31 04:35:00|5.68|4.08|5.68|4.08|5.69|4.09|5.68|4.08|0
1640925600000|2021-12-31 04:40:00|5.69|4.09|5.68|4.08|5.69|4.09|5.68|4.08|0
1640925900000|2021-12-31 04:45:00|5.67|4.07|5.67|4.07|5.68|4.08|5.67|4.07|0
1640926200000|2021-12-31 04:50:00|5.68|4.08|5.67|4.07|5.68|4.08|5.67|4.07|0
1640926500000|2021-12-31 04:55:00|5.66|4.06|5.67|4.07|5.67|4.07|5.66|4.06|0
1640926800000|2021-12-31 05:00:00|5.68|4.08|5.68|4.08|5.68|4.08|5.68|4.08|0
1640927100000|2021-12-31 05:05:00|5.69|4.09|5.68|4.08|5.69|4.09|5.68|4.08|0
1640927400000|2021-12-31 05:10:00|5.67|4.07|5.66|4.06|5.68|4.08|5.66|4.06|0
1640928000000|2021-12-31 05:20:00|5.67|4.07|5.67|4.07|5.67|4.07|5.66|4.06|0
1640928300000|2021-12-31 05:25:00|5.68|4.08|5.67|4.07|5.68|4.08|5.67|4.07|0
1640928600000|2021-12-31 05:30:00|5.66|4.06|5.62|4.02|5.66|4.06|5.61|4.01|0
1640928900000|2021-12-31 05:35:00|5.63|4.03|5.64|4.04|5.64|4.04|5.63|4.03|0
1640929200000|2021-12-31 05:40:00|5.65|4.05|5.64|4.04|5.65|4.05|5.64|4.04|0
1640929500000|2021-12-31 05:45:00|5.65|4.05|5.63|4.03|5.65|4.05|5.63|4.03|0
1640929800000|2021-12-31 05:50:00|5.64|4.04|5.62|4.02|5.64|4.04|5.62|4.02|0
1640930100000|2021-12-31 05:55:00|5.61|4.01|5.62|4.02|5.62|4.02|5.61|4.01|0
1640930400000|2021-12-31 06:00:00|5.61|4.01|5.62|4.02|5.63|4.03|5.6|4|0
1640930700000|2021-12-31 06:05:00|5.61|4.01|5.61|4.01|5.61|4.01|5.6|4|0
1640931000000|2021-12-31 06:10:00|5.62|4.02|5.62|4.02|5.62|4.02|5.62|4.02|0
1640931300000|2021-12-31 06:15:00|5.61|4.01|5.61|4.01|5.62|4.02|5.61|4.01|0
1640931600000|2021-12-31 06:20:00|5.62|4.02|5.63|4.03|5.64|4.04|5.62|4.02|0
1640931900000|2021-12-31 06:25:00|5.62|4.02|5.63|4.03|5.63|4.03|5.62|4.02|0
1640932500000|2021-12-31 06:35:00|5.64|4.04|5.63|4.03|5.64|4.04|5.63|4.03|0
1640932800000|2021-12-31 06:40:00|5.62|4.02|5.63|4.03|5.63|4.03|5.62|4.02|0
1640933700000|2021-12-31 06:55:00|5.64|4.04|5.63|4.03|5.64|4.04|5.62|4.02|0
1640934000000|2021-12-31 07:00:00|5.62|4.02|5.61|4.01|5.62|4.02|5.61|4.01|0
1640934300000|2021-12-31 07:05:00|5.6|4|5.6|4|5.61|4.01|5.6|4|0
1640934600000|2021-12-31 07:10:00|5.59|3.99|5.59|3.99|5.6|4|5.59|3.99|0
1640934900000|2021-12-31 07:15:00|5.6|4|5.59|3.99|5.6|4|5.59|3.99|0
1640935200000|2021-12-31 07:20:00|5.6|4|5.6|4|5.6|4|5.59|3.99|0
1640935800000|2021-12-31 07:30:00|5.59|3.99|5.6|4|5.6|4|5.59|3.99|0
1640936100000|2021-12-31 07:35:00|5.59|3.99|5.59|3.99|5.6|4|5.59|3.99|0
1640936700000|2021-12-31 07:45:00|5.58|3.98|5.6|4|5.6|4|5.58|3.98|0
1640937000000|2021-12-31 07:50:00|5.59|3.99|5.61|4.01|5.62|4.02|5.59|3.99|0
1640937300000|2021-12-31 07:55:00|5.62|4.02|5.6|4|5.62|4.02|5.6|4|0
1640937600000|2021-12-31 08:00:00|5.59|3.99|5.58|3.98|5.6|4|5.57|3.97|0
1640937900000|2021-12-31 08:05:00|5.48|4.08|5.47|4.07|5.49|4.09|5.47|4.07|0
1640938200000|2021-12-31 08:10:00|5.46|4.06|5.44|4.04|5.46|4.06|5.44|4.04|0
1640938500000|2021-12-31 08:15:00|5.45|4.05|5.47|4.07|5.47|4.07|5.44|4.04|0
1640938800000|2021-12-31 08:20:00|5.46|4.06|5.47|4.07|5.47|4.07|5.46|4.06|0
1640939100000|2021-12-31 08:25:00|5.46|4.06|5.46|4.06|5.47|4.07|5.46|4.06|0
1640939400000|2021-12-31 08:30:00|5.47|4.07|5.44|4.04|5.47|4.07|5.44|4.04|0
1640939700000|2021-12-31 08:35:00|5.45|4.05|5.46|4.06|5.46|4.06|5.45|4.05|0
1640940000000|2021-12-31 08:40:00|5.47|4.07|5.45|4.05|5.47|4.07|5.44|4.04|0
1640940300000|2021-12-31 08:45:00|5.44|4.04|5.45|4.05|5.45|4.05|5.43|4.03|0
1640940600000|2021-12-31 08:50:00|5.46|4.06|5.46|4.06|5.46|4.06|5.45|4.05|0
1640940900000|2021-12-31 08:55:00|5.47|4.07|5.46|4.06|5.47|4.07|5.46|4.06|0
1640941200000|2021-12-31 09:00:00|5.47|4.07|5.46|4.06|5.47|4.07|5.46|4.06|0
1640941500000|2021-12-31 09:05:00|5.47|4.07|5.44|4.04|5.47|4.07|5.44|4.04|0
1640942100000|2021-12-31 09:15:00|5.45|4.05|5.49|4.09|5.49|4.09|5.44|4.04|0
1640942400000|2021-12-31 09:20:00|5.5|4.1|5.5|4.1|5.51|4.11|5.48|4.08|0
1640942700000|2021-12-31 09:25:00|5.49|4.09|5.49|4.09|5.5|4.1|5.48|4.08|0
1640943000000|2021-12-31 09:30:00|5.48|4.08|5.49|4.09|5.49|4.09|5.48|4.08|0
1640943300000|2021-12-31 09:35:00|5.48|4.08|5.47|4.07|5.48|4.08|5.47|4.07|0
1640943600000|2021-12-31 09:40:00|5.46|4.06|5.47|4.07|5.47|4.07|5.46|4.06|0
1640943900000|2021-12-31 09:45:00|5.46|4.06|5.47|4.07|5.47|4.07|5.46|4.06|0
1640944200000|2021-12-31 09:50:00|5.46|4.06|5.46|4.06|5.47|4.07|5.46|4.06|0
1640944800000|2021-12-31 10:00:00|5.45|4.05|5.47|4.07|5.47|4.07|5.45|4.05|0
1640945100000|2021-12-31 10:05:00|5.46|4.06|5.47|4.07|5.48|4.08|5.46|4.06|0
1640945400000|2021-12-31 10:10:00|5.48|4.08|5.47|4.07|5.48|4.08|5.47|4.07|0
1640946000000|2021-12-31 10:20:00|5.48|4.08|5.48|4.08|5.48|4.08|5.47|4.07|0
1640946300000|2021-12-31 10:25:00|5.47|4.07|5.46|4.06|5.48|4.08|5.46|4.06|0
1640946600000|2021-12-31 10:30:00|5.45|4.05|5.46|4.06|5.46|4.06|5.45|4.05|0
1640946900000|2021-12-31 10:35:00|5.47|4.07|5.47|4.07|5.47|4.07|5.46|4.06|0
1640947200000|2021-12-31 10:40:00|5.48|4.08|5.49|4.09|5.5|4.1|5.48|4.08|0
1640947500000|2021-12-31 10:45:00|5.48|4.08|5.5|4.1|5.5|4.1|5.48|4.08|0
1640947800000|2021-12-31 10:50:00|5.49|4.09|5.49|4.09|5.5|4.1|5.49|4.09|0
1640948100000|2021-12-31 10:55:00|5.48|4.08|5.49|4.09|5.49|4.09|5.48|4.08|0
1640948400000|2021-12-31 11:00:00|5.5|4.1|5.5|4.1|5.5|4.1|5.49|4.09|0
1640948700000|2021-12-31 11:05:00|5.52|4.12|5.54|4.14|5.54|4.14|5.51|4.11|0
1640949000000|2021-12-31 11:10:00|5.53|4.13|5.52|4.12|5.53|4.13|5.52|4.12|0
1640949300000|2021-12-31 11:15:00|5.51|4.11|5.51|4.11|5.52|4.12|5.51|4.11|0
1640949600000|2021-12-31 11:20:00|5.5|4.1|5.61|4.21|5.62|4.22|5.5|4.1|0
1640949900000|2021-12-31 11:25:00|5.62|4.22|5.6|4.2|5.62|4.22|5.6|4.2|0
1640950200000|2021-12-31 11:30:00|5.61|4.21|5.62|4.22|5.62|4.22|5.61|4.21|0
1640950500000|2021-12-31 11:35:00|5.61|4.21|5.62|4.22|5.62|4.22|5.61|4.21|0
1640950800000|2021-12-31 11:40:00|5.61|4.21|5.62|4.22|5.62|4.22|5.6|4.2|0
1640951100000|2021-12-31 11:45:00|5.61|4.21|5.62|4.22|5.62|4.22|5.61|4.21|0
1640951400000|2021-12-31 11:50:00|5.63|4.23|5.63|4.23|5.64|4.24|5.63|4.23|0
1640951700000|2021-12-31 11:55:00|5.64|4.24|5.65|4.25|5.67|4.27|5.64|4.24|0
1640952000000|2021-12-31 12:00:00|5.66|4.26|5.67|4.27|5.67|4.27|5.65|4.25|0
1640952300000|2021-12-31 12:05:00|5.68|4.28|5.69|4.29|5.7|4.3|5.67|4.27|0
1640952600000|2021-12-31 12:10:00|5.54|4.14|5.66|4.26|5.76|4.36|5.54|4.14|0
1640952900000|2021-12-31 12:15:00|5.65|4.25|5.63|4.23|5.65|4.25|5.63|4.23|0
1640953200000|2021-12-31 12:20:00|5.64|4.24|5.61|4.21|5.64|4.24|5.61|4.21|0
1640953500000|2021-12-31 12:25:00|5.62|4.22|5.59|4.19|5.62|4.22|5.59|4.19|0
1640953800000|2021-12-31 12:30:00|5.6|4.2|5.59|4.19|5.6|4.2|5.58|4.18|0
1640954100000|2021-12-31 12:35:00|5.49|4.09|5.52|4.12|5.52|4.12|5.49|4.09|0
1640954400000|2021-12-31 12:40:00|5.51|4.11|5.48|4.08|5.51|4.11|5.48|4.08|0
1640954700000|2021-12-31 12:45:00|5.49|4.09|5.49|4.09|5.49|4.09|5.48|4.08|0
1640955000000|2021-12-31 12:50:00|5.48|4.08|5.48|4.08|5.49|4.09|5.48|4.08|0
1640955300000|2021-12-31 12:55:00|5.47|4.07|5.48|4.08|5.49|4.09|5.47|4.07|0
1640955600000|2021-12-31 13:00:00|5.49|4.09|5.49|4.09|5.5|4.1|5.48|4.08|0
1640955900000|2021-12-31 13:05:00|5.5|4.1|5.49|4.09|5.5|4.1|5.49|4.09|0
1640956200000|2021-12-31 13:10:00|5.48|4.08|5.5|4.1|5.5|4.1|5.48|4.08|0
1640956500000|2021-12-31 13:15:00|5.49|4.09|5.49|4.09|5.5|4.1|5.48|4.08|0
1640956800000|2021-12-31 13:20:00|5.48|4.08|5.49|4.09|5.5|4.1|5.48|4.08|0
1640957100000|2021-12-31 13:25:00|5.48|4.08|5.48|4.08|5.49|4.09|5.48|4.08|0
1640957400000|2021-12-31 13:30:00|5.49|4.09|5.48|4.08|5.49|4.09|5.48|4.08|0
1640957700000|2021-12-31 13:35:00|5.49|4.09|5.46|4.06|5.49|4.09|5.45|4.05|0
1640958000000|2021-12-31 13:40:00|5.47|4.07|5.46|4.06|5.47|4.07|5.45|4.05|0
1640958300000|2021-12-31 13:45:00|5.47|4.07|5.47|4.07|5.48|4.08|5.45|4.05|0
1640958600000|2021-12-31 13:50:00|5.48|4.08|5.46|4.06|5.49|4.09|5.45|4.05|0
1640958900000|2021-12-31 13:55:00|5.45|4.05|5.48|4.08|5.48|4.08|5.45|4.05|0
1640959200000|2021-12-31 14:00:00|5.47|4.07|5.47|4.07|5.48|4.08|5.46|4.06|0
1640959500000|2021-12-31 14:05:00|5.46|4.06|5.45|4.05|5.46|4.06|5.45|4.05|0
1640959800000|2021-12-31 14:10:00|5.46|4.06|5.46|4.06|5.47|4.07|5.45|4.05|0
1640960100000|2021-12-31 14:15:00|5.45|4.05|5.48|4.08|5.49|4.09|5.45|4.05|0
1640960400000|2021-12-31 14:20:00|5.47|4.07|5.47|4.07|5.48|4.08|5.46|4.06|0
1640960700000|2021-12-31 14:25:00|5.48|4.08|5.48|4.08|5.48|4.08|5.47|4.07|0
1640961000000|2021-12-31 14:30:00|5.47|4.07|5.38|3.98|5.51|4.11|5.34|3.94|0
1640961300000|2021-12-31 14:35:00|5.37|3.97|5.38|3.98|5.41|4.01|5.37|3.97|0
1640961600000|2021-12-31 14:40:00|5.37|3.97|5.47|4.07|5.47|4.07|5.36|3.96|0
1640961900000|2021-12-31 14:45:00|5.46|4.06|5.49|4.09|5.51|4.11|5.43|4.03|0
1640962200000|2021-12-31 14:50:00|5.5|4.1|5.44|4.04|5.5|4.1|5.44|4.04|0
1640962500000|2021-12-31 14:55:00|5.43|4.03|5.5|4.1|5.53|4.13|5.41|4.01|0
1640962800000|2021-12-31 15:00:00|5.49|4.09|5.52|4.12|5.6|4.2|5.48|4.08|0
1640963100000|2021-12-31 15:05:00|5.53|4.13|5.4|4|5.53|4.13|5.37|3.97|0
1640963400000|2021-12-31 15:10:00|5.39|3.99|5.56|4.16|5.56|4.16|5.39|3.99|0
1640963700000|2021-12-31 15:15:00|5.57|4.17|5.51|4.11|5.57|4.17|5.5|4.1|0
1640964000000|2021-12-31 15:20:00|5.52|4.12|5.57|4.17|5.57|4.17|5.52|4.12|0
1640964300000|2021-12-31 15:25:00|5.56|4.16|5.53|4.13|5.56|4.16|5.52|4.12|0
1640964600000|2021-12-31 15:30:00|5.52|4.12|5.53|4.13|5.55|4.15|5.46|4.06|0
1640964900000|2021-12-31 15:35:00|5.52|4.12|5.53|4.13|5.55|4.15|5.5|4.1|0
1640965200000|2021-12-31 15:40:00|5.54|4.14|5.45|4.05|5.57|4.17|5.27|3.87|0
1640965500000|2021-12-31 15:45:00|5.44|4.04|5.46|4.06|5.47|4.07|5.44|4.04|0
1640965800000|2021-12-31 15:50:00|5.45|4.05|5.42|4.02|5.49|4.09|5.42|4.02|0
1640966100000|2021-12-31 15:55:00|5.43|4.03|5.41|4.01|5.43|4.03|5.4|4|0
1640966400000|2021-12-31 16:00:00|5.4|4|5.43|4.03|5.45|4.05|5.38|3.98|0
1640966700000|2021-12-31 16:05:00|5.44|4.04|5.44|4.04|5.46|4.06|5.43|4.03|0
1640967000000|2021-12-31 16:10:00|5.45|4.05|5.43|4.03|5.45|4.05|5.39|3.99|0
1640967300000|2021-12-31 16:15:00|5.42|4.02|5.4|4|5.43|4.03|5.38|3.98|0
1640967600000|2021-12-31 16:20:00|5.39|3.99|5.39|3.99|5.4|4|5.38|3.98|0
1640967900000|2021-12-31 16:25:00|5.4|4|5.39|3.99|5.4|4|5.38|3.98|0
1640968200000|2021-12-31 16:30:00|5.38|3.98|5.41|4.01|5.42|4.02|5.38|3.98|0
1640968500000|2021-12-31 16:35:00|5.42|4.02|5.42|4.02|5.43|4.03|5.41|4.01|0
1640968800000|2021-12-31 16:40:00|5.41|4.01|5.4|4|5.42|4.02|5.4|4|0
1640969100000|2021-12-31 16:45:00|5.39|3.99|5.41|4.01|5.42|4.02|5.39|3.99|0
1640969400000|2021-12-31 16:50:00|5.42|4.02|5.43|4.03|5.46|4.06|5.42|4.02|0
1640969700000|2021-12-31 16:55:00|5.44|4.04|5.46|4.06|5.46|4.06|5.42|4.02|0
1640970000000|2021-12-31 17:00:00|5.45|4.05|5.43|4.03|5.48|4.08|5.42|4.02|0
1640970300000|2021-12-31 17:05:00|5.44|4.04|5.44|4.04|5.44|4.04|5.41|4.01|0
1640970600000|2021-12-31 17:10:00|5.43|4.03|5.45|4.05|5.46|4.06|5.42|4.02|0
1640970900000|2021-12-31 17:15:00|5.46|4.06|5.49|4.09|5.5|4.1|5.45|4.05|0
1640971200000|2021-12-31 17:20:00|5.48|4.08|5.46|4.06|5.5|4.1|5.46|4.06|0
1640971500000|2021-12-31 17:25:00|5.45|4.05|5.47|4.07|5.47|4.07|5.44|4.04|0
1640971800000|2021-12-31 17:30:00|5.46|4.06|5.47|4.07|5.48|4.08|5.46|4.06|0
1640972100000|2021-12-31 17:35:00|5.46|4.06|5.41|4.01|5.46|4.06|5.41|4.01|0
1640972400000|2021-12-31 17:40:00|5.4|4|5.41|4.01|5.41|4.01|5.4|4|0
1640972700000|2021-12-31 17:45:00|5.4|4|5.43|4.03|5.43|4.03|5.4|4|0
1640973000000|2021-12-31 17:50:00|5.42|4.02|5.4|4|5.42|4.02|5.4|4|0
1640973300000|2021-12-31 17:55:00|5.39|3.99|5.42|4.02|5.5|4.1|5.35|3.95|0
1640973600000|2021-12-31 18:00:00|5.41|4.01|5.41|4.01|5.43|4.03|5.4|4|0
1640973900000|2021-12-31 18:05:00|5.4|4|5.41|4.01|5.41|4.01|5.39|3.99|0
1640974200000|2021-12-31 18:10:00|5.4|4|5.41|4.01|5.41|4.01|5.4|4|0
1640974500000|2021-12-31 18:15:00|5.42|4.02|5.42|4.02|5.42|4.02|5.4|4|0
1640974800000|2021-12-31 18:20:00|5.41|4.01|5.41|4.01|5.41|4.01|5.39|3.99|0
1640975100000|2021-12-31 18:25:00|5.4|4|5.39|3.99|5.41|4.01|5.39|3.99|0
1640975400000|2021-12-31 18:30:00|5.4|4|5.38|3.98|5.42|4.02|5.37|3.97|0
1640975700000|2021-12-31 18:35:00|5.37|3.97|5.4|4|5.4|4|5.37|3.97|0
1640976000000|2021-12-31 18:40:00|5.41|4.01|5.43|4.03|5.43|4.03|5.41|4.01|0
1640976300000|2021-12-31 18:45:00|5.42|4.02|5.43|4.03|5.44|4.04|5.42|4.02|0
1640976600000|2021-12-31 18:50:00|5.42|4.02|5.41|4.01|5.43|4.03|5.41|4.01|0
1640976900000|2021-12-31 18:55:00|5.4|4|5.38|3.98|5.4|4|5.38|3.98|0
1640977200000|2021-12-31 19:00:00|5.39|3.99|5.37|3.97|5.39|3.99|5.36|3.96|0
1640977500000|2021-12-31 19:05:00|5.36|3.96|5.24|3.84|5.36|3.96|5.2|3.8|0
1640977800000|2021-12-31 19:10:00|5.23|3.83|5.25|3.85|5.26|3.86|5.23|3.83|0
1640978100000|2021-12-31 19:15:00|5.26|3.86|5.29|3.89|5.29|3.89|5.26|3.86|0
1640978400000|2021-12-31 19:20:00|5.3|3.9|5.29|3.89|5.3|3.9|5.27|3.87|0
1640978700000|2021-12-31 19:25:00|5.3|3.9|5.27|3.87|5.3|3.9|5.26|3.86|0
1640979000000|2021-12-31 19:30:00|5.26|3.86|5.26|3.86|5.26|3.86|5.24|3.84|0
1640979300000|2021-12-31 19:35:00|5.27|3.87|5.25|3.85|5.27|3.87|5.25|3.85|0
1640979600000|2021-12-31 19:40:00|5.24|3.84|5.25|3.85|5.26|3.86|5.24|3.84|0
1640979900000|2021-12-31 19:45:00|5.26|3.86|5.27|3.87|5.28|3.88|5.25|3.85|0
1640980200000|2021-12-31 19:50:00|5.26|3.86|5.28|3.88|5.28|3.88|5.26|3.86|0
1640980500000|2021-12-31 19:55:00|5.27|3.87|5.28|3.88|5.31|3.91|5.27|3.87|0
1640980800000|2021-12-31 20:00:00|5.29|3.89|5.25|3.85|5.29|3.89|5.23|3.83|0
1640981100000|2021-12-31 20:05:00|5.26|3.86|5.25|3.85|5.27|3.87|5.24|3.84|0
1640981400000|2021-12-31 20:10:00|5.26|3.86|5.28|3.88|5.28|3.88|5.24|3.84|0
1640981700000|2021-12-31 20:15:00|5.29|3.89|5.24|3.84|5.29|3.89|5.24|3.84|0
1640982000000|2021-12-31 20:20:00|5.25|3.85|5.25|3.85|5.27|3.87|5.25|3.85|0
1640982300000|2021-12-31 20:25:00|5.26|3.86|5.22|3.82|5.26|3.86|5.2|3.8|0
1640982600000|2021-12-31 20:30:00|5.21|3.81|5.26|3.86|5.27|3.87|5.2|3.8|0
1640982900000|2021-12-31 20:35:00|5.27|3.87|5.25|3.85|5.27|3.87|5.25|3.85|0
1640983200000|2021-12-31 20:40:00|5.24|3.84|5.21|3.81|5.25|3.85|5.21|3.81|0
1640983500000|2021-12-31 20:45:00|5.22|3.82|5.24|3.84|5.24|3.84|5.18|3.78|0
1640983800000|2021-12-31 20:50:00|5.26|3.86|5.38|3.98|5.39|3.99|5.25|3.85|0
1640984100000|2021-12-31 20:55:00|5.39|3.99|5.42|4.02|5.42|4.02|5.36|3.96|0
1640984400000|2021-12-31 21:00:00|5.41|4.01|5.35|3.95|5.41|4.01|5.31|3.91|0
1640984700000|2021-12-31 21:05:00|5.34|3.94|5.35|3.95|5.36|3.96|5.34|3.94|0
1640985000000|2021-12-31 21:10:00|5.36|3.96|5.33|3.93|5.36|3.96|5.33|3.93|0
1641197100000|2022-01-03 08:05:00|4.75|3.35|4.76|3.36|4.76|3.36|4.74|3.34|0
1641197400000|2022-01-03 08:10:00|4.75|3.35|4.74|3.34|4.76|3.36|4.74|3.34|0
1641197700000|2022-01-03 08:15:00|4.73|3.33|4.74|3.34|4.74|3.34|4.72|3.32|0
1641198000000|2022-01-03 08:20:00|4.73|3.33|4.73|3.33|4.74|3.34|4.73|3.33|0
1641198300000|2022-01-03 08:25:00|4.74|3.34|4.73|3.33|4.74|3.34|4.73|3.33|0
1641198600000|2022-01-03 08:30:00|4.72|3.32|4.74|3.34|4.74|3.34|4.72|3.32|0
1641198900000|2022-01-03 08:35:00|4.73|3.33|4.72|3.32|4.74|3.34|4.72|3.32|0
1641199200000|2022-01-03 08:40:00|4.73|3.33|4.73|3.33|4.73|3.33|4.72|3.32|0
1641199500000|2022-01-03 08:45:00|4.74|3.34|4.74|3.34|4.74|3.34|4.73|3.33|0
1641199800000|2022-01-03 08:50:00|4.75|3.35|4.76|3.36|4.76|3.36|4.74|3.34|0
1641200100000|2022-01-03 08:55:00|4.75|3.35|4.76|3.36|4.76|3.36|4.75|3.35|0
1641200400000|2022-01-03 09:00:00|4.75|3.35|4.76|3.36|4.77|3.37|4.74|3.34|0
1641200700000|2022-01-03 09:05:00|4.77|3.37|4.77|3.37|4.78|3.38|4.77|3.37|0
1641201000000|2022-01-03 09:10:00|4.76|3.36|4.73|3.33|4.77|3.37|4.73|3.33|0
1641201300000|2022-01-03 09:15:00|4.74|3.34|4.76|3.36|4.76|3.36|4.73|3.33|0
1641201600000|2022-01-03 09:20:00|4.75|3.35|4.73|3.33|4.75|3.35|4.73|3.33|0
1641201900000|2022-01-03 09:25:00|4.72|3.32|4.73|3.33|4.74|3.34|4.72|3.32|0
1641202200000|2022-01-03 09:30:00|4.74|3.34|4.73|3.33|4.74|3.34|4.72|3.32|0
1641202500000|2022-01-03 09:35:00|4.72|3.32|4.73|3.33|4.73|3.33|4.72|3.32|0
1641202800000|2022-01-03 09:40:00|4.74|3.34|4.73|3.33|4.74|3.34|4.73|3.33|0
1641203100000|2022-01-03 09:45:00|4.72|3.32|4.71|3.31|4.72|3.32|4.71|3.31|0
1641203400000|2022-01-03 09:50:00|4.7|3.3|4.7|3.3|4.7|3.3|4.69|3.29|0
1641203700000|2022-01-03 09:55:00|4.69|3.29|4.68|3.28|4.7|3.3|4.68|3.28|0
1641204000000|2022-01-03 10:00:00|4.69|3.29|4.69|3.29|4.69|3.29|4.69|3.29|0
1641204300000|2022-01-03 10:05:00|4.68|3.28|4.68|3.28|4.69|3.29|4.68|3.28|0
1641204600000|2022-01-03 10:10:00|4.67|3.27|4.66|3.26|4.67|3.27|4.66|3.26|0
1641204900000|2022-01-03 10:15:00|4.65|3.25|4.66|3.26|4.67|3.27|4.65|3.25|0
1641205200000|2022-01-03 10:20:00|4.65|3.25|4.65|3.25|4.65|3.25|4.64|3.24|0
1641205500000|2022-01-03 10:25:00|4.64|3.24|4.63|3.23|4.65|3.25|4.63|3.23|0
1641205800000|2022-01-03 10:30:00|4.64|3.24|4.64|3.24|4.64|3.24|4.63|3.23|0
1641206100000|2022-01-03 10:35:00|4.63|3.23|4.63|3.23|4.64|3.24|4.63|3.23|0
1641206400000|2022-01-03 10:40:00|4.64|3.24|4.63|3.23|4.64|3.24|4.63|3.23|0
1641207000000|2022-01-03 10:50:00|4.64|3.24|4.63|3.23|4.64|3.24|4.63|3.23|0
1641207300000|2022-01-03 10:55:00|4.62|3.22|4.62|3.22|4.62|3.22|4.62|3.22|0
1641207600000|2022-01-03 11:00:00|4.6|3.2|4.6|3.2|4.61|3.21|4.59|3.19|0
1641207900000|2022-01-03 11:05:00|4.59|3.19|4.59|3.19|4.6|3.2|4.59|3.19|0
1641208200000|2022-01-03 11:10:00|4.58|3.18|4.6|3.2|4.6|3.2|4.58|3.18|0
1641208500000|2022-01-03 11:15:00|4.59|3.19|4.59|3.19|4.6|3.2|4.59|3.19|0
1641208800000|2022-01-03 11:20:00|4.58|3.18|4.58|3.18|4.59|3.19|4.58|3.18|0
1641209100000|2022-01-03 11:25:00|4.59|3.19|4.59|3.19|4.6|3.2|4.58|3.18|0
1641209400000|2022-01-03 11:30:00|4.58|3.18|4.59|3.19|4.59|3.19|4.58|3.18|0
1641209700000|2022-01-03 11:35:00|4.58|3.18|4.58|3.18|4.59|3.19|4.58|3.18|0
1641210000000|2022-01-03 11:40:00|4.59|3.19|4.59|3.19|4.59|3.19|4.59|3.19|0
1641210300000|2022-01-03 11:45:00|4.6|3.2|4.59|3.19|4.6|3.2|4.59|3.19|0
1641210600000|2022-01-03 11:50:00|4.58|3.18|4.59|3.19|4.59|3.19|4.58|3.18|0
1641210900000|2022-01-03 11:55:00|4.58|3.18|4.58|3.18|4.59|3.19|4.58|3.18|0
1641211200000|2022-01-03 12:00:00|4.59|3.19|4.59|3.19|4.59|3.19|4.58|3.18|0
1641211500000|2022-01-03 12:05:00|4.6|3.2|4.61|3.21|4.61|3.21|4.59|3.19|0
1641211800000|2022-01-03 12:10:00|4.6|3.2|4.6|3.2|4.6|3.2|4.59|3.19|0
1641212100000|2022-01-03 12:15:00|4.59|3.19|4.59|3.19|4.6|3.2|4.59|3.19|0
1641212400000|2022-01-03 12:20:00|4.6|3.2|4.61|3.21|4.61|3.21|4.59|3.19|0
1641212700000|2022-01-03 12:25:00|4.6|3.2|4.61|3.21|4.61|3.21|4.59|3.19|0
1641213000000|2022-01-03 12:30:00|4.62|3.22|4.61|3.21|4.63|3.23|4.61|3.21|0
1641213300000|2022-01-03 12:35:00|4.62|3.22|4.61|3.21|4.62|3.22|4.61|3.21|0
1641213600000|2022-01-03 12:40:00|4.6|3.2|4.62|3.22|4.62|3.22|4.6|3.2|0
1641213900000|2022-01-03 12:45:00|4.63|3.23|4.62|3.22|4.64|3.24|4.62|3.22|0
1641214200000|2022-01-03 12:50:00|4.63|3.23|4.62|3.22|4.63|3.23|4.62|3.22|0
1641214500000|2022-01-03 12:55:00|4.63|3.23|4.64|3.24|4.64|3.24|4.63|3.23|0
1641214800000|2022-01-03 13:00:00|4.63|3.23|4.63|3.23|4.64|3.24|4.63|3.23|0
1641215100000|2022-01-03 13:05:00|4.64|3.24|4.63|3.23|4.64|3.24|4.63|3.23|0
1641215400000|2022-01-03 13:10:00|4.64|3.24|4.63|3.23|4.64|3.24|4.63|3.23|0
1641215700000|2022-01-03 13:15:00|4.64|3.24|4.58|3.18|4.76|3.36|4.57|3.17|0
1641216000000|2022-01-03 13:20:00|4.59|3.19|4.58|3.18|4.59|3.19|4.58|3.18|0
1641216300000|2022-01-03 13:25:00|4.57|3.17|4.57|3.17|4.58|3.18|4.57|3.17|0
1641216600000|2022-01-03 13:30:00|4.58|3.18|4.59|3.19|4.6|3.2|4.57|3.17|0
1641216900000|2022-01-03 13:35:00|4.58|3.18|4.59|3.19|4.59|3.19|4.58|3.18|0
1641217200000|2022-01-03 13:40:00|4.6|3.2|4.6|3.2|4.61|3.21|4.59|3.19|0
1641217500000|2022-01-03 13:45:00|4.59|3.19|4.58|3.18|4.6|3.2|4.58|3.18|0
1641217800000|2022-01-03 13:50:00|4.59|3.19|4.59|3.19|4.59|3.19|4.58|3.18|0
1641218100000|2022-01-03 13:55:00|4.6|3.2|4.67|3.27|4.67|3.27|4.6|3.2|0
1641218400000|2022-01-03 14:00:00|4.66|3.26|4.67|3.27|4.69|3.29|4.65|3.25|0
1641218700000|2022-01-03 14:05:00|4.66|3.26|4.66|3.26|4.7|3.3|4.66|3.26|0
1641219000000|2022-01-03 14:10:00|4.65|3.25|4.64|3.24|4.67|3.27|4.64|3.24|0
1641219300000|2022-01-03 14:15:00|4.65|3.25|4.64|3.24|4.67|3.27|4.63|3.23|0
1641219600000|2022-01-03 14:20:00|4.65|3.25|4.65|3.25|4.66|3.26|4.64|3.24|0
1641219900000|2022-01-03 14:25:00|4.64|3.24|4.69|3.29|4.69|3.29|4.64|3.24|0
1641220200000|2022-01-03 14:30:00|4.67|3.27|4.6|3.2|4.69|3.29|4.6|3.2|0
1641220500000|2022-01-03 14:35:00|4.61|3.21|4.6|3.2|4.62|3.22|4.54|3.14|0
1641220800000|2022-01-03 14:40:00|4.58|3.18|4.61|3.21|4.62|3.22|4.57|3.17|0
1641221100000|2022-01-03 14:45:00|4.59|3.19|4.92|3.52|4.94|3.54|4.53|3.13|0
1641221400000|2022-01-03 14:50:00|4.91|3.51|4.83|3.43|5.02|3.62|4.83|3.43|0
1641221700000|2022-01-03 14:55:00|4.85|3.45|4.84|3.44|4.87|3.47|4.77|3.37|0
1641222000000|2022-01-03 15:00:00|4.83|3.43|4.8|3.4|4.85|3.45|4.75|3.35|0
1641222300000|2022-01-03 15:05:00|4.81|3.41|4.8|3.4|4.83|3.43|4.77|3.37|0
1641222600000|2022-01-03 15:10:00|4.78|3.38|4.7|3.3|4.78|3.38|4.7|3.3|0
1641222900000|2022-01-03 15:15:00|4.71|3.31|4.7|3.3|4.73|3.33|4.67|3.27|0
1641223200000|2022-01-03 15:20:00|4.72|3.32|4.69|3.29|4.76|3.36|4.69|3.29|0
1641223500000|2022-01-03 15:25:00|4.7|3.3|4.64|3.24|4.71|3.31|4.64|3.24|0
1641223800000|2022-01-03 15:30:00|4.63|3.23|4.71|3.31|4.75|3.35|4.63|3.23|0
1641224100000|2022-01-03 15:35:00|4.7|3.3|4.78|3.38|4.79|3.39|4.59|3.19|0
1641224400000|2022-01-03 15:40:00|4.79|3.39|4.79|3.39|4.8|3.4|4.74|3.34|0
1641224700000|2022-01-03 15:45:00|4.8|3.4|4.75|3.35|4.81|3.41|4.74|3.34|0
1641225000000|2022-01-03 15:50:00|4.74|3.34|4.68|3.28|4.77|3.37|4.67|3.27|0
1641225300000|2022-01-03 15:55:00|4.69|3.29|4.68|3.28|4.7|3.3|4.66|3.26|0
1641225600000|2022-01-03 16:00:00|4.67|3.27|4.69|3.29|4.71|3.31|4.66|3.26|0
1641225900000|2022-01-03 16:05:00|4.7|3.3|4.73|3.33|4.74|3.34|4.67|3.27|0
1641226200000|2022-01-03 16:10:00|4.74|3.34|4.77|3.37|4.78|3.38|4.73|3.33|0
1641226500000|2022-01-03 16:15:00|4.78|3.38|4.77|3.37|4.79|3.39|4.75|3.35|0
1641226800000|2022-01-03 16:20:00|4.78|3.38|4.74|3.34|4.79|3.39|4.73|3.33|0
1641227100000|2022-01-03 16:25:00|4.75|3.35|4.74|3.34|4.77|3.37|4.73|3.33|0
1641227400000|2022-01-03 16:30:00|4.75|3.35|4.78|3.38|4.78|3.38|4.74|3.34|0
1641227700000|2022-01-03 16:35:00|4.77|3.37|4.85|3.45|4.85|3.45|4.77|3.37|0
1641228000000|2022-01-03 16:40:00|4.84|3.44|4.76|3.36|4.84|3.44|4.76|3.36|0
1641228300000|2022-01-03 16:45:00|4.77|3.37|4.74|3.34|4.77|3.37|4.71|3.31|0
1641228600000|2022-01-03 16:50:00|4.76|3.36|4.75|3.35|4.79|3.39|4.73|3.33|0
1641228900000|2022-01-03 16:55:00|4.76|3.36|4.69|3.29|4.77|3.37|4.69|3.29|0
1641229200000|2022-01-03 17:00:00|4.7|3.3|4.69|3.29|4.73|3.33|4.68|3.28|0
1641229500000|2022-01-03 17:05:00|4.7|3.3|4.68|3.28|4.72|3.32|4.67|3.27|0
1641229800000|2022-01-03 17:10:00|4.67|3.27|4.67|3.27|4.71|3.31|4.67|3.27|0
1641230100000|2022-01-03 17:15:00|4.66|3.26|4.66|3.26|4.69|3.29|4.66|3.26|0
1641230400000|2022-01-03 17:20:00|4.67|3.27|4.63|3.23|4.67|3.27|4.62|3.22|0
1641230700000|2022-01-03 17:25:00|4.64|3.24|4.63|3.23|4.65|3.25|4.63|3.23|0
1641231000000|2022-01-03 17:30:00|4.64|3.24|4.64|3.24|4.65|3.25|4.64|3.24|0
1641231300000|2022-01-03 17:35:00|4.63|3.23|4.65|3.25|4.66|3.26|4.63|3.23|0
1641231600000|2022-01-03 17:40:00|4.66|3.26|4.66|3.26|4.68|3.28|4.65|3.25|0
1641231900000|2022-01-03 17:45:00|4.65|3.25|4.64|3.24|4.65|3.25|4.64|3.24|0
1641232200000|2022-01-03 17:50:00|4.63|3.23|4.67|3.27|4.67|3.27|4.63|3.23|0
1641232500000|2022-01-03 17:55:00|4.66|3.26|4.66|3.26|4.67|3.27|4.65|3.25|0
1641232800000|2022-01-03 18:00:00|4.67|3.27|4.66|3.26|4.68|3.28|4.65|3.25|0
1641233100000|2022-01-03 18:05:00|4.65|3.25|4.68|3.28|4.68|3.28|4.65|3.25|0
1641233400000|2022-01-03 18:10:00|4.69|3.29|4.63|3.23|4.69|3.29|4.61|3.21|0
1641233700000|2022-01-03 18:15:00|4.62|3.22|4.62|3.22|4.63|3.23|4.61|3.21|0
1641234000000|2022-01-03 18:20:00|4.61|3.21|4.61|3.21|4.61|3.21|4.6|3.2|0
1641234300000|2022-01-03 18:25:00|4.6|3.2|4.61|3.21|4.61|3.21|4.6|3.2|0
1641234600000|2022-01-03 18:30:00|4.6|3.2|4.62|3.22|4.63|3.23|4.59|3.19|0
1641234900000|2022-01-03 18:35:00|4.61|3.21|4.61|3.21|4.62|3.22|4.61|3.21|0
1641235200000|2022-01-03 18:40:00|4.62|3.22|4.57|3.17|4.62|3.22|4.57|3.17|0
1641235500000|2022-01-03 18:45:00|4.58|3.18|4.57|3.17|4.59|3.19|4.57|3.17|0
1641235800000|2022-01-03 18:50:00|4.56|3.16|4.54|3.14|4.56|3.16|4.54|3.14|0
1641236100000|2022-01-03 18:55:00|4.53|3.13|4.53|3.13|4.55|3.15|4.53|3.13|0
1641236400000|2022-01-03 19:00:00|4.54|3.14|4.54|3.14|4.55|3.15|4.52|3.12|0
1641236700000|2022-01-03 19:05:00|4.55|3.15|4.51|3.11|4.55|3.15|4.5|3.1|0
1641237000000|2022-01-03 19:10:00|4.5|3.1|4.51|3.11|4.52|3.12|4.5|3.1|0
1641237300000|2022-01-03 19:15:00|4.52|3.12|4.51|3.11|4.53|3.13|4.5|3.1|0
1641237600000|2022-01-03 19:20:00|4.52|3.12|4.62|3.22|4.73|3.33|4.51|3.11|0
1641237900000|2022-01-03 19:25:00|4.61|3.21|4.6|3.2|4.62|3.22|4.6|3.2|0
1641238200000|2022-01-03 19:30:00|4.59|3.19|4.61|3.21|4.61|3.21|4.59|3.19|0
1641238500000|2022-01-03 19:35:00|4.6|3.2|4.58|3.18|4.61|3.21|4.58|3.18|0
1641238800000|2022-01-03 19:40:00|4.57|3.17|4.52|3.12|4.57|3.17|4.52|3.12|0
1641239100000|2022-01-03 19:45:00|4.53|3.13|4.54|3.14|4.54|3.14|4.52|3.12|0
1641239400000|2022-01-03 19:50:00|4.53|3.13|4.54|3.14|4.55|3.15|4.53|3.13|0
1641239700000|2022-01-03 19:55:00|4.55|3.15|4.56|3.16|4.57|3.17|4.55|3.15|0
1641240000000|2022-01-03 20:00:00|4.55|3.15|4.55|3.15|4.58|3.18|4.54|3.14|0
1641240300000|2022-01-03 20:05:00|4.56|3.16|4.55|3.15|4.57|3.17|4.55|3.15|0
1641240600000|2022-01-03 20:10:00|4.54|3.14|4.54|3.14|4.55|3.15|4.53|3.13|0
1641240900000|2022-01-03 20:15:00|4.53|3.13|4.54|3.14|4.56|3.16|4.53|3.13|0
1641241200000|2022-01-03 20:20:00|4.53|3.13|4.55|3.15|4.55|3.15|4.53|3.13|0
1641241500000|2022-01-03 20:25:00|4.54|3.14|4.54|3.14|4.55|3.15|4.53|3.13|0
1641241800000|2022-01-03 20:30:00|4.53|3.13|4.53|3.13|4.55|3.15|4.52|3.12|0
1641242100000|2022-01-03 20:35:00|4.52|3.12|4.54|3.14|4.55|3.15|4.5|3.1|0
1641242400000|2022-01-03 20:40:00|4.53|3.13|4.59|3.19|4.62|3.22|4.53|3.13|0
1641242700000|2022-01-03 20:45:00|4.58|3.18|4.51|3.11|4.59|3.19|4.51|3.11|0
1641243000000|2022-01-03 20:50:00|4.53|3.13|4.53|3.13|4.56|3.16|4.5|3.1|0
1641243300000|2022-01-03 20:55:00|4.52|3.12|4.5|3.1|4.56|3.16|4.5|3.1|0
1641243600000|2022-01-03 21:00:00|4.51|3.11|4.49|3.09|4.51|3.11|4.49|3.09|0
1641243900000|2022-01-03 21:05:00|4.5|3.1|4.49|3.09|4.61|3.21|4.49|3.09|0
1641244200000|2022-01-03 21:10:00|4.5|3.1|4.5|3.1|4.51|3.11|4.49|3.09|0
1641244500000|2022-01-03 21:15:00|4.6|3|4.58|2.98|4.6|3|4.58|2.98|0
1641244800000|2022-01-03 21:20:00|4.57|2.97|4.58|2.98|4.58|2.98|4.57|2.97|0
1641245100000|2022-01-03 21:25:00|4.57|2.97|4.59|2.99|4.59|2.99|4.57|2.97|0
1641245400000|2022-01-03 21:30:00|4.58|2.98|4.58|2.98|4.59|2.99|4.58|2.98|0
1641245700000|2022-01-03 21:35:00|4.59|2.99|4.57|2.97|4.59|2.99|4.57|2.97|0
1641246000000|2022-01-03 21:40:00|4.58|2.98|4.59|2.99|4.59|2.99|4.57|2.97|0
1641246300000|2022-01-03 21:45:00|4.58|2.98|4.61|3.01|4.61|3.01|4.58|2.98|0
1641246600000|2022-01-03 21:50:00|4.6|3|4.6|3|4.6|3|4.6|3|0
1641247500000|2022-01-03 22:05:00|4.59|2.99|4.59|2.99|4.59|2.99|4.59|2.99|0
1641250500000|2022-01-03 22:55:00|4.58|2.98|4.58|2.98|4.59|2.99|4.58|2.98|0
1641250800000|2022-01-03 23:00:00|4.59|2.99|4.58|2.98|4.59|2.99|4.57|2.97|0
1641251100000|2022-01-03 23:05:00|4.57|2.97|4.58|2.98|4.58|2.98|4.57|2.97|0
1641251400000|2022-01-03 23:10:00|4.57|2.97|4.57|2.97|4.58|2.98|4.57|2.97|0
1641251700000|2022-01-03 23:15:00|4.58|2.98|4.58|2.98|4.58|2.98|4.58|2.98|0
1641252000000|2022-01-03 23:20:00|4.57|2.97|4.58|2.98|4.58|2.98|4.57|2.97|0
1641252300000|2022-01-03 23:25:00|4.59|2.99|4.59|2.99|4.59|2.99|4.58|2.98|0
1641252600000|2022-01-03 23:30:00|4.58|2.98|4.58|2.98|4.6|3|4.58|2.98|0
1641252900000|2022-01-03 23:35:00|4.59|2.99|4.6|3|4.6|3|4.59|2.99|0
1641253200000|2022-01-03 23:40:00|4.59|2.99|4.58|2.98|4.6|3|4.58|2.98|0
1641253500000|2022-01-03 23:45:00|4.59|2.99|4.59|2.99|4.59|2.99|4.58|2.98|0
1641253800000|2022-01-03 23:50:00|4.6|3|4.59|2.99|4.6|3|4.59|2.99|0
1641254100000|2022-01-03 23:55:00|4.6|3|4.6|3|4.61|3.01|4.59|2.99|0
1641254400000|2022-01-04 00:00:00|4.61|3.01|4.6|3|4.62|3.02|4.59|2.99|0
1641254700000|2022-01-04 00:05:00|4.61|3.01|4.61|3.01|4.61|3.01|4.6|3|0
1641255000000|2022-01-04 00:10:00|4.6|3|4.6|3|4.61|3.01|4.6|3|0
1641255300000|2022-01-04 00:15:00|4.61|3.01|4.6|3|4.61|3.01|4.6|3|0
1641255600000|2022-01-04 00:20:00|4.61|3.01|4.61|3.01|4.61|3.01|4.6|3|0
1641255900000|2022-01-04 00:25:00|4.6|3|4.6|3|4.6|3|4.59|2.99|0
1641256200000|2022-01-04 00:30:00|4.61|3.01|4.6|3|4.61|3.01|4.6|3|0
1641256500000|2022-01-04 00:35:00|4.61|3.01|4.6|3|4.61|3.01|4.6|3|0
1641256800000|2022-01-04 00:40:00|4.61|3.01|4.6|3|4.61|3.01|4.6|3|0
1641257100000|2022-01-04 00:45:00|4.59|2.99|4.58|2.98|4.59|2.99|4.58|2.98|0
1641257400000|2022-01-04 00:50:00|4.57|2.97|4.57|2.97|4.58|2.98|4.57|2.97|0
1641257700000|2022-01-04 00:55:00|4.58|2.98|4.58|2.98|4.58|2.98|4.56|2.96|0
1641258000000|2022-01-04 01:00:00|4.59|2.99|4.59|2.99|4.6|3|4.58|2.98|0
1641258300000|2022-01-04 01:05:00|4.58|2.98|4.57|2.97|4.58|2.98|4.57|2.97|0
1641258600000|2022-01-04 01:10:00|4.58|2.98|4.56|2.96|4.58|2.98|4.56|2.96|0
1641258900000|2022-01-04 01:15:00|4.57|2.97|4.57|2.97|4.57|2.97|4.56|2.96|0
1641259200000|2022-01-04 01:20:00|4.56|2.96|4.56|2.96|4.57|2.97|4.56|2.96|0
1641259500000|2022-01-04 01:25:00|4.57|2.97|4.56|2.96|4.57|2.97|4.56|2.96|0
1641259800000|2022-01-04 01:30:00|4.57|2.97|4.57|2.97|4.57|2.97|4.56|2.96|0
1641260100000|2022-01-04 01:35:00|4.56|2.96|4.56|2.96|4.57|2.97|4.56|2.96|0
1641260400000|2022-01-04 01:40:00|4.57|2.97|4.56|2.96|4.57|2.97|4.55|2.95|0
1641260700000|2022-01-04 01:45:00|4.55|2.95|4.56|2.96|4.56|2.96|4.55|2.95|0
1641261000000|2022-01-04 01:50:00|4.57|2.97|4.57|2.97|4.57|2.97|4.56|2.96|0
1641261300000|2022-01-04 01:55:00|4.56|2.96|4.57|2.97|4.57|2.97|4.56|2.96|0
1641261600000|2022-01-04 02:00:00|4.56|2.96|4.57|2.97|4.57|2.97|4.56|2.96|0
1641261900000|2022-01-04 02:05:00|4.56|2.96|4.57|2.97|4.57|2.97|4.56|2.96|0
1641262200000|2022-01-04 02:10:00|4.56|2.96|4.56|2.96|4.57|2.97|4.56|2.96|0
1641262500000|2022-01-04 02:15:00|4.55|2.95|4.56|2.96|4.56|2.96|4.55|2.95|0
1641262800000|2022-01-04 02:20:00|4.55|2.95|4.55|2.95|4.56|2.96|4.55|2.95|0
1641263100000|2022-01-04 02:25:00|4.56|2.96|4.55|2.95|4.56|2.96|4.55|2.95|0
1641263400000|2022-01-04 02:30:00|4.56|2.96|4.55|2.95|4.56|2.96|4.55|2.95|0
1641263700000|2022-01-04 02:35:00|4.56|2.96|4.55|2.95|4.56|2.96|4.55|2.95|0
1641264000000|2022-01-04 02:40:00|4.54|2.94|4.54|2.94|4.55|2.95|4.54|2.94|0
1641264300000|2022-01-04 02:45:00|4.55|2.95|4.54|2.94|4.55|2.95|4.54|2.94|0
1641264600000|2022-01-04 02:50:00|4.53|2.93|4.53|2.93|4.54|2.94|4.53|2.93|0
1641264900000|2022-01-04 02:55:00|4.52|2.92|4.52|2.92|4.52|2.92|4.51|2.91|0
1641265200000|2022-01-04 03:00:00|4.51|2.91|4.53|2.93|4.53|2.93|4.51|2.91|0
1641266100000|2022-01-04 03:15:00|4.52|2.92|4.52|2.92|4.52|2.92|4.52|2.92|0
1641266400000|2022-01-04 03:20:00|4.51|2.91|4.51|2.91|4.51|2.91|4.5|2.9|0
1641266700000|2022-01-04 03:25:00|4.5|2.9|4.51|2.91|4.51|2.91|4.5|2.9|0
1641267000000|2022-01-04 03:30:00|4.5|2.9|4.5|2.9|4.51|2.91|4.5|2.9|0
1641267300000|2022-01-04 03:35:00|4.51|2.91|4.5|2.9|4.51|2.91|4.5|2.9|0
1641267900000|2022-01-04 03:45:00|4.49|2.89|4.5|2.9|4.5|2.9|4.49|2.89|0
1641268800000|2022-01-04 04:00:00|4.49|2.89|4.5|2.9|4.5|2.9|4.49|2.89|0
1641269100000|2022-01-04 04:05:00|4.49|2.89|4.49|2.89|4.49|2.89|4.49|2.89|0
1641270000000|2022-01-04 04:20:00|4.48|2.88|4.46|2.86|4.48|2.88|4.46|2.86|0
1641270300000|2022-01-04 04:25:00|4.47|2.87|4.46|2.86|4.47|2.87|4.46|2.86|0
1641271500000|2022-01-04 04:45:00|4.45|2.85|4.45|2.85|4.46|2.86|4.45|2.85|0
1641271800000|2022-01-04 04:50:00|4.44|2.84|4.44|2.84|4.44|2.84|4.44|2.84|0
1641272100000|2022-01-04 04:55:00|4.45|2.85|4.45|2.85|4.45|2.85|4.44|2.84|0
1641272400000|2022-01-04 05:00:00|4.44|2.84|4.44|2.84|4.45|2.85|4.44|2.84|0
1641273000000|2022-01-04 05:10:00|4.43|2.83|4.43|2.83|4.43|2.83|4.43|2.83|0
1641273300000|2022-01-04 05:15:00|4.44|2.84|4.42|2.82|4.44|2.84|4.42|2.82|0
1641273900000|2022-01-04 05:25:00|4.43|2.83|4.41|2.81|4.43|2.83|4.41|2.81|0
1641274200000|2022-01-04 05:30:00|4.42|2.82|4.42|2.82|4.42|2.82|4.41|2.81|0
1641274500000|2022-01-04 05:35:00|4.41|2.81|4.41|2.81|4.42|2.82|4.41|2.81|0
1641274800000|2022-01-04 05:40:00|4.42|2.82|4.41|2.81|4.42|2.82|4.41|2.81|0
1641275700000|2022-01-04 05:55:00|4.4|2.8|4.41|2.81|4.41|2.81|4.4|2.8|0
1641276300000|2022-01-04 06:05:00|4.4|2.8|4.4|2.8|4.4|2.8|4.4|2.8|0
1641276900000|2022-01-04 06:15:00|4.41|2.81|4.42|2.82|4.42|2.82|4.41|2.81|0
1641277200000|2022-01-04 06:20:00|4.43|2.83|4.42|2.82|4.43|2.83|4.42|2.82|0
1641278100000|2022-01-04 06:35:00|4.41|2.81|4.41|2.81|4.42|2.82|4.41|2.81|0
1641278700000|2022-01-04 06:45:00|4.42|2.82|4.41|2.81|4.42|2.82|4.41|2.81|0
1641279000000|2022-01-04 06:50:00|4.4|2.8|4.41|2.81|4.41|2.81|4.4|2.8|0
1641279600000|2022-01-04 07:00:00|4.42|2.82|4.43|2.83|4.43|2.83|4.42|2.82|0
1641279900000|2022-01-04 07:05:00|4.44|2.84|4.44|2.84|4.44|2.84|4.44|2.84|0
1641280200000|2022-01-04 07:10:00|4.43|2.83|4.43|2.83|4.44|2.84|4.42|2.82|0
1641280500000|2022-01-04 07:15:00|4.42|2.82|4.43|2.83|4.44|2.84|4.42|2.82|0
1641280800000|2022-01-04 07:20:00|4.44|2.84|4.43|2.83|4.44|2.84|4.43|2.83|0
1641281100000|2022-01-04 07:25:00|4.42|2.82|4.43|2.83|4.43|2.83|4.42|2.82|0
1641281400000|2022-01-04 07:30:00|4.42|2.82|4.42|2.82|4.43|2.83|4.42|2.82|0
1641281700000|2022-01-04 07:35:00|4.41|2.81|4.42|2.82|4.42|2.82|4.41|2.81|0
1641282000000|2022-01-04 07:40:00|4.41|2.81|4.41|2.81|4.41|2.81|4.41|2.81|0
1641282300000|2022-01-04 07:45:00|4.4|2.8|4.41|2.81|4.42|2.82|4.4|2.8|0
1641282600000|2022-01-04 07:50:00|4.4|2.8|4.4|2.8|4.41|2.81|4.4|2.8|0
1641282900000|2022-01-04 07:55:00|4.41|2.81|4.4|2.8|4.41|2.81|4.39|2.79|0
1641283200000|2022-01-04 08:00:00|4.39|2.79|4.41|2.81|4.42|2.82|4.39|2.79|0
1641283500000|2022-01-04 08:05:00|4.31|2.91|4.32|2.92|4.32|2.92|4.29|2.89|0
1641283800000|2022-01-04 08:10:00|4.33|2.93|4.33|2.93|4.33|2.93|4.32|2.92|0
1641284100000|2022-01-04 08:15:00|4.32|2.92|4.31|2.91|4.34|2.94|4.31|2.91|0
1641284400000|2022-01-04 08:20:00|4.32|2.92|4.3|2.9|4.32|2.92|4.3|2.9|0
1641284700000|2022-01-04 08:25:00|4.31|2.91|4.41|3.01|4.42|3.02|4.3|2.9|0
1641285000000|2022-01-04 08:30:00|4.42|3.02|4.41|3.01|4.43|3.03|4.41|3.01|0
1641285300000|2022-01-04 08:35:00|4.42|3.02|4.41|3.01|4.42|3.02|4.41|3.01|0
1641285600000|2022-01-04 08:40:00|4.4|3|4.43|3.03|4.43|3.03|4.4|3|0
1641285900000|2022-01-04 08:45:00|4.42|3.02|4.42|3.02|4.43|3.03|4.42|3.02|0
1641286200000|2022-01-04 08:50:00|4.43|3.03|4.42|3.02|4.43|3.03|4.42|3.02|0
1641286500000|2022-01-04 08:55:00|4.43|3.03|4.43|3.03|4.44|3.04|4.42|3.02|0
1641286800000|2022-01-04 09:00:00|4.42|3.02|4.42|3.02|4.43|3.03|4.42|3.02|0
1641287100000|2022-01-04 09:05:00|4.43|3.03|4.42|3.02|4.43|3.03|4.42|3.02|0
1641287400000|2022-01-04 09:10:00|4.41|3.01|4.41|3.01|4.42|3.02|4.41|3.01|0
1641287700000|2022-01-04 09:15:00|4.4|3|4.4|3|4.4|3|4.4|3|0
1641288000000|2022-01-04 09:20:00|4.41|3.01|4.38|2.98|4.41|3.01|4.35|2.95|0
1641288300000|2022-01-04 09:25:00|4.39|2.99|4.38|2.98|4.39|2.99|4.38|2.98|0
1641288600000|2022-01-04 09:30:00|4.39|2.99|4.39|2.99|4.39|2.99|4.38|2.98|0
1641288900000|2022-01-04 09:35:00|4.4|3|4.39|2.99|4.4|3|4.39|2.99|0
1641289200000|2022-01-04 09:40:00|4.38|2.98|4.38|2.98|4.38|2.98|4.38|2.98|0
1641289500000|2022-01-04 09:45:00|4.37|2.97|4.38|2.98|4.38|2.98|4.37|2.97|0
1641289800000|2022-01-04 09:50:00|4.37|2.97|4.37|2.97|4.37|2.97|4.37|2.97|0
1641290100000|2022-01-04 09:55:00|4.36|2.96|4.36|2.96|4.37|2.97|4.36|2.96|0
1641290400000|2022-01-04 10:00:00|4.35|2.95|4.35|2.95|4.35|2.95|4.35|2.95|0
1641290700000|2022-01-04 10:05:00|4.36|2.96|4.33|2.93|4.36|2.96|4.33|2.93|0
1641291000000|2022-01-04 10:10:00|4.34|2.94|4.31|2.91|4.34|2.94|4.3|2.9|0
1641291300000|2022-01-04 10:15:00|4.32|2.92|4.31|2.91|4.32|2.92|4.31|2.91|0
1641291600000|2022-01-04 10:20:00|4.3|2.9|4.29|2.89|4.31|2.91|4.28|2.88|0
1641291900000|2022-01-04 10:25:00|4.28|2.88|4.28|2.88|4.29|2.89|4.28|2.88|0
1641292200000|2022-01-04 10:30:00|4.29|2.89|4.28|2.88|4.29|2.89|4.27|2.87|0
1641292500000|2022-01-04 10:35:00|4.29|2.89|4.28|2.88|4.29|2.89|4.28|2.88|0
1641292800000|2022-01-04 10:40:00|4.29|2.89|4.27|2.87|4.29|2.89|4.27|2.87|0
1641293100000|2022-01-04 10:45:00|4.28|2.88|4.3|2.9|4.39|2.99|4.24|2.84|0
1641293400000|2022-01-04 10:50:00|4.31|2.91|4.32|2.92|4.32|2.92|4.31|2.91|0
1641293700000|2022-01-04 10:55:00|4.31|2.91|4.3|2.9|4.32|2.92|4.3|2.9|0
1641294000000|2022-01-04 11:00:00|4.31|2.91|4.29|2.89|4.32|2.92|4.28|2.88|0
1641294300000|2022-01-04 11:05:00|4.28|2.88|4.28|2.88|4.29|2.89|4.27|2.87|0
1641294600000|2022-01-04 11:10:00|4.27|2.87|4.27|2.87|4.28|2.88|4.27|2.87|0
1641294900000|2022-01-04 11:15:00|4.28|2.88|4.27|2.87|4.28|2.88|4.27|2.87|0
1641295200000|2022-01-04 11:20:00|4.28|2.88|4.37|2.97|4.37|2.97|4.28|2.88|0
1641295500000|2022-01-04 11:25:00|4.38|2.98|4.37|2.97|4.38|2.98|4.37|2.97|0
1641295800000|2022-01-04 11:30:00|4.38|2.98|4.38|2.98|4.38|2.98|4.37|2.97|0
1641296100000|2022-01-04 11:35:00|4.39|2.99|4.37|2.97|4.39|2.99|4.37|2.97|0
1641296400000|2022-01-04 11:40:00|4.38|2.98|4.38|2.98|4.38|2.98|4.37|2.97|0
1641296700000|2022-01-04 11:45:00|4.37|2.97|4.37|2.97|4.38|2.98|4.37|2.97|0
1641297300000|2022-01-04 11:55:00|4.38|2.98|4.39|2.99|4.39|2.99|4.38|2.98|0
1641297600000|2022-01-04 12:00:00|4.38|2.98|4.39|2.99|4.39|2.99|4.38|2.98|0
1641297900000|2022-01-04 12:05:00|4.38|2.98|4.39|2.99|4.39|2.99|4.38|2.98|0
1641298200000|2022-01-04 12:10:00|4.38|2.98|4.4|3|4.4|3|4.38|2.98|0
1641298500000|2022-01-04 12:15:00|4.39|2.99|4.4|3|4.4|3|4.39|2.99|0
1641298800000|2022-01-04 12:20:00|4.41|3.01|4.43|3.03|4.43|3.03|4.41|3.01|0
1641299100000|2022-01-04 12:25:00|4.44|3.04|4.45|3.05|4.46|3.06|4.43|3.03|0
1641299400000|2022-01-04 12:30:00|4.46|3.06|4.42|3.02|4.46|3.06|4.42|3.02|0
1641299700000|2022-01-04 12:35:00|4.43|3.03|4.44|3.04|4.44|3.04|4.42|3.02|0
1641300000000|2022-01-04 12:40:00|4.43|3.03|4.43|3.03|4.44|3.04|4.42|3.02|0
1641300300000|2022-01-04 12:45:00|4.44|3.04|4.43|3.03|4.44|3.04|4.42|3.02|0
1641300600000|2022-01-04 12:50:00|4.44|3.04|4.44|3.04|4.45|3.05|4.43|3.03|0
1641300900000|2022-01-04 12:55:00|4.43|3.03|4.42|3.02|4.44|3.04|4.41|3.01|0
1641301200000|2022-01-04 13:00:00|4.41|3.01|4.42|3.02|4.43|3.03|4.41|3.01|0
1641301500000|2022-01-04 13:05:00|4.43|3.03|4.41|3.01|4.43|3.03|4.41|3.01|0
1641301800000|2022-01-04 13:10:00|4.4|3|4.39|2.99|4.41|3.01|4.39|2.99|0
1641302100000|2022-01-04 13:15:00|4.4|3|4.39|2.99|4.41|3.01|4.38|2.98|0
1641302400000|2022-01-04 13:20:00|4.38|2.98|4.37|2.97|4.38|2.98|4.36|2.96|0
1641302700000|2022-01-04 13:25:00|4.36|2.96|4.37|2.97|4.38|2.98|4.36|2.96|0
1641303000000|2022-01-04 13:30:00|4.38|2.98|4.38|2.98|4.39|2.99|4.37|2.97|0
1641303300000|2022-01-04 13:35:00|4.39|2.99|4.39|2.99|4.4|3|4.38|2.98|0
1641303600000|2022-01-04 13:40:00|4.38|2.98|4.38|2.98|4.39|2.99|4.38|2.98|0
1641303900000|2022-01-04 13:45:00|4.39|2.99|4.4|3|4.4|3|4.39|2.99|0
1641304200000|2022-01-04 13:50:00|4.39|2.99|4.38|2.98|4.4|3|4.37|2.97|0
1641304500000|2022-01-04 13:55:00|4.37|2.97|4.38|2.98|4.38|2.98|4.37|2.97|0
1641304800000|2022-01-04 14:00:00|4.37|2.97|4.4|3|4.4|3|4.37|2.97|0
1641305100000|2022-01-04 14:05:00|4.39|2.99|4.38|2.98|4.39|2.99|4.38|2.98|0
1641305400000|2022-01-04 14:10:00|4.37|2.97|4.37|2.97|4.37|2.97|4.36|2.96|0
1641305700000|2022-01-04 14:15:00|4.38|2.98|4.37|2.97|4.38|2.98|4.37|2.97|0
1641306000000|2022-01-04 14:20:00|4.36|2.96|4.36|2.96|4.36|2.96|4.36|2.96|0
1641306300000|2022-01-04 14:25:00|4.37|2.97|4.38|2.98|4.39|2.99|4.37|2.97|0
1641306600000|2022-01-04 14:30:00|4.39|2.99|4.35|2.95|4.41|3.01|4.35|2.95|0
1641306900000|2022-01-04 14:35:00|4.36|2.96|4.34|2.94|4.39|2.99|4.32|2.92|0
1641307200000|2022-01-04 14:40:00|4.33|2.93|4.43|3.03|4.45|3.05|4.32|2.92|0
1641307500000|2022-01-04 14:45:00|4.42|3.02|4.44|3.04|4.44|3.04|4.41|3.01|0
1641307800000|2022-01-04 14:50:00|4.46|3.06|4.42|3.02|4.47|3.07|4.41|3.01|0
1641308100000|2022-01-04 14:55:00|4.41|3.01|4.49|3.09|4.5|3.1|4.41|3.01|0
1641308400000|2022-01-04 15:00:00|4.5|3.1|4.53|3.13|4.56|3.16|4.49|3.09|0
1641308700000|2022-01-04 15:05:00|4.52|3.12|4.51|3.11|4.54|3.14|4.51|3.11|0
1641309000000|2022-01-04 15:10:00|4.52|3.12|4.54|3.14|4.55|3.15|4.5|3.1|0
1641309300000|2022-01-04 15:15:00|4.53|3.13|4.56|3.16|4.56|3.16|4.52|3.12|0
1641309600000|2022-01-04 15:20:00|4.55|3.15|4.53|3.13|4.57|3.17|4.51|3.11|0
1641309900000|2022-01-04 15:25:00|4.54|3.14|4.49|3.09|4.58|3.18|4.49|3.09|0
1641310200000|2022-01-04 15:30:00|4.5|3.1|4.54|3.14|4.54|3.14|4.47|3.07|0
1641310500000|2022-01-04 15:35:00|4.53|3.13|4.58|3.18|4.58|3.18|4.53|3.13|0
1641310800000|2022-01-04 15:40:00|4.57|3.17|4.5|3.1|4.58|3.18|4.47|3.07|0
1641311100000|2022-01-04 15:45:00|4.51|3.11|4.49|3.09|4.51|3.11|4.47|3.07|0
1641311400000|2022-01-04 15:50:00|4.48|3.08|4.52|3.12|4.53|3.13|4.48|3.08|0
1641311700000|2022-01-04 15:55:00|4.53|3.13|4.58|3.18|4.59|3.19|4.52|3.12|0
1641312000000|2022-01-04 16:00:00|4.59|3.19|4.42|3.02|4.69|3.29|4.42|3.02|0
1641312300000|2022-01-04 16:05:00|4.41|3.01|4.74|3.34|4.81|3.41|4.41|3.01|0
1641312600000|2022-01-04 16:10:00|4.73|3.33|4.73|3.33|4.77|3.37|4.72|3.32|0
1641312900000|2022-01-04 16:15:00|4.74|3.34|4.75|3.35|4.77|3.37|4.73|3.33|0
1641313200000|2022-01-04 16:20:00|4.74|3.34|4.77|3.37|4.81|3.41|4.74|3.34|0
1641313500000|2022-01-04 16:25:00|4.78|3.38|4.75|3.35|4.8|3.4|4.75|3.35|0
1641313800000|2022-01-04 16:30:00|4.76|3.36|4.7|3.3|4.76|3.36|4.7|3.3|0
1641314100000|2022-01-04 16:35:00|4.71|3.31|4.69|3.29|4.72|3.32|4.69|3.29|0
1641314400000|2022-01-04 16:40:00|4.7|3.3|4.68|3.28|4.72|3.32|4.68|3.28|0
1641314700000|2022-01-04 16:45:00|4.69|3.29|4.65|3.25|4.69|3.29|4.64|3.24|0
1641315000000|2022-01-04 16:50:00|4.66|3.26|4.65|3.25|4.67|3.27|4.65|3.25|0
1641315300000|2022-01-04 16:55:00|4.66|3.26|4.69|3.29|4.7|3.3|4.65|3.25|0
1641315600000|2022-01-04 17:00:00|4.7|3.3|4.71|3.31|4.72|3.32|4.68|3.28|0
1641315900000|2022-01-04 17:05:00|4.7|3.3|4.71|3.31|4.73|3.33|4.7|3.3|0
1641316200000|2022-01-04 17:10:00|4.7|3.3|4.67|3.27|4.71|3.31|4.66|3.26|0
1641316500000|2022-01-04 17:15:00|4.66|3.26|4.72|3.32|4.78|3.38|4.64|3.24|0
1641316800000|2022-01-04 17:20:00|4.73|3.33|4.67|3.27|4.73|3.33|4.65|3.25|0
1641317100000|2022-01-04 17:25:00|4.68|3.28|4.68|3.28|4.68|3.28|4.66|3.26|0
1641317400000|2022-01-04 17:30:00|4.69|3.29|4.7|3.3|4.71|3.31|4.69|3.29|0
1641317700000|2022-01-04 17:35:00|4.69|3.29|4.69|3.29|4.69|3.29|4.67|3.27|0
1641318000000|2022-01-04 17:40:00|4.7|3.3|4.71|3.31|4.71|3.31|4.69|3.29|0
1641318300000|2022-01-04 17:45:00|4.7|3.3|4.72|3.32|4.73|3.33|4.69|3.29|0
1641318600000|2022-01-04 17:50:00|4.71|3.31|4.73|3.33|4.75|3.35|4.71|3.31|0
1641318900000|2022-01-04 17:55:00|4.74|3.34|4.76|3.36|4.77|3.37|4.73|3.33|0
1641319200000|2022-01-04 18:00:00|4.77|3.37|4.74|3.34|4.78|3.38|4.74|3.34|0
1641319500000|2022-01-04 18:05:00|4.73|3.33|4.73|3.33|4.74|3.34|4.7|3.3|0
1641319800000|2022-01-04 18:10:00|4.72|3.32|4.74|3.34|4.75|3.35|4.72|3.32|0
1641320100000|2022-01-04 18:15:00|4.73|3.33|4.77|3.37|4.77|3.37|4.73|3.33|0
1641320400000|2022-01-04 18:20:00|4.76|3.36|4.75|3.35|4.78|3.38|4.75|3.35|0
1641320700000|2022-01-04 18:25:00|4.76|3.36|4.75|3.35|4.76|3.36|4.72|3.32|0
1641321000000|2022-01-04 18:30:00|4.76|3.36|4.83|3.43|4.83|3.43|4.75|3.35|0
1641321300000|2022-01-04 18:35:00|4.82|3.42|4.8|3.4|4.84|3.44|4.79|3.39|0
1641321600000|2022-01-04 18:40:00|4.81|3.41|4.8|3.4|4.82|3.42|4.79|3.39|0
1641321900000|2022-01-04 18:45:00|4.79|3.39|4.8|3.4|4.81|3.41|4.78|3.38|0
1641322200000|2022-01-04 18:50:00|4.81|3.41|4.84|3.44|4.86|3.46|4.81|3.41|0
1641322500000|2022-01-04 18:55:00|4.85|3.45|4.87|3.47|4.88|3.48|4.85|3.45|0
1641322800000|2022-01-04 19:00:00|4.86|3.46|4.81|3.41|4.86|3.46|4.81|3.41|0
1641323100000|2022-01-04 19:05:00|4.82|3.42|4.83|3.43|4.84|3.44|4.8|3.4|0
1641323400000|2022-01-04 19:10:00|4.82|3.42|4.79|3.39|4.84|3.44|4.79|3.39|0
1641323700000|2022-01-04 19:15:00|4.8|3.4|4.46|3.06|4.8|3.4|4.37|2.97|0
1641324000000|2022-01-04 19:20:00|4.45|3.05|4.48|3.08|4.48|3.08|4.45|3.05|0
1641324300000|2022-01-04 19:25:00|4.47|3.07|4.46|3.06|4.48|3.08|4.45|3.05|0
1641324600000|2022-01-04 19:30:00|4.45|3.05|4.42|3.02|4.45|3.05|4.39|2.99|0
1641324900000|2022-01-04 19:35:00|4.41|3.01|4.42|3.02|4.43|3.03|4.41|3.01|0
1641325200000|2022-01-04 19:40:00|4.41|3.01|4.38|2.98|4.42|3.02|4.37|2.97|0
1641325500000|2022-01-04 19:45:00|4.37|2.97|4.37|2.97|4.39|2.99|4.36|2.96|0
1641325800000|2022-01-04 19:50:00|4.36|2.96|4.36|2.96|4.38|2.98|4.35|2.95|0
1641326100000|2022-01-04 19:55:00|4.37|2.97|4.37|2.97|4.37|2.97|4.36|2.96|0
1641326400000|2022-01-04 20:00:00|4.36|2.96|4.34|2.94|4.37|2.97|4.33|2.93|0
1641326700000|2022-01-04 20:05:00|4.35|2.95|4.33|2.93|4.35|2.95|4.33|2.93|0
1641327000000|2022-01-04 20:10:00|4.32|2.92|4.32|2.92|4.33|2.93|4.31|2.91|0
1641327300000|2022-01-04 20:15:00|4.31|2.91|4.31|2.91|4.33|2.93|4.3|2.9|0
1641327600000|2022-01-04 20:20:00|4.3|2.9|4.29|2.89|4.3|2.9|4.28|2.88|0
1641327900000|2022-01-04 20:25:00|4.28|2.88|4.28|2.88|4.3|2.9|4.27|2.87|0
1641328200000|2022-01-04 20:30:00|4.27|2.87|4.3|2.9|4.31|2.91|4.27|2.87|0
1641328500000|2022-01-04 20:35:00|4.46|3.06|4.34|2.94|4.46|3.06|4.33|2.93|0
1641328800000|2022-01-04 20:40:00|4.35|2.95|4.31|2.91|4.35|2.95|4.3|2.9|0
1641329100000|2022-01-04 20:45:00|4.3|2.9|4.29|2.89|4.32|2.92|4.28|2.88|0
1641329400000|2022-01-04 20:50:00|4.3|2.9|4.33|2.93|4.33|2.93|4.26|2.86|0
1641329700000|2022-01-04 20:55:00|4.34|2.94|4.4|3|4.4|3|4.34|2.94|0
1641330000000|2022-01-04 21:00:00|4.39|2.99|4.4|3|4.41|3.01|4.38|2.98|0
1641330300000|2022-01-04 21:05:00|4.41|3.01|4.4|3|4.41|3.01|4.39|2.99|0
1641330600000|2022-01-04 21:10:00|4.41|3.01|4.41|3.01|4.42|3.02|4.4|3|0
1641330900000|2022-01-04 21:15:00|4.51|2.91|4.49|2.89|4.51|2.91|4.49|2.89|0
1641331200000|2022-01-04 21:20:00|4.48|2.88|4.49|2.89|4.49|2.89|4.48|2.88|0
1641331500000|2022-01-04 21:25:00|4.5|2.9|4.5|2.9|4.5|2.9|4.49|2.89|0
1641331800000|2022-01-04 21:30:00|4.49|2.89|4.51|2.91|4.51|2.91|4.49|2.89|0
1641332100000|2022-01-04 21:35:00|4.5|2.9|4.5|2.9|4.5|2.9|4.5|2.9|0
1641332400000|2022-01-04 21:40:00|4.49|2.89|4.49|2.89|4.49|2.89|4.49|2.89|0
1641332700000|2022-01-04 21:45:00|4.5|2.9|4.5|2.9|4.5|2.9|4.5|2.9|0
1641333000000|2022-01-04 21:50:00|4.49|2.89|4.5|2.9|4.5|2.9|4.49|2.89|0
1641333300000|2022-01-04 21:55:00|4.49|2.89|4.49|2.89|4.5|2.9|4.48|2.88|0
1641334800000|2022-01-04 22:20:00|4.48|2.88|4.49|2.89|4.49|2.89|4.48|2.88|0
1641335100000|2022-01-04 22:25:00|4.48|2.88|4.49|2.89|4.49|2.89|4.48|2.88|0
1641335400000|2022-01-04 22:30:00|4.48|2.88|4.49|2.89|4.49|2.89|4.48|2.88|0
1641336900000|2022-01-04 22:55:00|4.48|2.88|4.49|2.89|4.49|2.89|4.48|2.88|0
1641337200000|2022-01-04 23:00:00|4.48|2.88|4.48|2.88|4.49|2.89|4.47|2.87|0
1641337500000|2022-01-04 23:05:00|4.49|2.89|4.5|2.9|4.5|2.9|4.48|2.88|0
1641337800000|2022-01-04 23:10:00|4.49|2.89|4.49|2.89|4.49|2.89|4.48|2.88|0
1641338100000|2022-01-04 23:15:00|4.5|2.9|4.51|2.91|4.51|2.91|4.5|2.9|0
1641338400000|2022-01-04 23:20:00|4.52|2.92|4.53|2.93|4.53|2.93|4.51|2.91|0
1641338700000|2022-01-04 23:25:00|4.52|2.92|4.51|2.91|4.53|2.93|4.5|2.9|0
1641339000000|2022-01-04 23:30:00|4.52|2.92|4.52|2.92|4.53|2.93|4.52|2.92|0
1641339300000|2022-01-04 23:35:00|4.51|2.91|4.52|2.92|4.52|2.92|4.51|2.91|0
1641339600000|2022-01-04 23:40:00|4.51|2.91|4.52|2.92|4.53|2.93|4.51|2.91|0
1641339900000|2022-01-04 23:45:00|4.53|2.93|4.54|2.94|4.54|2.94|4.52|2.92|0
1641340200000|2022-01-04 23:50:00|4.53|2.93|4.53|2.93|4.54|2.94|4.52|2.92|0
1641340500000|2022-01-04 23:55:00|4.52|2.92|4.53|2.93|4.53|2.93|4.52|2.92|0
1641340800000|2022-01-05 00:00:00|4.52|2.92|4.54|2.94|4.55|2.95|4.52|2.92|0
1641341100000|2022-01-05 00:05:00|4.53|2.93|4.54|2.94|4.55|2.95|4.53|2.93|0
1641341400000|2022-01-05 00:10:00|4.55|2.95|4.54|2.94|4.55|2.95|4.53|2.93|0
1641341700000|2022-01-05 00:15:00|4.53|2.93|4.55|2.95|4.55|2.95|4.53|2.93|0
1641342000000|2022-01-05 00:20:00|4.56|2.96|4.54|2.94|4.56|2.96|4.53|2.93|0
1641342600000|2022-01-05 00:30:00|4.55|2.95|4.55|2.95|4.56|2.96|4.54|2.94|0
1641342900000|2022-01-05 00:35:00|4.54|2.94|4.55|2.95|4.56|2.96|4.54|2.94|0
1641343200000|2022-01-05 00:40:00|4.54|2.94|4.55|2.95|4.55|2.95|4.54|2.94|0
1641343500000|2022-01-05 00:45:00|4.54|2.94|4.54|2.94|4.55|2.95|4.54|2.94|0
1641343800000|2022-01-05 00:50:00|4.55|2.95|4.53|2.93|4.55|2.95|4.53|2.93|0
1641344100000|2022-01-05 00:55:00|4.54|2.94|4.53|2.93|4.54|2.94|4.53|2.93|0
1641344400000|2022-01-05 01:00:00|4.52|2.92|4.53|2.93|4.53|2.93|4.52|2.92|0
1641344700000|2022-01-05 01:05:00|4.52|2.92|4.54|2.94|4.54|2.94|4.52|2.92|0
1641345000000|2022-01-05 01:10:00|4.53|2.93|4.51|2.91|4.53|2.93|4.51|2.91|0
1641345300000|2022-01-05 01:15:00|4.5|2.9|4.49|2.89|4.5|2.9|4.49|2.89|0
1641345600000|2022-01-05 01:20:00|4.5|2.9|4.5|2.9|4.51|2.91|4.49|2.89|0
1641345900000|2022-01-05 01:25:00|4.51|2.91|4.51|2.91|4.51|2.91|4.5|2.9|0
1641346200000|2022-01-05 01:30:00|4.52|2.92|4.55|2.95|4.56|2.96|4.52|2.92|0
1641346500000|2022-01-05 01:35:00|4.56|2.96|4.56|2.96|4.57|2.97|4.54|2.94|0
1641346800000|2022-01-05 01:40:00|4.57|2.97|4.56|2.96|4.57|2.97|4.55|2.95|0
1641347100000|2022-01-05 01:45:00|4.57|2.97|4.58|2.98|4.59|2.99|4.56|2.96|0
1641347400000|2022-01-05 01:50:00|4.59|2.99|4.57|2.97|4.59|2.99|4.57|2.97|0
1641347700000|2022-01-05 01:55:00|4.58|2.98|4.57|2.97|4.58|2.98|4.56|2.96|0
1641348000000|2022-01-05 02:00:00|4.56|2.96|4.57|2.97|4.57|2.97|4.55|2.95|0
1641348300000|2022-01-05 02:05:00|4.58|2.98|4.57|2.97|4.58|2.98|4.57|2.97|0
1641348600000|2022-01-05 02:10:00|4.56|2.96|4.56|2.96|4.57|2.97|4.55|2.95|0
1641348900000|2022-01-05 02:15:00|4.55|2.95|4.55|2.95|4.55|2.95|4.54|2.94|0
1641349200000|2022-01-05 02:20:00|4.56|2.96|4.55|2.95|4.56|2.96|4.55|2.95|0
1641349500000|2022-01-05 02:25:00|4.56|2.96|4.56|2.96|4.56|2.96|4.56|2.96|0
1641349800000|2022-01-05 02:30:00|4.57|2.97|4.56|2.96|4.57|2.97|4.55|2.95|0
1641350100000|2022-01-05 02:35:00|4.55|2.95|4.56|2.96|4.57|2.97|4.55|2.95|0
1641350400000|2022-01-05 02:40:00|4.57|2.97|4.57|2.97|4.57|2.97|4.57|2.97|0
1641350700000|2022-01-05 02:45:00|4.56|2.96|4.56|2.96|4.57|2.97|4.56|2.96|0
1641351000000|2022-01-05 02:50:00|4.55|2.95|4.56|2.96|4.56|2.96|4.55|2.95|0
1641351300000|2022-01-05 02:55:00|4.55|2.95|4.55|2.95|4.55|2.95|4.54|2.94|0
1641351600000|2022-01-05 03:00:00|4.54|2.94|4.55|2.95|4.55|2.95|4.54|2.94|0
1641351900000|2022-01-05 03:05:00|4.54|2.94|4.55|2.95|4.55|2.95|4.54|2.94|0
1641352200000|2022-01-05 03:10:00|4.56|2.96|4.56|2.96|4.56|2.96|4.55|2.95|0
1641352500000|2022-01-05 03:15:00|4.57|2.97|4.56|2.96|4.57|2.97|4.56|2.96|0
1641352800000|2022-01-05 03:20:00|4.57|2.97|4.56|2.96|4.57|2.97|4.55|2.95|0
1641353400000|2022-01-05 03:30:00|4.55|2.95|4.56|2.96|4.57|2.97|4.55|2.95|0
1641353700000|2022-01-05 03:35:00|4.55|2.95|4.55|2.95|4.55|2.95|4.54|2.94|0
1641354000000|2022-01-05 03:40:00|4.54|2.94|4.54|2.94|4.55|2.95|4.54|2.94|0
1641354300000|2022-01-05 03:45:00|4.55|2.95|4.55|2.95|4.55|2.95|4.55|2.95|0
1641354600000|2022-01-05 03:50:00|4.56|2.96|4.54|2.94|4.56|2.96|4.54|2.94|0
1641354900000|2022-01-05 03:55:00|4.55|2.95|4.54|2.94|4.55|2.95|4.54|2.94|0
1641355200000|2022-01-05 04:00:00|4.53|2.93|4.54|2.94|4.54|2.94|4.53|2.93|0
1641355500000|2022-01-05 04:05:00|4.55|2.95|4.54|2.94|4.55|2.95|4.54|2.94|0
1641356100000|2022-01-05 04:15:00|4.55|2.95|4.54|2.94|4.55|2.95|4.54|2.94|0
1641357000000|2022-01-05 04:30:00|4.55|2.95|4.55|2.95|4.55|2.95|4.55|2.95|0
1641357300000|2022-01-05 04:35:00|4.56|2.96|4.55|2.95|4.56|2.96|4.55|2.95|0
1641357900000|2022-01-05 04:45:00|4.54|2.94|4.54|2.94|4.55|2.95|4.54|2.94|0
1641358200000|2022-01-05 04:50:00|4.55|2.95|4.54|2.94|4.55|2.95|4.54|2.94|0
1641358500000|2022-01-05 04:55:00|4.55|2.95|4.54|2.94|4.55|2.95|4.54|2.94|0
1641358800000|2022-01-05 05:00:00|4.55|2.95|4.55|2.95|4.56|2.96|4.54|2.94|0
1641359100000|2022-01-05 05:05:00|4.56|2.96|4.56|2.96|4.56|2.96|4.56|2.96|0
1641359400000|2022-01-05 05:10:00|4.55|2.95|4.54|2.94|4.56|2.96|4.54|2.94|0
1641359700000|2022-01-05 05:15:00|4.55|2.95|4.56|2.96|4.56|2.96|4.55|2.95|0
1641360000000|2022-01-05 05:20:00|4.57|2.97|4.57|2.97|4.58|2.98|4.57|2.97|0
1641360300000|2022-01-05 05:25:00|4.56|2.96|4.59|2.99|4.6|3|4.56|2.96|0
1641360600000|2022-01-05 05:30:00|4.58|2.98|4.59|2.99|4.59|2.99|4.57|2.97|0
1641360900000|2022-01-05 05:35:00|4.58|2.98|4.57|2.97|4.59|2.99|4.57|2.97|0
1641361200000|2022-01-05 05:40:00|4.56|2.96|4.57|2.97|4.57|2.97|4.56|2.96|0
1641361500000|2022-01-05 05:45:00|4.58|2.98|4.57|2.97|4.58|2.98|4.57|2.97|0
1641361800000|2022-01-05 05:50:00|4.58|2.98|4.57|2.97|4.58|2.98|4.57|2.97|0
1641362100000|2022-01-05 05:55:00|4.58|2.98|4.58|2.98|4.58|2.98|4.57|2.97|0
1641362400000|2022-01-05 06:00:00|4.57|2.97|4.57|2.97|4.58|2.98|4.57|2.97|0
1641362700000|2022-01-05 06:05:00|4.58|2.98|4.59|2.99|4.59|2.99|4.58|2.98|0
1641363000000|2022-01-05 06:10:00|4.58|2.98|4.57|2.97|4.58|2.98|4.57|2.97|0
1641363300000|2022-01-05 06:15:00|4.56|2.96|4.56|2.96|4.57|2.97|4.56|2.96|0
1641363600000|2022-01-05 06:20:00|4.55|2.95|4.55|2.95|4.56|2.96|4.55|2.95|0
1641363900000|2022-01-05 06:25:00|4.56|2.96|4.55|2.95|4.56|2.96|4.55|2.95|0
1641364200000|2022-01-05 06:30:00|4.56|2.96|4.56|2.96|4.56|2.96|4.55|2.95|0
1641364500000|2022-01-05 06:35:00|4.55|2.95|4.55|2.95|4.56|2.96|4.55|2.95|0
1641364800000|2022-01-05 06:40:00|4.54|2.94|4.52|2.92|4.54|2.94|4.52|2.92|0
1641365100000|2022-01-05 06:45:00|4.51|2.91|4.5|2.9|4.52|2.92|4.5|2.9|0
1641365400000|2022-01-05 06:50:00|4.51|2.91|4.51|2.91|4.51|2.91|4.5|2.9|0
1641365700000|2022-01-05 06:55:00|4.5|2.9|4.51|2.91|4.51|2.91|4.5|2.9|0
1641366000000|2022-01-05 07:00:00|4.5|2.9|4.5|2.9|4.52|2.92|4.5|2.9|0
1641366300000|2022-01-05 07:05:00|4.49|2.89|4.49|2.89|4.5|2.9|4.48|2.88|0
1641366600000|2022-01-05 07:10:00|4.48|2.88|4.49|2.89|4.5|2.9|4.48|2.88|0
1641366900000|2022-01-05 07:15:00|4.48|2.88|4.48|2.88|4.49|2.89|4.48|2.88|0
1641367200000|2022-01-05 07:20:00|4.49|2.89|4.5|2.9|4.5|2.9|4.48|2.88|0
1641367500000|2022-01-05 07:25:00|4.49|2.89|4.5|2.9|4.5|2.9|4.49|2.89|0
1641367800000|2022-01-05 07:30:00|4.49|2.89|4.49|2.89|4.49|2.89|4.49|2.89|0
1641368100000|2022-01-05 07:35:00|4.48|2.88|4.51|2.91|4.51|2.91|4.48|2.88|0
1641368400000|2022-01-05 07:40:00|4.5|2.9|4.49|2.89|4.51|2.91|4.48|2.88|0
1641368700000|2022-01-05 07:45:00|4.48|2.88|4.45|2.85|4.48|2.88|4.45|2.85|0
1641369000000|2022-01-05 07:50:00|4.44|2.84|4.45|2.85|4.46|2.86|4.44|2.84|0
1641369300000|2022-01-05 07:55:00|4.44|2.84|4.46|2.86|4.46|2.86|4.44|2.84|0
1641369600000|2022-01-05 08:00:00|4.45|2.85|4.36|2.76|4.46|2.86|4.35|2.75|0
1641369900000|2022-01-05 08:05:00|4.26|2.86|4.47|3.07|4.48|3.08|4.26|2.86|0
1641370200000|2022-01-05 08:10:00|4.48|3.08|4.46|3.06|4.48|3.08|4.44|3.04|0
1641370500000|2022-01-05 08:15:00|4.45|3.05|4.46|3.06|4.46|3.06|4.44|3.04|0
1641370800000|2022-01-05 08:20:00|4.47|3.07|4.45|3.05|4.49|3.09|4.45|3.05|0
1641371100000|2022-01-05 08:25:00|4.44|3.04|4.46|3.06|4.46|3.06|4.44|3.04|0
1641371400000|2022-01-05 08:30:00|4.45|3.05|4.47|3.07|4.47|3.07|4.44|3.04|0
1641371700000|2022-01-05 08:35:00|4.48|3.08|4.46|3.06|4.48|3.08|4.46|3.06|0
1641372000000|2022-01-05 08:40:00|4.45|3.05|4.46|3.06|4.47|3.07|4.45|3.05|0
1641372300000|2022-01-05 08:45:00|4.47|3.07|4.48|3.08|4.48|3.08|4.46|3.06|0
1641372600000|2022-01-05 08:50:00|4.49|3.09|4.48|3.08|4.49|3.09|4.47|3.07|0
1641372900000|2022-01-05 08:55:00|4.49|3.09|4.47|3.07|4.49|3.09|4.46|3.06|0
1641373200000|2022-01-05 09:00:00|4.46|3.06|4.46|3.06|4.47|3.07|4.45|3.05|0
1641373500000|2022-01-05 09:05:00|4.45|3.05|4.44|3.04|4.46|3.06|4.43|3.03|0
1641373800000|2022-01-05 09:10:00|4.45|3.05|4.41|3.01|4.45|3.05|4.41|3.01|0
1641374100000|2022-01-05 09:15:00|4.42|3.02|4.4|3|4.42|3.02|4.39|2.99|0
1641374400000|2022-01-05 09:20:00|4.39|2.99|4.4|3|4.41|3.01|4.39|2.99|0
1641374700000|2022-01-05 09:25:00|4.41|3.01|4.4|3|4.41|3.01|4.4|3|0
1641375000000|2022-01-05 09:30:00|4.41|3.01|4.41|3.01|4.41|3.01|4.4|3|0
1641375300000|2022-01-05 09:35:00|4.4|3|4.42|3.02|4.42|3.02|4.4|3|0
1641375600000|2022-01-05 09:40:00|4.41|3.01|4.41|3.01|4.42|3.02|4.4|3|0
1641375900000|2022-01-05 09:45:00|4.4|3|4.41|3.01|4.42|3.02|4.4|3|0
1641376200000|2022-01-05 09:50:00|4.4|3|4.41|3.01|4.42|3.02|4.4|3|0
1641376500000|2022-01-05 09:55:00|4.4|3|4.4|3|4.41|3.01|4.39|2.99|0
1641376800000|2022-01-05 10:00:00|4.39|2.99|4.38|2.98|4.4|3|4.37|2.97|0
1641377100000|2022-01-05 10:05:00|4.37|2.97|4.36|2.96|4.37|2.97|4.36|2.96|0
1641377400000|2022-01-05 10:10:00|4.37|2.97|4.38|2.98|4.39|2.99|4.37|2.97|0
1641377700000|2022-01-05 10:15:00|4.39|2.99|4.39|2.99|4.39|2.99|4.38|2.98|0
1641378000000|2022-01-05 10:20:00|4.38|2.98|4.39|2.99|4.39|2.99|4.38|2.98|0
1641378300000|2022-01-05 10:25:00|4.38|2.98|4.37|2.97|4.38|2.98|4.37|2.97|0
1641378600000|2022-01-05 10:30:00|4.36|2.96|4.39|2.99|4.4|3|4.36|2.96|0
1641378900000|2022-01-05 10:35:00|4.38|2.98|4.4|3|4.41|3.01|4.38|2.98|0
1641379200000|2022-01-05 10:40:00|4.41|3.01|4.41|3.01|4.41|3.01|4.4|3|0
1641379500000|2022-01-05 10:45:00|4.4|3|4.41|3.01|4.41|3.01|4.4|3|0
1641379800000|2022-01-05 10:50:00|4.4|3|4.41|3.01|4.42|3.02|4.4|3|0
1641380100000|2022-01-05 10:55:00|4.4|3|4.41|3.01|4.41|3.01|4.39|2.99|0
1641380400000|2022-01-05 11:00:00|4.42|3.02|4.43|3.03|4.43|3.03|4.4|3|0
1641380700000|2022-01-05 11:05:00|4.42|3.02|4.42|3.02|4.44|3.04|4.42|3.02|0
1641381000000|2022-01-05 11:10:00|4.43|3.03|4.41|3.01|4.43|3.03|4.41|3.01|0
1641381300000|2022-01-05 11:15:00|4.4|3|4.42|3.02|4.43|3.03|4.4|3|0
1641381600000|2022-01-05 11:20:00|4.41|3.01|4.43|3.03|4.43|3.03|4.41|3.01|0
1641381900000|2022-01-05 11:25:00|4.44|3.04|4.44|3.04|4.44|3.04|4.42|3.02|0
1641382200000|2022-01-05 11:30:00|4.43|3.03|4.44|3.04|4.44|3.04|4.43|3.03|0
1641382500000|2022-01-05 11:35:00|4.43|3.03|4.43|3.03|4.44|3.04|4.43|3.03|0
1641382800000|2022-01-05 11:40:00|4.42|3.02|4.42|3.02|4.43|3.03|4.42|3.02|0
1641383100000|2022-01-05 11:45:00|4.41|3.01|4.41|3.01|4.41|3.01|4.41|3.01|0
1641383400000|2022-01-05 11:50:00|4.42|3.02|4.41|3.01|4.43|3.03|4.4|3|0
1641383700000|2022-01-05 11:55:00|4.42|3.02|4.41|3.01|4.42|3.02|4.4|3|0
1641384000000|2022-01-05 12:00:00|4.42|3.02|4.41|3.01|4.42|3.02|4.4|3|0
1641384300000|2022-01-05 12:05:00|4.42|3.02|4.4|3|4.43|3.03|4.39|2.99|0
1641384600000|2022-01-05 12:10:00|4.39|2.99|4.39|2.99|4.4|3|4.38|2.98|0
1641384900000|2022-01-05 12:15:00|4.4|3|4.39|2.99|4.4|3|4.38|2.98|0
1641385200000|2022-01-05 12:20:00|4.4|3|4.42|3.02|4.42|3.02|4.39|2.99|0
1641385500000|2022-01-05 12:25:00|4.41|3.01|4.39|2.99|4.42|3.02|4.39|2.99|0
1641385800000|2022-01-05 12:30:00|4.4|3|4.4|3|4.4|3|4.39|2.99|0
1641386100000|2022-01-05 12:35:00|4.41|3.01|4.42|3.02|4.42|3.02|4.4|3|0
1641386400000|2022-01-05 12:40:00|4.43|3.03|4.42|3.02|4.43|3.03|4.42|3.02|0
1641386700000|2022-01-05 12:45:00|4.43|3.03|4.44|3.04|4.44|3.04|4.43|3.03|0
1641387300000|2022-01-05 12:55:00|4.43|3.03|4.42|3.02|4.44|3.04|4.42|3.02|0
1641387600000|2022-01-05 13:00:00|4.41|3.01|4.42|3.02|4.42|3.02|4.41|3.01|0
1641387900000|2022-01-05 13:05:00|4.41|3.01|4.42|3.02|4.42|3.02|4.4|3|0
1641388200000|2022-01-05 13:10:00|4.43|3.03|4.44|3.04|4.44|3.04|4.43|3.03|0
1641388500000|2022-01-05 13:15:00|4.46|3.06|4.41|3.01|4.46|3.06|4.4|3|0
1641388800000|2022-01-05 13:20:00|4.42|3.02|4.41|3.01|4.42|3.02|4.4|3|0
1641389100000|2022-01-05 13:25:00|4.4|3|4.4|3|4.41|3.01|4.39|2.99|0
1641389400000|2022-01-05 13:30:00|4.39|2.99|4.39|2.99|4.41|3.01|4.39|2.99|0
1641389700000|2022-01-05 13:35:00|4.4|3|4.4|3|4.41|3.01|4.4|3|0
1641390000000|2022-01-05 13:40:00|4.41|3.01|4.4|3|4.41|3.01|4.39|2.99|0
1641390300000|2022-01-05 13:45:00|4.39|2.99|4.41|3.01|4.42|3.02|4.39|2.99|0
1641390600000|2022-01-05 13:50:00|4.42|3.02|4.38|2.98|4.42|3.02|4.38|2.98|0
1641390900000|2022-01-05 13:55:00|4.37|2.97|4.38|2.98|4.38|2.98|4.37|2.97|0
1641391200000|2022-01-05 14:00:00|4.37|2.97|4.41|3.01|4.41|3.01|4.37|2.97|0
1641391500000|2022-01-05 14:05:00|4.4|3|4.41|3.01|4.42|3.02|4.4|3|0
1641391800000|2022-01-05 14:10:00|4.4|3|4.38|2.98|4.41|3.01|4.38|2.98|0
1641392100000|2022-01-05 14:15:00|4.37|2.97|4.38|2.98|4.38|2.98|4.37|2.97|0
1641392400000|2022-01-05 14:20:00|4.37|2.97|4.37|2.97|4.39|2.99|4.37|2.97|0
1641392700000|2022-01-05 14:25:00|4.38|2.98|4.4|3|4.4|3|4.37|2.97|0
1641393000000|2022-01-05 14:30:00|4.39|2.99|4.48|3.08|4.48|3.08|4.35|2.95|0
1641393300000|2022-01-05 14:35:00|4.49|3.09|4.45|3.05|4.5|3.1|4.41|3.01|0
1641393600000|2022-01-05 14:40:00|4.44|3.04|4.43|3.03|4.46|3.06|4.37|2.97|0
1641393900000|2022-01-05 14:45:00|4.44|3.04|4.44|3.04|4.47|3.07|4.42|3.02|0
1641394200000|2022-01-05 14:50:00|4.45|3.05|4.29|2.89|4.46|3.06|4.27|2.87|0
1641394500000|2022-01-05 14:55:00|4.3|2.9|4.28|2.88|4.3|2.9|4.26|2.86|0
1641394800000|2022-01-05 15:00:00|4.29|2.89|4.31|2.91|4.32|2.92|4.26|2.86|0
1641395100000|2022-01-05 15:05:00|4.3|2.9|4.29|2.89|4.3|2.9|4.27|2.87|0
1641395400000|2022-01-05 15:10:00|4.3|2.9|4.3|2.9|4.31|2.91|4.27|2.87|0
1641395700000|2022-01-05 15:15:00|4.29|2.89|4.29|2.89|4.3|2.9|4.28|2.88|0
1641396000000|2022-01-05 15:20:00|4.28|2.88|4.25|2.85|4.29|2.89|4.24|2.84|0
1641396300000|2022-01-05 15:25:00|4.24|2.84|4.22|2.82|4.24|2.84|4.2|2.8|0
1641396600000|2022-01-05 15:30:00|4.23|2.83|4.28|2.88|4.29|2.89|4.22|2.82|0
1641396900000|2022-01-05 15:35:00|4.27|2.87|4.28|2.88|4.29|2.89|4.26|2.86|0
1641397200000|2022-01-05 15:40:00|4.27|2.87|4.27|2.87|4.28|2.88|4.26|2.86|0
1641397500000|2022-01-05 15:45:00|4.26|2.86|4.27|2.87|4.29|2.89|4.26|2.86|0
1641397800000|2022-01-05 15:50:00|4.28|2.88|4.27|2.87|4.3|2.9|4.27|2.87|0
1641398100000|2022-01-05 15:55:00|4.26|2.86|4.26|2.86|4.29|2.89|4.26|2.86|0
1641398400000|2022-01-05 16:00:00|4.25|2.85|4.3|2.9|4.3|2.9|4.25|2.85|0
1641398700000|2022-01-05 16:05:00|4.29|2.89|4.32|2.92|4.32|2.92|4.28|2.88|0
1641399000000|2022-01-05 16:10:00|4.31|2.91|4.3|2.9|4.34|2.94|4.3|2.9|0
1641399300000|2022-01-05 16:15:00|4.29|2.89|4.29|2.89|4.3|2.9|4.28|2.88|0
1641399600000|2022-01-05 16:20:00|4.3|2.9|4.29|2.89|4.3|2.9|4.27|2.87|0
1641399900000|2022-01-05 16:25:00|4.28|2.88|4.26|2.86|4.29|2.89|4.26|2.86|0
1641400200000|2022-01-05 16:30:00|4.27|2.87|4.31|2.91|4.32|2.92|4.26|2.86|0
1641400500000|2022-01-05 16:35:00|4.3|2.9|4.3|2.9|4.32|2.92|4.29|2.89|0
1641400800000|2022-01-05 16:40:00|4.29|2.89|4.35|2.95|4.35|2.95|4.29|2.89|0
1641401100000|2022-01-05 16:45:00|4.34|2.94|4.34|2.94|4.35|2.95|4.33|2.93|0
1641401400000|2022-01-05 16:50:00|4.33|2.93|4.35|2.95|4.35|2.95|4.33|2.93|0
1641401700000|2022-01-05 16:55:00|4.34|2.94|4.33|2.93|4.34|2.94|4.32|2.92|0
1641402000000|2022-01-05 17:00:00|4.34|2.94|4.3|2.9|4.34|2.94|4.3|2.9|0
1641402300000|2022-01-05 17:05:00|4.31|2.91|4.31|2.91|4.32|2.92|4.29|2.89|0
1641402600000|2022-01-05 17:10:00|4.3|2.9|4.3|2.9|4.31|2.91|4.3|2.9|0
1641402900000|2022-01-05 17:15:00|4.29|2.89|4.28|2.88|4.3|2.9|4.28|2.88|0
1641403200000|2022-01-05 17:20:00|4.29|2.89|4.28|2.88|4.29|2.89|4.27|2.87|0
1641403500000|2022-01-05 17:25:00|4.27|2.87|4.26|2.86|4.28|2.88|4.26|2.86|0
1641403800000|2022-01-05 17:30:00|4.27|2.87|4.3|2.9|4.3|2.9|4.26|2.86|0
1641404100000|2022-01-05 17:35:00|4.31|2.91|4.35|2.95|4.36|2.96|4.29|2.89|0
1641404400000|2022-01-05 17:40:00|4.34|2.94|4.36|2.96|4.37|2.97|4.33|2.93|0
1641404700000|2022-01-05 17:45:00|4.37|2.97|4.37|2.97|4.39|2.99|4.35|2.95|0
1641405000000|2022-01-05 17:50:00|4.38|2.98|4.36|2.96|4.39|2.99|4.36|2.96|0
1641405300000|2022-01-05 17:55:00|4.37|2.97|4.38|2.98|4.39|2.99|4.36|2.96|0
1641405600000|2022-01-05 18:00:00|4.39|2.99|4.38|2.98|4.4|3|4.37|2.97|0
1641405900000|2022-01-05 18:05:00|4.28|2.88|4.43|3.03|4.5|3.1|4.27|2.87|0
1641406200000|2022-01-05 18:10:00|4.42|3.02|4.43|3.03|4.46|3.06|4.42|3.02|0
1641406500000|2022-01-05 18:15:00|4.42|3.02|4.42|3.02|4.43|3.03|4.4|3|0
1641406800000|2022-01-05 18:20:00|4.41|3.01|4.4|3|4.42|3.02|4.38|2.98|0
1641407100000|2022-01-05 18:25:00|4.39|2.99|4.4|3|4.4|3|4.39|2.99|0
1641407400000|2022-01-05 18:30:00|4.39|2.99|4.39|2.99|4.4|3|4.37|2.97|0
1641407700000|2022-01-05 18:35:00|4.38|2.98|4.39|2.99|4.41|3.01|4.38|2.98|0
1641408000000|2022-01-05 18:40:00|4.38|2.98|4.39|2.99|4.4|3|4.37|2.97|0
1641408300000|2022-01-05 18:45:00|4.4|3|4.42|3.02|4.42|3.02|4.38|2.98|0
1641408600000|2022-01-05 18:50:00|4.41|3.01|4.4|3|4.42|3.02|4.4|3|0
1641408900000|2022-01-05 18:55:00|4.39|2.99|4.4|3|4.41|3.01|4.39|2.99|0
1641409200000|2022-01-05 19:00:00|4.41|3.01|4.46|3.06|4.46|3.06|4.29|2.89|0
1641409500000|2022-01-05 19:05:00|4.45|3.05|4.58|3.18|4.58|3.18|4.34|2.94|0
1641409800000|2022-01-05 19:10:00|4.57|3.17|4.65|3.25|4.69|3.29|4.57|3.17|0
1641410100000|2022-01-05 19:15:00|4.66|3.26|4.69|3.29|4.71|3.31|4.45|3.05|0
1641410400000|2022-01-05 19:20:00|4.68|3.28|4.69|3.29|4.71|3.31|4.65|3.25|0
1641410700000|2022-01-05 19:25:00|4.68|3.28|4.71|3.31|4.72|3.32|4.64|3.24|0
1641411000000|2022-01-05 19:30:00|4.7|3.3|4.8|3.4|4.8|3.4|4.65|3.25|0
1641411300000|2022-01-05 19:35:00|4.79|3.39|4.73|3.33|4.86|3.46|4.67|3.27|0
1641411600000|2022-01-05 19:40:00|4.74|3.34|4.97|3.57|4.97|3.57|4.74|3.34|0
1641411900000|2022-01-05 19:45:00|4.96|3.56|4.91|3.51|4.99|3.59|4.9|3.5|0
1641412200000|2022-01-05 19:50:00|4.9|3.5|4.77|3.37|4.91|3.51|4.69|3.29|0
1641412500000|2022-01-05 19:55:00|4.78|3.38|4.8|3.4|4.82|3.42|4.78|3.38|0
1641412800000|2022-01-05 20:00:00|4.81|3.41|4.9|3.5|4.9|3.5|4.81|3.41|0
1641413100000|2022-01-05 20:05:00|4.89|3.49|4.99|3.59|5.03|3.63|4.58|3.18|0
1641413400000|2022-01-05 20:10:00|5|3.6|4.96|3.56|5.02|3.62|4.93|3.53|0
1641413700000|2022-01-05 20:15:00|4.97|3.57|4.97|3.57|5|3.6|4.95|3.55|0
1641414000000|2022-01-05 20:20:00|4.98|3.58|4.99|3.59|5.02|3.62|4.95|3.55|0
1641414300000|2022-01-05 20:25:00|5|3.6|5.01|3.61|5.03|3.63|4.96|3.56|0
1641414600000|2022-01-05 20:30:00|5.03|3.63|5.02|3.62|5.11|3.71|4.97|3.57|0
1641414900000|2022-01-05 20:35:00|5.01|3.61|4.8|3.4|5.05|3.65|4.73|3.33|0
1641415200000|2022-01-05 20:40:00|4.79|3.39|4.95|3.55|4.96|3.56|4.75|3.35|0
1641415500000|2022-01-05 20:45:00|4.97|3.57|5.04|3.64|5.04|3.64|4.96|3.56|0
1641415800000|2022-01-05 20:50:00|5.07|3.67|5.1|3.7|5.13|3.73|5.01|3.61|0
1641416100000|2022-01-05 20:55:00|5.09|3.69|5.32|3.92|5.32|3.92|4.98|3.58|0
1641416400000|2022-01-05 21:00:00|5.3|3.9|5.32|3.92|5.33|3.93|5.28|3.88|0
1641416700000|2022-01-05 21:05:00|5.31|3.91|5.26|3.86|5.33|3.93|5.24|3.84|0
1641417000000|2022-01-05 21:10:00|5.25|3.85|5.22|3.82|5.27|3.87|5.22|3.82|0
1641417300000|2022-01-05 21:15:00|5.23|3.83|5.34|3.74|5.34|3.83|5.23|3.72|0
1641417600000|2022-01-05 21:20:00|5.33|3.73|5.35|3.75|5.36|3.76|5.33|3.73|0
1641417900000|2022-01-05 21:25:00|5.36|3.76|5.36|3.76|5.36|3.76|5.35|3.75|0
1641418800000|2022-01-05 21:40:00|5.37|3.77|5.39|3.79|5.39|3.79|5.37|3.77|0
1641419100000|2022-01-05 21:45:00|5.38|3.78|5.39|3.79|5.4|3.8|5.37|3.77|0
1641419400000|2022-01-05 21:50:00|5.38|3.78|5.4|3.8|5.4|3.8|5.37|3.77|0
1641419700000|2022-01-05 21:55:00|5.41|3.81|5.4|3.8|5.42|3.82|5.39|3.79|0
1641420000000|2022-01-05 22:00:00|5.41|3.81|5.41|3.81|5.41|3.81|5.41|3.81|0
1641420300000|2022-01-05 22:05:00|5.4|3.8|5.4|3.8|5.4|3.8|5.39|3.79|0
1641420600000|2022-01-05 22:10:00|5.34|3.74|5.34|3.74|5.34|3.74|5.33|3.73|0
1641420900000|2022-01-05 22:15:00|5.33|3.73|5.33|3.73|5.33|3.73|5.33|3.73|0
1641421500000|2022-01-05 22:25:00|5.32|3.72|5.33|3.73|5.33|3.73|5.32|3.72|0
1641423000000|2022-01-05 22:50:00|5.32|3.72|5.33|3.73|5.33|3.73|5.32|3.72|0
1641423300000|2022-01-05 22:55:00|5.32|3.72|5.32|3.72|5.32|3.72|5.31|3.71|0
1641423600000|2022-01-05 23:00:00|5.31|3.71|5.37|3.77|5.37|3.77|5.3|3.7|0
1641423900000|2022-01-05 23:05:00|5.36|3.76|5.41|3.81|5.44|3.84|5.36|3.76|0
1641424200000|2022-01-05 23:10:00|5.4|3.8|5.52|3.92|5.55|3.95|5.39|3.79|0
1641424500000|2022-01-05 23:15:00|5.51|3.91|5.49|3.89|5.52|3.92|5.48|3.88|0
1641424800000|2022-01-05 23:20:00|5.48|3.88|5.45|3.85|5.49|3.89|5.45|3.85|0
1641425100000|2022-01-05 23:25:00|5.44|3.84|5.41|3.81|5.45|3.85|5.41|3.81|0
1641425400000|2022-01-05 23:30:00|5.4|3.8|5.4|3.8|5.42|3.82|5.39|3.79|0
1641425700000|2022-01-05 23:35:00|5.39|3.79|5.41|3.81|5.44|3.84|5.39|3.79|0
1641426000000|2022-01-05 23:40:00|5.4|3.8|5.4|3.8|5.43|3.83|5.39|3.79|0
1641426300000|2022-01-05 23:45:00|5.39|3.79|5.41|3.81|5.42|3.82|5.39|3.79|0
1641426600000|2022-01-05 23:50:00|5.4|3.8|5.4|3.8|5.41|3.81|5.39|3.79|0
1641426900000|2022-01-05 23:55:00|5.39|3.79|5.37|3.77|5.39|3.79|5.36|3.76|0
1641427200000|2022-01-06 00:00:00|5.36|3.76|5.35|3.75|5.37|3.77|5.35|3.75|0
1641427500000|2022-01-06 00:05:00|5.36|3.76|5.36|3.76|5.38|3.78|5.33|3.73|0
1641427800000|2022-01-06 00:10:00|5.35|3.75|5.33|3.73|5.36|3.76|5.32|3.72|0
1641428100000|2022-01-06 00:15:00|5.32|3.72|5.33|3.73|5.33|3.73|5.31|3.71|0
1641428400000|2022-01-06 00:20:00|5.34|3.74|5.36|3.76|5.36|3.76|5.32|3.72|0
1641428700000|2022-01-06 00:25:00|5.35|3.75|5.33|3.73|5.36|3.76|5.33|3.73|0
1641429000000|2022-01-06 00:30:00|5.34|3.74|5.33|3.73|5.34|3.74|5.31|3.71|0
1641429300000|2022-01-06 00:35:00|5.34|3.74|5.39|3.79|5.39|3.79|5.32|3.72|0
1641429600000|2022-01-06 00:40:00|5.38|3.78|5.41|3.81|5.41|3.81|5.38|3.78|0
1641429900000|2022-01-06 00:45:00|5.42|3.82|5.39|3.79|5.44|3.84|5.38|3.78|0
1641430200000|2022-01-06 00:50:00|5.38|3.78|5.36|3.76|5.39|3.79|5.35|3.75|0
1641430500000|2022-01-06 00:55:00|5.37|3.77|5.36|3.76|5.37|3.77|5.36|3.76|0
1641430800000|2022-01-06 01:00:00|5.35|3.75|5.35|3.75|5.4|3.8|5.34|3.74|0
1641431100000|2022-01-06 01:05:00|5.36|3.76|5.44|3.84|5.44|3.84|5.36|3.76|0
1641431400000|2022-01-06 01:10:00|5.43|3.83|5.43|3.83|5.47|3.87|5.41|3.81|0
1641431700000|2022-01-06 01:15:00|5.42|3.82|5.39|3.79|5.42|3.82|5.38|3.78|0
1641432000000|2022-01-06 01:20:00|5.38|3.78|5.38|3.78|5.4|3.8|5.38|3.78|0
1641432300000|2022-01-06 01:25:00|5.37|3.77|5.37|3.77|5.38|3.78|5.36|3.76|0
1641432600000|2022-01-06 01:30:00|5.38|3.78|5.3|3.7|5.4|3.8|5.3|3.7|0
1641432900000|2022-01-06 01:35:00|5.31|3.71|5.36|3.76|5.36|3.76|5.31|3.71|0
1641433200000|2022-01-06 01:40:00|5.35|3.75|5.34|3.74|5.37|3.77|5.33|3.73|0
1641433500000|2022-01-06 01:45:00|5.33|3.73|5.35|3.75|5.37|3.77|5.32|3.72|0
1641433800000|2022-01-06 01:50:00|5.34|3.74|5.33|3.73|5.35|3.75|5.32|3.72|0
1641434100000|2022-01-06 01:55:00|5.34|3.74|5.35|3.75|5.37|3.77|5.33|3.73|0
1641434400000|2022-01-06 02:00:00|5.34|3.74|5.37|3.77|5.4|3.8|5.34|3.74|0
1641434700000|2022-01-06 02:05:00|5.38|3.78|5.4|3.8|5.4|3.8|5.37|3.77|0
1641435000000|2022-01-06 02:10:00|5.39|3.79|5.38|3.78|5.4|3.8|5.36|3.76|0
1641435300000|2022-01-06 02:15:00|5.39|3.79|5.39|3.79|5.44|3.84|5.38|3.78|0
1641435600000|2022-01-06 02:20:00|5.38|3.78|5.4|3.8|5.41|3.81|5.38|3.78|0
1641435900000|2022-01-06 02:25:00|5.41|3.81|5.45|3.85|5.45|3.85|5.41|3.81|0
1641436200000|2022-01-06 02:30:00|5.44|3.84|5.41|3.81|5.45|3.85|5.4|3.8|0
1641436500000|2022-01-06 02:35:00|5.4|3.8|5.42|3.82|5.43|3.83|5.4|3.8|0
1641436800000|2022-01-06 02:40:00|5.43|3.83|5.46|3.86|5.47|3.87|5.43|3.83|0
1641437100000|2022-01-06 02:45:00|5.47|3.87|5.45|3.85|5.47|3.87|5.45|3.85|0
1641437400000|2022-01-06 02:50:00|5.44|3.84|5.44|3.84|5.46|3.86|5.44|3.84|0
1641437700000|2022-01-06 02:55:00|5.43|3.83|5.4|3.8|5.45|3.85|5.4|3.8|0
1641438000000|2022-01-06 03:00:00|5.41|3.81|5.4|3.8|5.41|3.81|5.39|3.79|0
1641438300000|2022-01-06 03:05:00|5.41|3.81|5.42|3.82|5.42|3.82|5.4|3.8|0
1641438600000|2022-01-06 03:10:00|5.43|3.83|5.46|3.86|5.49|3.89|5.43|3.83|0
1641438900000|2022-01-06 03:15:00|5.45|3.85|5.47|3.87|5.48|3.88|5.45|3.85|0
1641439200000|2022-01-06 03:20:00|5.48|3.88|5.45|3.85|5.48|3.88|5.44|3.84|0
1641439500000|2022-01-06 03:25:00|5.46|3.86|5.44|3.84|5.47|3.87|5.44|3.84|0
1641439800000|2022-01-06 03:30:00|5.45|3.85|5.45|3.85|5.47|3.87|5.44|3.84|0
1641440100000|2022-01-06 03:35:00|5.46|3.86|5.44|3.84|5.47|3.87|5.43|3.83|0
1641440400000|2022-01-06 03:40:00|5.45|3.85|5.53|3.93|5.53|3.93|5.45|3.85|0
1641440700000|2022-01-06 03:45:00|5.52|3.92|5.57|3.97|5.58|3.98|5.52|3.92|0
1641441000000|2022-01-06 03:50:00|5.58|3.98|5.62|4.02|5.62|4.02|5.56|3.96|0
1641441300000|2022-01-06 03:55:00|5.61|4.01|5.71|4.11|5.76|4.16|5.61|4.01|0
1641441600000|2022-01-06 04:00:00|5.7|4.1|5.71|4.11|5.71|4.11|5.69|4.09|0
1641441900000|2022-01-06 04:05:00|5.72|4.12|5.69|4.09|5.72|4.12|5.69|4.09|0
1641442200000|2022-01-06 04:10:00|5.7|4.1|5.7|4.1|5.71|4.11|5.69|4.09|0
1641442500000|2022-01-06 04:15:00|5.69|4.09|5.71|4.11|5.72|4.12|5.69|4.09|0
1641442800000|2022-01-06 04:20:00|5.72|4.12|5.72|4.12|5.72|4.12|5.69|4.09|0
1641443100000|2022-01-06 04:25:00|5.71|4.11|5.71|4.11|5.72|4.12|5.7|4.1|0
1641443400000|2022-01-06 04:30:00|5.72|4.12|5.71|4.11|5.72|4.12|5.71|4.11|0
1641443700000|2022-01-06 04:35:00|5.72|4.12|5.71|4.11|5.72|4.12|5.71|4.11|0
1641444000000|2022-01-06 04:40:00|5.72|4.12|5.75|4.15|5.78|4.18|5.72|4.12|0
1641444300000|2022-01-06 04:45:00|5.74|4.14|5.92|4.32|5.93|4.33|5.74|4.14|0
1641444600000|2022-01-06 04:50:00|5.91|4.31|5.91|4.31|5.92|4.32|5.89|4.29|0
1641444900000|2022-01-06 04:55:00|5.92|4.32|5.91|4.31|5.93|4.33|5.91|4.31|0
1641445200000|2022-01-06 05:00:00|5.92|4.32|5.93|4.33|5.93|4.33|5.91|4.31|0
1641445500000|2022-01-06 05:05:00|5.92|4.32|5.88|4.28|5.93|4.33|5.86|4.26|0
1641445800000|2022-01-06 05:10:00|5.89|4.29|5.88|4.28|5.91|4.31|5.88|4.28|0
1641446100000|2022-01-06 05:15:00|5.89|4.29|5.85|4.25|5.89|4.29|5.85|4.25|0
1641446400000|2022-01-06 05:20:00|5.86|4.26|5.85|4.25|5.87|4.27|5.85|4.25|0
1641446700000|2022-01-06 05:25:00|5.86|4.26|5.81|4.21|5.86|4.26|5.81|4.21|0
1641447000000|2022-01-06 05:30:00|5.82|4.22|5.83|4.23|5.83|4.23|5.82|4.22|0
1641447300000|2022-01-06 05:35:00|5.84|4.24|5.83|4.23|5.84|4.24|5.81|4.21|0
1641447600000|2022-01-06 05:40:00|5.84|4.24|5.83|4.23|5.85|4.25|5.82|4.22|0
1641447900000|2022-01-06 05:45:00|5.82|4.22|5.82|4.22|5.83|4.23|5.81|4.21|0
1641448200000|2022-01-06 05:50:00|5.83|4.23|5.85|4.25|5.85|4.25|5.82|4.22|0
1641448500000|2022-01-06 05:55:00|5.84|4.24|5.82|4.22|5.86|4.26|5.81|4.21|0
1641448800000|2022-01-06 06:00:00|5.83|4.23|5.83|4.23|5.87|4.27|5.83|4.23|0
1641449100000|2022-01-06 06:05:00|5.84|4.24|5.86|4.26|5.86|4.26|5.83|4.23|0
1641449400000|2022-01-06 06:10:00|5.85|4.25|5.89|4.29|5.89|4.29|5.85|4.25|0
1641449700000|2022-01-06 06:15:00|5.88|4.28|5.9|4.3|5.9|4.3|5.88|4.28|0
1641450000000|2022-01-06 06:20:00|5.89|4.29|5.86|4.26|5.9|4.3|5.86|4.26|0
1641450300000|2022-01-06 06:25:00|5.85|4.25|5.85|4.25|5.86|4.26|5.83|4.23|0
1641450600000|2022-01-06 06:30:00|5.84|4.24|5.85|4.25|5.85|4.25|5.83|4.23|0
1641450900000|2022-01-06 06:35:00|5.84|4.24|5.79|4.19|5.84|4.24|5.79|4.19|0
1641451200000|2022-01-06 06:40:00|5.8|4.2|5.78|4.18|5.8|4.2|5.78|4.18|0
1641451500000|2022-01-06 06:45:00|5.79|4.19|5.8|4.2|5.81|4.21|5.78|4.18|0
1641451800000|2022-01-06 06:50:00|5.81|4.21|5.81|4.21|5.83|4.23|5.8|4.2|0
1641452100000|2022-01-06 06:55:00|5.8|4.2|5.79|4.19|5.81|4.21|5.78|4.18|0
1641452400000|2022-01-06 07:00:00|5.8|4.2|5.71|4.11|5.8|4.2|5.71|4.11|0
1641452700000|2022-01-06 07:05:00|5.72|4.12|5.71|4.11|5.72|4.12|5.69|4.09|0
1641453000000|2022-01-06 07:10:00|5.7|4.1|5.54|3.94|5.7|4.1|5.54|3.94|0
1641453300000|2022-01-06 07:15:00|5.53|3.93|5.52|3.92|5.55|3.95|5.52|3.92|0
1641453600000|2022-01-06 07:20:00|5.51|3.91|5.46|3.86|5.51|3.91|5.46|3.86|0
1641453900000|2022-01-06 07:25:00|5.45|3.85|5.43|3.83|5.47|3.87|5.42|3.82|0
1641454200000|2022-01-06 07:30:00|5.42|3.82|5.49|3.89|5.49|3.89|5.41|3.81|0
1641454500000|2022-01-06 07:35:00|5.48|3.88|5.4|3.8|5.48|3.88|5.4|3.8|0
1641454800000|2022-01-06 07:40:00|5.39|3.79|5.42|3.82|5.43|3.83|5.39|3.79|0
1641455100000|2022-01-06 07:45:00|5.43|3.83|5.44|3.84|5.47|3.87|5.43|3.83|0
1641455400000|2022-01-06 07:50:00|5.45|3.85|5.49|3.89|5.51|3.91|5.45|3.85|0
1641455700000|2022-01-06 07:55:00|5.48|3.88|5.51|3.91|5.51|3.91|5.48|3.88|0
1641456000000|2022-01-06 08:00:00|5.49|3.89|5.42|3.82|5.52|3.92|5.41|3.81|0
1641456300000|2022-01-06 08:05:00|5.32|3.92|5.34|3.94|5.35|3.95|5.3|3.9|0
1641456600000|2022-01-06 08:10:00|5.35|3.95|5.37|3.97|5.39|3.99|5.32|3.92|0
1641456900000|2022-01-06 08:15:00|5.38|3.98|5.35|3.95|5.38|3.98|5.35|3.95|0
1641457200000|2022-01-06 08:20:00|5.34|3.94|5.44|4.04|5.49|4.09|5.27|3.87|0
1641457500000|2022-01-06 08:25:00|5.43|4.03|5.44|4.04|5.48|4.08|5.42|4.02|0
1641457800000|2022-01-06 08:30:00|5.46|4.06|5.44|4.04|5.46|4.06|5.41|4.01|0
1641458100000|2022-01-06 08:35:00|5.45|4.05|5.45|4.05|5.5|4.1|5.44|4.04|0
1641458400000|2022-01-06 08:40:00|5.46|4.06|5.45|4.05|5.46|4.06|5.41|4.01|0
1641458700000|2022-01-06 08:45:00|5.46|4.06|5.4|4|5.46|4.06|5.4|4|0
1641459000000|2022-01-06 08:50:00|5.39|3.99|5.37|3.97|5.45|4.05|5.37|3.97|0
1641459300000|2022-01-06 08:55:00|5.38|3.98|5.33|3.93|5.38|3.98|5.3|3.9|0
1641459600000|2022-01-06 09:00:00|5.32|3.92|5.4|4|5.41|4.01|5.31|3.91|0
1641459900000|2022-01-06 09:05:00|5.39|3.99|5.39|3.99|5.42|4.02|5.38|3.98|0
1641460200000|2022-01-06 09:10:00|5.38|3.98|5.37|3.97|5.39|3.99|5.36|3.96|0
1641460500000|2022-01-06 09:15:00|5.36|3.96|5.33|3.93|5.36|3.96|5.32|3.92|0
1641460800000|2022-01-06 09:20:00|5.34|3.94|5.32|3.92|5.35|3.95|5.31|3.91|0
1641461100000|2022-01-06 09:25:00|5.31|3.91|5.37|3.97|5.37|3.97|5.31|3.91|0
1641461400000|2022-01-06 09:30:00|5.36|3.96|5.41|4.01|5.41|4.01|5.35|3.95|0
1641461700000|2022-01-06 09:35:00|5.4|4|5.38|3.98|5.42|4.02|5.37|3.97|0
1641462000000|2022-01-06 09:40:00|5.37|3.97|5.38|3.98|5.41|4.01|5.37|3.97|0
1641462300000|2022-01-06 09:45:00|5.39|3.99|5.39|3.99|5.41|4.01|5.37|3.97|0
1641462600000|2022-01-06 09:50:00|5.38|3.98|5.37|3.97|5.39|3.99|5.34|3.94|0
1641462900000|2022-01-06 09:55:00|5.38|3.98|5.34|3.94|5.42|4.02|5.34|3.94|0
1641463200000|2022-01-06 10:00:00|5.33|3.93|5.34|3.94|5.36|3.96|5.33|3.93|0
1641463500000|2022-01-06 10:05:00|5.33|3.93|5.3|3.9|5.34|3.94|5.29|3.89|0
1641463800000|2022-01-06 10:10:00|5.31|3.91|5.28|3.88|5.31|3.91|5.27|3.87|0
1641464100000|2022-01-06 10:15:00|5.27|3.87|5.3|3.9|5.31|3.91|5.27|3.87|0
1641464400000|2022-01-06 10:20:00|5.28|3.88|5.25|3.85|5.3|3.9|5.24|3.84|0
1641464700000|2022-01-06 10:25:00|5.24|3.84|5.25|3.85|5.26|3.86|5.24|3.84|0
1641465000000|2022-01-06 10:30:00|5.26|3.86|5.24|3.84|5.26|3.86|5.22|3.82|0
1641465300000|2022-01-06 10:35:00|5.23|3.83|5.13|3.73|5.42|4.02|5.13|3.73|0
1641465600000|2022-01-06 10:40:00|5.14|3.74|5.21|3.81|5.23|3.83|5.12|3.72|0
1641465900000|2022-01-06 10:45:00|5.2|3.8|5.18|3.78|5.21|3.81|5.18|3.78|0
1641466200000|2022-01-06 10:50:00|5.17|3.77|5.21|3.81|5.22|3.82|5.16|3.76|0
1641466500000|2022-01-06 10:55:00|5.2|3.8|5.21|3.81|5.22|3.82|5.19|3.79|0
1641466800000|2022-01-06 11:00:00|5.2|3.8|5.17|3.77|5.22|3.82|5.16|3.76|0
1641467100000|2022-01-06 11:05:00|5.16|3.76|5.21|3.81|5.21|3.81|5.15|3.75|0
1641467400000|2022-01-06 11:10:00|5.22|3.82|5.22|3.82|5.23|3.83|5.2|3.8|0
1641467700000|2022-01-06 11:15:00|5.21|3.81|5.21|3.81|5.23|3.83|5.21|3.81|0
1641468000000|2022-01-06 11:20:00|5.2|3.8|5.24|3.84|5.25|3.85|5.2|3.8|0
1641468300000|2022-01-06 11:25:00|5.25|3.85|5.24|3.84|5.25|3.85|5.22|3.82|0
1641468600000|2022-01-06 11:30:00|5.25|3.85|5.21|3.81|5.25|3.85|5.2|3.8|0
1641468900000|2022-01-06 11:35:00|5.2|3.8|5.25|3.85|5.26|3.86|5.2|3.8|0
1641469200000|2022-01-06 11:40:00|5.26|3.86|5.24|3.84|5.26|3.86|5.21|3.81|0
1641469500000|2022-01-06 11:45:00|5.25|3.85|5.28|3.88|5.29|3.89|5.23|3.83|0
1641469800000|2022-01-06 11:50:00|5.27|3.87|5.23|3.83|5.28|3.88|5.23|3.83|0
1641470100000|2022-01-06 11:55:00|5.24|3.84|5.25|3.85|5.26|3.86|5.23|3.83|0
1641470400000|2022-01-06 12:00:00|5.26|3.86|5.21|3.81|5.26|3.86|5.19|3.79|0
1641470700000|2022-01-06 12:05:00|5.2|3.8|5.19|3.79|5.21|3.81|5.18|3.78|0
1641471000000|2022-01-06 12:10:00|5.18|3.78|5.18|3.78|5.19|3.79|5.17|3.77|0
1641471300000|2022-01-06 12:15:00|5.17|3.77|5.2|3.8|5.2|3.8|5.17|3.77|0
1641471600000|2022-01-06 12:20:00|5.21|3.81|5.24|3.84|5.26|3.86|5.2|3.8|0
1641471900000|2022-01-06 12:25:00|5.25|3.85|5.28|3.88|5.29|3.89|5.25|3.85|0
1641472200000|2022-01-06 12:30:00|5.29|3.89|5.28|3.88|5.29|3.89|5.25|3.85|0
1641472500000|2022-01-06 12:35:00|5.27|3.87|5.23|3.83|5.27|3.87|5.22|3.82|0
1641472800000|2022-01-06 12:40:00|5.24|3.84|5.28|3.88|5.28|3.88|5.23|3.83|0
1641473100000|2022-01-06 12:45:00|5.29|3.89|5.28|3.88|5.29|3.89|5.28|3.88|0
1641473400000|2022-01-06 12:50:00|5.27|3.87|5.25|3.85|5.28|3.88|5.24|3.84|0
1641473700000|2022-01-06 12:55:00|5.24|3.84|5.24|3.84|5.26|3.86|5.23|3.83|0
1641474000000|2022-01-06 13:00:00|5.25|3.85|5.24|3.84|5.27|3.87|5.22|3.82|0
1641474300000|2022-01-06 13:05:00|5.25|3.85|5.23|3.83|5.26|3.86|5.22|3.82|0
1641474600000|2022-01-06 13:10:00|5.22|3.82|5.21|3.81|5.24|3.84|5.2|3.8|0
1641474900000|2022-01-06 13:15:00|5.2|3.8|5.17|3.77|5.21|3.81|5.17|3.77|0
1641475200000|2022-01-06 13:20:00|5.16|3.76|5.2|3.8|5.2|3.8|5.16|3.76|0
1641475500000|2022-01-06 13:25:00|5.21|3.81|5.19|3.79|5.21|3.81|5.19|3.79|0
1641475800000|2022-01-06 13:30:00|5.18|3.78|5.23|3.83|5.24|3.84|5.17|3.77|0
1641476100000|2022-01-06 13:35:00|5.22|3.82|5.21|3.81|5.23|3.83|5.2|3.8|0
1641476400000|2022-01-06 13:40:00|5.22|3.82|5.2|3.8|5.24|3.84|5.19|3.79|0
1641476700000|2022-01-06 13:45:00|5.19|3.79|5.24|3.84|5.24|3.84|5.19|3.79|0
1641477000000|2022-01-06 13:50:00|5.23|3.83|5.21|3.81|5.25|3.85|5.21|3.81|0
1641477300000|2022-01-06 13:55:00|5.22|3.82|5.21|3.81|5.23|3.83|5.2|3.8|0
1641477600000|2022-01-06 14:00:00|5.22|3.82|5.2|3.8|5.22|3.82|5.2|3.8|0
1641477900000|2022-01-06 14:05:00|5.19|3.79|5.22|3.82|5.23|3.83|5.17|3.77|0
1641478200000|2022-01-06 14:10:00|5.21|3.81|5.2|3.8|5.24|3.84|5.2|3.8|0
1641478500000|2022-01-06 14:15:00|5.19|3.79|5.2|3.8|5.22|3.82|5.19|3.79|0
1641478800000|2022-01-06 14:20:00|5.19|3.79|5.17|3.77|5.2|3.8|5.17|3.77|0
1641479100000|2022-01-06 14:25:00|5.18|3.78|5.29|3.89|5.29|3.89|5.18|3.78|0
1641479400000|2022-01-06 14:30:00|5.28|3.88|5.14|3.74|5.28|3.88|5.13|3.73|0
1641479700000|2022-01-06 14:35:00|5.13|3.73|5.04|3.64|5.18|3.78|5.02|3.62|0
1641480000000|2022-01-06 14:40:00|5.03|3.63|5.03|3.63|5.08|3.68|4.97|3.57|0
1641480300000|2022-01-06 14:45:00|5.02|3.62|5.22|3.82|5.22|3.82|5.02|3.62|0
1641480600000|2022-01-06 14:50:00|5.21|3.81|5.39|3.99|5.39|3.99|5.21|3.81|0
1641480900000|2022-01-06 14:55:00|5.38|3.98|5.51|4.11|5.53|4.13|5.2|3.8|0
1641481200000|2022-01-06 15:00:00|5.52|4.12|5.59|4.19|5.6|4.2|5.46|4.06|0
1641481500000|2022-01-06 15:05:00|5.6|4.2|5.63|4.23|5.65|4.25|5.54|4.14|0
1641481800000|2022-01-06 15:10:00|5.64|4.24|5.58|4.18|5.7|4.3|5.57|4.17|0
1641482100000|2022-01-06 15:15:00|5.56|4.16|5.58|4.18|5.58|4.18|5.44|4.04|0
1641482400000|2022-01-06 15:20:00|5.57|4.17|5.44|4.04|5.58|4.18|5.44|4.04|0
1641482700000|2022-01-06 15:25:00|5.43|4.03|5.4|4|5.43|4.03|5.3|3.9|0
1641483000000|2022-01-06 15:30:00|5.41|4.01|5.18|3.78|5.5|4.1|5.14|3.74|0
1641483300000|2022-01-06 15:35:00|5.19|3.79|5.17|3.77|5.23|3.83|5.13|3.73|0
1641483600000|2022-01-06 15:40:00|5.16|3.76|5.2|3.8|5.23|3.83|5.14|3.74|0
1641483900000|2022-01-06 15:45:00|5.19|3.79|5.1|3.7|5.22|3.82|5.09|3.69|0
1641484200000|2022-01-06 15:50:00|5.11|3.71|5.19|3.79|5.2|3.8|5.1|3.7|0
1641484500000|2022-01-06 15:55:00|5.18|3.78|5.19|3.79|5.2|3.8|5.07|3.67|0
1641484800000|2022-01-06 16:00:00|5.18|3.78|5.23|3.83|5.26|3.86|5.15|3.75|0
1641485100000|2022-01-06 16:05:00|5.24|3.84|5.18|3.78|5.27|3.87|5.15|3.75|0
1641485400000|2022-01-06 16:10:00|5.17|3.77|5.13|3.73|5.18|3.78|5.09|3.69|0
1641485700000|2022-01-06 16:15:00|5.12|3.72|5.15|3.75|5.15|3.75|5.04|3.64|0
1641486000000|2022-01-06 16:20:00|5.14|3.74|5.13|3.73|5.2|3.8|5.13|3.73|0
1641486300000|2022-01-06 16:25:00|5.14|3.74|5.19|3.79|5.23|3.83|5.14|3.74|0
1641486600000|2022-01-06 16:30:00|5.2|3.8|5.24|3.84|5.27|3.87|5.17|3.77|0
1641486900000|2022-01-06 16:35:00|5.21|3.81|5.2|3.8|5.24|3.84|5.16|3.76|0
1641487200000|2022-01-06 16:40:00|5.21|3.81|5.22|3.82|5.26|3.86|5.17|3.77|0
1641487500000|2022-01-06 16:45:00|5.23|3.83|5.18|3.78|5.25|3.85|5.16|3.76|0
1641487800000|2022-01-06 16:50:00|5.19|3.79|5.13|3.73|5.22|3.82|5.12|3.72|0
1641488100000|2022-01-06 16:55:00|5.12|3.72|5.13|3.73|5.15|3.75|5.11|3.71|0
1641488400000|2022-01-06 17:00:00|5.12|3.72|5.16|3.76|5.16|3.76|5.12|3.72|0
1641488700000|2022-01-06 17:05:00|5.17|3.77|5.07|3.67|5.18|3.78|5.07|3.67|0
1641489000000|2022-01-06 17:10:00|5.08|3.68|5.12|3.72|5.12|3.72|5.08|3.68|0
1641489300000|2022-01-06 17:15:00|5.11|3.71|5.13|3.73|5.15|3.75|5.09|3.69|0
1641489600000|2022-01-06 17:20:00|5.12|3.72|5.19|3.79|5.26|3.86|5.06|3.66|0
1641489900000|2022-01-06 17:25:00|5.2|3.8|5.13|3.73|5.2|3.8|5.12|3.72|0
1641490200000|2022-01-06 17:30:00|5.12|3.72|5.04|3.64|5.13|3.73|5.03|3.63|0
1641490500000|2022-01-06 17:35:00|5.05|3.65|5.02|3.62|5.07|3.67|4.98|3.58|0
1641490800000|2022-01-06 17:40:00|5.01|3.61|4.92|3.52|5.03|3.63|4.91|3.51|0
1641491100000|2022-01-06 17:45:00|4.91|3.51|4.96|3.56|4.97|3.57|4.9|3.5|0
1641491400000|2022-01-06 17:50:00|4.97|3.57|5.01|3.61|5.02|3.62|4.96|3.56|0
1641491700000|2022-01-06 17:55:00|5|3.6|5.05|3.65|5.05|3.65|4.99|3.59|0
1641492000000|2022-01-06 18:00:00|5.04|3.64|5.03|3.63|5.08|3.68|5.02|3.62|0
1641492300000|2022-01-06 18:05:00|5.02|3.62|5.02|3.62|5.06|3.66|5.01|3.61|0
1641492600000|2022-01-06 18:10:00|5.03|3.63|5.02|3.62|5.04|3.64|4.99|3.59|0
1641492900000|2022-01-06 18:15:00|5.01|3.61|5.04|3.64|5.1|3.7|5.01|3.61|0
1641493200000|2022-01-06 18:20:00|5.03|3.63|5.13|3.73|5.14|3.74|5.03|3.63|0
1641493500000|2022-01-06 18:25:00|5.14|3.74|5.15|3.75|5.16|3.76|5.12|3.72|0
1641493800000|2022-01-06 18:30:00|5.14|3.74|5.14|3.74|5.18|3.78|5.13|3.73|0
1641494100000|2022-01-06 18:35:00|5.15|3.75|5.15|3.75|5.18|3.78|5.11|3.71|0
1641494400000|2022-01-06 18:40:00|5.14|3.74|5.13|3.73|5.17|3.77|5.12|3.72|0
1641494700000|2022-01-06 18:45:00|5.14|3.74|5.12|3.72|5.16|3.76|5.09|3.69|0
1641495000000|2022-01-06 18:50:00|5.13|3.73|5.11|3.71|5.16|3.76|5.11|3.71|0
1641495300000|2022-01-06 18:55:00|5.12|3.72|5.1|3.7|5.13|3.73|5.09|3.69|0
1641495600000|2022-01-06 19:00:00|5.09|3.69|5.17|3.77|5.17|3.77|5.08|3.68|0
1641495900000|2022-01-06 19:05:00|5.16|3.76|5.11|3.71|5.19|3.79|5.1|3.7|0
1641496200000|2022-01-06 19:10:00|5.1|3.7|5.15|3.75|5.15|3.75|5.03|3.63|0
1641496500000|2022-01-06 19:15:00|5.16|3.76|5.15|3.75|5.16|3.76|5.1|3.7|0
1641496800000|2022-01-06 19:20:00|5.14|3.74|5.14|3.74|5.18|3.78|5.13|3.73|0
1641497100000|2022-01-06 19:25:00|5.15|3.75|5.2|3.8|5.32|3.92|5.14|3.74|0
1641497400000|2022-01-06 19:30:00|5.19|3.79|5.18|3.78|5.22|3.82|5.15|3.75|0
1641497700000|2022-01-06 19:35:00|5.17|3.77|5.15|3.75|5.19|3.79|5.14|3.74|0
1641498000000|2022-01-06 19:40:00|5.16|3.76|5.16|3.76|5.19|3.79|5.14|3.74|0
1641498300000|2022-01-06 19:45:00|5.15|3.75|5.12|3.72|5.16|3.76|5.1|3.7|0
1641498600000|2022-01-06 19:50:00|5.11|3.71|5|3.6|5.14|3.74|5|3.6|0
1641498900000|2022-01-06 19:55:00|4.99|3.59|5|3.6|5.01|3.61|4.97|3.57|0
1641499200000|2022-01-06 20:00:00|4.99|3.59|4.93|3.53|4.99|3.59|4.93|3.53|0
1641499500000|2022-01-06 20:05:00|4.94|3.54|4.88|3.48|4.96|3.56|4.86|3.46|0
1641499800000|2022-01-06 20:10:00|4.89|3.49|4.92|3.52|4.92|3.52|4.86|3.46|0
1641500100000|2022-01-06 20:15:00|4.91|3.51|4.99|3.59|5|3.6|4.91|3.51|0
1641500400000|2022-01-06 20:20:00|4.98|3.58|5.01|3.61|5.03|3.63|4.96|3.56|0
1641500700000|2022-01-06 20:25:00|5|3.6|4.96|3.56|5.02|3.62|4.96|3.56|0
1641501000000|2022-01-06 20:30:00|4.97|3.57|5.03|3.63|5.04|3.64|4.95|3.55|0
1641501300000|2022-01-06 20:35:00|5.04|3.64|5.06|3.66|5.08|3.68|5.01|3.61|0
1641501600000|2022-01-06 20:40:00|5.05|3.65|5.04|3.64|5.09|3.69|5.02|3.62|0
1641501900000|2022-01-06 20:45:00|5.05|3.65|5.15|3.75|5.15|3.75|5.02|3.62|0
1641502200000|2022-01-06 20:50:00|5.13|3.73|5.16|3.76|5.17|3.77|5.1|3.7|0
1641502500000|2022-01-06 20:55:00|5.17|3.77|5.04|3.64|5.24|3.84|5.03|3.63|0
1641502800000|2022-01-06 21:00:00|5.05|3.65|5.02|3.62|5.06|3.66|5.02|3.62|0
1641503100000|2022-01-06 21:05:00|5.01|3.61|5|3.6|5.02|3.62|4.98|3.58|0
1641503400000|2022-01-06 21:10:00|4.99|3.59|4.99|3.59|5.02|3.62|4.97|3.57|0
1641503700000|2022-01-06 21:15:00|5.09|3.49|5.09|3.49|5.1|3.5|5.08|3.48|0
1641504000000|2022-01-06 21:20:00|5.08|3.48|5.08|3.48|5.09|3.49|5.08|3.48|0
1641504300000|2022-01-06 21:25:00|5.07|3.47|5.08|3.48|5.08|3.48|5.07|3.47|0
1641504600000|2022-01-06 21:30:00|5.07|3.47|5.09|3.49|5.09|3.49|5.07|3.47|0
1641504900000|2022-01-06 21:35:00|5.08|3.48|5.1|3.5|5.11|3.51|5.08|3.48|0
1641505200000|2022-01-06 21:40:00|5.09|3.49|5.07|3.47|5.1|3.5|5.06|3.46|0
1641505500000|2022-01-06 21:45:00|5.06|3.46|5.07|3.47|5.07|3.47|5.06|3.46|0
1641505800000|2022-01-06 21:50:00|5.06|3.46|5.05|3.45|5.06|3.46|5.05|3.45|0
1641506100000|2022-01-06 21:55:00|5.06|3.46|5.06|3.46|5.07|3.47|5.05|3.45|0
1641506400000|2022-01-06 22:00:00|5.05|3.45|5.05|3.45|5.06|3.46|5.05|3.45|0
1641506700000|2022-01-06 22:05:00|5.06|3.46|5.06|3.46|5.06|3.46|5.06|3.46|0
1641507000000|2022-01-06 22:10:00|5.05|3.45|5.05|3.45|5.05|3.45|5.05|3.45|0
1641507900000|2022-01-06 22:25:00|5.06|3.46|5.05|3.45|5.06|3.46|5.05|3.45|0
1641509700000|2022-01-06 22:55:00|5.04|3.44|5.04|3.44|5.05|3.45|5.04|3.44|0
1641510000000|2022-01-06 23:00:00|5|3.4|5.01|3.41|5.01|3.41|4.99|3.39|0
1641510300000|2022-01-06 23:05:00|5|3.4|5|3.4|5.01|3.41|5|3.4|0
1641510600000|2022-01-06 23:10:00|4.99|3.39|5.01|3.41|5.01|3.41|4.99|3.39|0
1641510900000|2022-01-06 23:15:00|5.02|3.42|4.99|3.39|5.02|3.42|4.99|3.39|0
1641511200000|2022-01-06 23:20:00|4.98|3.38|5|3.4|5.01|3.41|4.98|3.38|0
1641511500000|2022-01-06 23:25:00|5.01|3.41|4.99|3.39|5.01|3.41|4.99|3.39|0
1641511800000|2022-01-06 23:30:00|4.98|3.38|4.99|3.39|5|3.4|4.98|3.38|0
1641512100000|2022-01-06 23:35:00|4.98|3.38|4.98|3.38|4.99|3.39|4.97|3.37|0
1641512400000|2022-01-06 23:40:00|4.99|3.39|4.99|3.39|4.99|3.39|4.98|3.38|0
1641512700000|2022-01-06 23:45:00|4.98|3.38|4.99|3.39|5|3.4|4.98|3.38|0
1641513000000|2022-01-06 23:50:00|4.98|3.38|4.98|3.38|4.99|3.39|4.97|3.37|0
1641513300000|2022-01-06 23:55:00|4.97|3.37|4.98|3.38|4.98|3.38|4.97|3.37|0
1641513600000|2022-01-07 00:00:00|4.99|3.39|4.96|3.36|4.99|3.39|4.94|3.34|0
1641513900000|2022-01-07 00:05:00|4.95|3.35|4.95|3.35|4.96|3.36|4.94|3.34|0
1641514200000|2022-01-07 00:10:00|4.96|3.36|4.93|3.33|4.97|3.37|4.92|3.32|0
1641514500000|2022-01-07 00:15:00|4.94|3.34|4.93|3.33|4.94|3.34|4.93|3.33|0
1641514800000|2022-01-07 00:20:00|4.94|3.34|4.93|3.33|4.94|3.34|4.93|3.33|0
1641515100000|2022-01-07 00:25:00|4.94|3.34|4.93|3.33|4.94|3.34|4.92|3.32|0
1641515400000|2022-01-07 00:30:00|4.94|3.34|4.92|3.32|4.94|3.34|4.91|3.31|0
1641515700000|2022-01-07 00:35:00|4.91|3.31|4.91|3.31|4.92|3.32|4.91|3.31|0
1641516000000|2022-01-07 00:40:00|4.92|3.32|4.92|3.32|4.92|3.32|4.91|3.31|0
1641516300000|2022-01-07 00:45:00|4.91|3.31|4.92|3.32|4.92|3.32|4.91|3.31|0
1641516600000|2022-01-07 00:50:00|4.93|3.33|4.92|3.32|4.93|3.33|4.92|3.32|0
1641516900000|2022-01-07 00:55:00|4.93|3.33|4.92|3.32|4.93|3.33|4.91|3.31|0
1641517200000|2022-01-07 01:00:00|4.91|3.31|4.9|3.3|4.92|3.32|4.9|3.3|0
1641517500000|2022-01-07 01:05:00|4.89|3.29|4.92|3.32|4.92|3.32|4.89|3.29|0
1641517800000|2022-01-07 01:10:00|4.91|3.31|4.92|3.32|4.93|3.33|4.91|3.31|0
1641518100000|2022-01-07 01:15:00|4.91|3.31|4.93|3.33|4.93|3.33|4.91|3.31|0
1641518400000|2022-01-07 01:20:00|4.92|3.32|4.92|3.32|4.93|3.33|4.92|3.32|0
1641518700000|2022-01-07 01:25:00|4.93|3.33|4.92|3.32|4.93|3.33|4.91|3.31|0
1641519000000|2022-01-07 01:30:00|4.91|3.31|4.9|3.3|4.92|3.32|4.9|3.3|0
1641519300000|2022-01-07 01:35:00|4.91|3.31|4.94|3.34|4.94|3.34|4.91|3.31|0
1641519600000|2022-01-07 01:40:00|4.95|3.35|4.95|3.35|4.95|3.35|4.93|3.33|0
1641519900000|2022-01-07 01:45:00|4.94|3.34|4.95|3.35|4.95|3.35|4.92|3.32|0
1641520200000|2022-01-07 01:50:00|4.94|3.34|4.94|3.34|4.95|3.35|4.93|3.33|0
1641520500000|2022-01-07 01:55:00|4.93|3.33|4.92|3.32|4.94|3.34|4.92|3.32|0
1641520800000|2022-01-07 02:00:00|4.93|3.33|4.98|3.38|4.99|3.39|4.92|3.32|0
1641521100000|2022-01-07 02:05:00|4.99|3.39|4.99|3.39|5.01|3.41|4.98|3.38|0
1641521400000|2022-01-07 02:10:00|4.98|3.38|4.99|3.39|4.99|3.39|4.97|3.37|0
1641521700000|2022-01-07 02:15:00|4.98|3.38|5|3.4|5.02|3.42|4.98|3.38|0
1641522000000|2022-01-07 02:20:00|4.99|3.39|4.97|3.37|4.99|3.39|4.97|3.37|0
1641522300000|2022-01-07 02:25:00|4.98|3.38|4.98|3.38|4.98|3.38|4.97|3.37|0
1641522600000|2022-01-07 02:30:00|4.97|3.37|5|3.4|5.01|3.41|4.97|3.37|0
1641522900000|2022-01-07 02:35:00|4.99|3.39|5.01|3.41|5.01|3.41|4.99|3.39|0
1641523200000|2022-01-07 02:40:00|5|3.4|5|3.4|5|3.4|4.99|3.39|0
1641523500000|2022-01-07 02:45:00|5.01|3.41|4.99|3.39|5.01|3.41|4.99|3.39|0
1641523800000|2022-01-07 02:50:00|4.98|3.38|4.97|3.37|4.99|3.39|4.97|3.37|0
1641524100000|2022-01-07 02:55:00|4.96|3.36|4.96|3.36|4.97|3.37|4.95|3.35|0
1641524400000|2022-01-07 03:00:00|4.95|3.35|4.96|3.36|4.97|3.37|4.95|3.35|0
1641524700000|2022-01-07 03:05:00|4.95|3.35|4.95|3.35|4.96|3.36|4.94|3.34|0
1641525000000|2022-01-07 03:10:00|4.96|3.36|4.96|3.36|4.96|3.36|4.95|3.35|0
1641525300000|2022-01-07 03:15:00|4.95|3.35|4.95|3.35|4.96|3.36|4.95|3.35|0
1641525600000|2022-01-07 03:20:00|4.94|3.34|4.9|3.3|4.95|3.35|4.9|3.3|0
1641525900000|2022-01-07 03:25:00|4.91|3.31|4.91|3.31|4.92|3.32|4.9|3.3|0
1641526200000|2022-01-07 03:30:00|4.92|3.32|4.94|3.34|4.94|3.34|4.91|3.31|0
1641526500000|2022-01-07 03:35:00|4.95|3.35|4.94|3.34|4.96|3.36|4.94|3.34|0
1641526800000|2022-01-07 03:40:00|4.95|3.35|4.94|3.34|4.95|3.35|4.93|3.33|0
1641527100000|2022-01-07 03:45:00|4.95|3.35|4.97|3.37|4.97|3.37|4.94|3.34|0
1641527400000|2022-01-07 03:50:00|4.96|3.36|4.96|3.36|4.97|3.37|4.95|3.35|0
1641527700000|2022-01-07 03:55:00|4.97|3.37|4.96|3.36|4.97|3.37|4.95|3.35|0
1641528000000|2022-01-07 04:00:00|4.97|3.37|4.96|3.36|4.97|3.37|4.96|3.36|0
1641528300000|2022-01-07 04:05:00|4.95|3.35|4.97|3.37|4.97|3.37|4.95|3.35|0
1641528600000|2022-01-07 04:10:00|4.96|3.36|4.96|3.36|4.97|3.37|4.96|3.36|0
1641528900000|2022-01-07 04:15:00|4.95|3.35|4.98|3.38|4.99|3.39|4.95|3.35|0
1641529200000|2022-01-07 04:20:00|4.97|3.37|4.98|3.38|4.99|3.39|4.97|3.37|0
1641529500000|2022-01-07 04:25:00|4.97|3.37|4.97|3.37|4.98|3.38|4.97|3.37|0
1641529800000|2022-01-07 04:30:00|4.98|3.38|4.97|3.37|4.98|3.38|4.97|3.37|0
1641530100000|2022-01-07 04:35:00|4.96|3.36|4.98|3.38|4.98|3.38|4.96|3.36|0
1641530400000|2022-01-07 04:40:00|4.97|3.37|4.97|3.37|4.98|3.38|4.97|3.37|0
1641530700000|2022-01-07 04:45:00|4.96|3.36|4.97|3.37|4.97|3.37|4.94|3.34|0
1641531000000|2022-01-07 04:50:00|4.96|3.36|4.95|3.35|4.96|3.36|4.95|3.35|0
1641531300000|2022-01-07 04:55:00|4.96|3.36|4.95|3.35|4.96|3.36|4.94|3.34|0
1641531600000|2022-01-07 05:00:00|4.94|3.34|4.93|3.33|4.95|3.35|4.93|3.33|0
1641531900000|2022-01-07 05:05:00|4.94|3.34|4.96|3.36|4.96|3.36|4.93|3.33|0
1641532200000|2022-01-07 05:10:00|4.97|3.37|4.96|3.36|5|3.4|4.96|3.36|0
1641532500000|2022-01-07 05:15:00|4.97|3.37|4.95|3.35|4.97|3.37|4.95|3.35|0
1641532800000|2022-01-07 05:20:00|4.96|3.36|4.95|3.35|4.96|3.36|4.95|3.35|0
1641533100000|2022-01-07 05:25:00|4.96|3.36|4.98|3.38|4.98|3.38|4.96|3.36|0
1641533400000|2022-01-07 05:30:00|4.97|3.37|4.98|3.38|4.99|3.39|4.97|3.37|0
1641533700000|2022-01-07 05:35:00|4.97|3.37|4.96|3.36|4.98|3.38|4.96|3.36|0
1641534000000|2022-01-07 05:40:00|4.97|3.37|4.98|3.38|4.98|3.38|4.96|3.36|0
1641534300000|2022-01-07 05:45:00|4.97|3.37|4.97|3.37|4.98|3.38|4.96|3.36|0
1641534600000|2022-01-07 05:50:00|4.96|3.36|4.95|3.35|4.97|3.37|4.95|3.35|0
1641534900000|2022-01-07 05:55:00|4.96|3.36|4.93|3.33|4.96|3.36|4.92|3.32|0
1641535200000|2022-01-07 06:00:00|4.94|3.34|4.95|3.35|4.95|3.35|4.92|3.32|0
1641535500000|2022-01-07 06:05:00|4.94|3.34|4.94|3.34|4.95|3.35|4.94|3.34|0
1641535800000|2022-01-07 06:10:00|4.95|3.35|4.94|3.34|4.95|3.35|4.94|3.34|0
1641536100000|2022-01-07 06:15:00|4.95|3.35|4.95|3.35|4.95|3.35|4.94|3.34|0
1641536400000|2022-01-07 06:20:00|4.96|3.36|4.95|3.35|4.96|3.36|4.94|3.34|0
1641536700000|2022-01-07 06:25:00|4.94|3.34|4.94|3.34|4.95|3.35|4.93|3.33|0
1641537000000|2022-01-07 06:30:00|4.93|3.33|4.9|3.3|4.94|3.34|4.9|3.3|0
1641537300000|2022-01-07 06:35:00|4.91|3.31|4.91|3.31|4.92|3.32|4.9|3.3|0
1641537600000|2022-01-07 06:40:00|4.92|3.32|4.93|3.33|4.93|3.33|4.91|3.31|0
1641537900000|2022-01-07 06:45:00|4.94|3.34|4.93|3.33|4.94|3.34|4.93|3.33|0
1641538200000|2022-01-07 06:50:00|4.94|3.34|4.95|3.35|4.95|3.35|4.93|3.33|0
1641538500000|2022-01-07 06:55:00|4.94|3.34|4.95|3.35|4.96|3.36|4.94|3.34|0
1641538800000|2022-01-07 07:00:00|4.94|3.34|4.99|3.39|5|3.4|4.94|3.34|0
1641539100000|2022-01-07 07:05:00|4.98|3.38|4.99|3.39|5|3.4|4.97|3.37|0
1641539400000|2022-01-07 07:10:00|5|3.4|5|3.4|5.01|3.41|4.99|3.39|0
1641539700000|2022-01-07 07:15:00|4.99|3.39|4.97|3.37|4.99|3.39|4.97|3.37|0
1641540000000|2022-01-07 07:20:00|4.98|3.38|4.97|3.37|4.98|3.38|4.96|3.36|0
1641540300000|2022-01-07 07:25:00|4.98|3.38|4.96|3.36|4.98|3.38|4.95|3.35|0
1641540600000|2022-01-07 07:30:00|4.97|3.37|5.05|3.45|5.05|3.45|4.96|3.36|0
1641540900000|2022-01-07 07:35:00|5.04|3.44|5.03|3.43|5.04|3.44|5.03|3.43|0
1641541200000|2022-01-07 07:40:00|5.04|3.44|5.04|3.44|5.05|3.45|5.03|3.43|0
1641541500000|2022-01-07 07:45:00|5.03|3.43|5.05|3.45|5.06|3.46|5.03|3.43|0
1641541800000|2022-01-07 07:50:00|5.04|3.44|5.05|3.45|5.06|3.46|5.04|3.44|0
1641542100000|2022-01-07 07:55:00|5.06|3.46|5.03|3.43|5.06|3.46|5.03|3.43|0
1641542400000|2022-01-07 08:00:00|5.04|3.44|5.11|3.51|5.12|3.52|5.03|3.43|0
1641542700000|2022-01-07 08:05:00|5.02|3.62|5.02|3.62|5.03|3.63|5|3.6|0
1641543000000|2022-01-07 08:10:00|5.01|3.61|4.96|3.56|5.01|3.61|4.96|3.56|0
1641543300000|2022-01-07 08:15:00|4.97|3.57|4.98|3.58|4.98|3.58|4.95|3.55|0
1641543600000|2022-01-07 08:20:00|4.97|3.57|4.97|3.57|4.98|3.58|4.96|3.56|0
1641543900000|2022-01-07 08:25:00|4.98|3.58|4.99|3.59|5.02|3.62|4.98|3.58|0
1641544200000|2022-01-07 08:30:00|5.01|3.61|5.06|3.66|5.09|3.69|5.01|3.61|0
1641544500000|2022-01-07 08:35:00|5.07|3.67|5.05|3.65|5.09|3.69|5.05|3.65|0
1641544800000|2022-01-07 08:40:00|5.06|3.66|5.1|3.7|5.11|3.71|5.05|3.65|0
1641545100000|2022-01-07 08:45:00|5.09|3.69|5.1|3.7|5.11|3.71|5.08|3.68|0
1641545400000|2022-01-07 08:50:00|5.09|3.69|5.08|3.68|5.09|3.69|5.07|3.67|0
1641545700000|2022-01-07 08:55:00|5.09|3.69|5.06|3.66|5.09|3.69|5.04|3.64|0
1641546000000|2022-01-07 09:00:00|5.07|3.67|5.07|3.67|5.09|3.69|5.06|3.66|0
1641546300000|2022-01-07 09:05:00|5.06|3.66|5.03|3.63|5.08|3.68|5.03|3.63|0
1641546600000|2022-01-07 09:10:00|5.02|3.62|4.98|3.58|5.03|3.63|4.98|3.58|0
1641546900000|2022-01-07 09:15:00|4.99|3.59|4.99|3.59|5.01|3.61|4.98|3.58|0
1641547200000|2022-01-07 09:20:00|4.98|3.58|4.97|3.57|4.99|3.59|4.97|3.57|0
1641547500000|2022-01-07 09:25:00|4.98|3.58|4.95|3.55|4.98|3.58|4.93|3.53|0
1641547800000|2022-01-07 09:30:00|4.94|3.54|4.91|3.51|4.95|3.55|4.91|3.51|0
1641548100000|2022-01-07 09:35:00|4.92|3.52|4.9|3.5|4.93|3.53|4.9|3.5|0
1641548400000|2022-01-07 09:40:00|4.91|3.51|4.91|3.51|4.91|3.51|4.89|3.49|0
1641548700000|2022-01-07 09:45:00|4.9|3.5|4.91|3.51|4.91|3.51|4.89|3.49|0
1641549000000|2022-01-07 09:50:00|4.9|3.5|4.92|3.52|4.92|3.52|4.9|3.5|0
1641549300000|2022-01-07 09:55:00|4.93|3.53|4.94|3.54|4.94|3.54|4.92|3.52|0
1641549600000|2022-01-07 10:00:00|4.93|3.53|4.94|3.54|4.97|3.57|4.93|3.53|0
1641549900000|2022-01-07 10:05:00|4.93|3.53|4.89|3.49|4.93|3.53|4.89|3.49|0
1641550200000|2022-01-07 10:10:00|4.9|3.5|4.89|3.49|4.9|3.5|4.88|3.48|0
1641550500000|2022-01-07 10:15:00|4.88|3.48|4.9|3.5|4.91|3.51|4.88|3.48|0
1641550800000|2022-01-07 10:20:00|4.89|3.49|4.88|3.48|4.89|3.49|4.88|3.48|0
1641551100000|2022-01-07 10:25:00|4.89|3.49|4.86|3.46|4.89|3.49|4.85|3.45|0
1641551400000|2022-01-07 10:30:00|4.87|3.47|4.85|3.45|4.87|3.47|4.84|3.44|0
1641551700000|2022-01-07 10:35:00|4.84|3.44|4.87|3.47|4.87|3.47|4.84|3.44|0
1641552000000|2022-01-07 10:40:00|4.86|3.46|4.85|3.45|4.86|3.46|4.84|3.44|0
1641552300000|2022-01-07 10:45:00|4.86|3.46|4.86|3.46|4.87|3.47|4.86|3.46|0
1641552600000|2022-01-07 10:50:00|4.85|3.45|4.85|3.45|4.86|3.46|4.84|3.44|0
1641552900000|2022-01-07 10:55:00|4.86|3.46|4.87|3.47|4.87|3.47|4.86|3.46|0
1641553200000|2022-01-07 11:00:00|4.86|3.46|4.88|3.48|4.89|3.49|4.86|3.46|0
1641553500000|2022-01-07 11:05:00|4.89|3.49|4.86|3.46|4.89|3.49|4.86|3.46|0
1641553800000|2022-01-07 11:10:00|4.87|3.47|4.88|3.48|4.89|3.49|4.85|3.45|0
1641554100000|2022-01-07 11:15:00|4.89|3.49|4.85|3.45|4.89|3.49|4.85|3.45|0
1641554400000|2022-01-07 11:20:00|4.84|3.44|4.84|3.44|4.85|3.45|4.84|3.44|0
1641554700000|2022-01-07 11:25:00|4.85|3.45|4.85|3.45|4.85|3.45|4.83|3.43|0
1641555000000|2022-01-07 11:30:00|4.84|3.44|4.84|3.44|4.86|3.46|4.83|3.43|0
1641555300000|2022-01-07 11:35:00|4.85|3.45|4.86|3.46|4.87|3.47|4.84|3.44|0
1641555600000|2022-01-07 11:40:00|4.87|3.47|4.86|3.46|4.87|3.47|4.85|3.45|0
1641555900000|2022-01-07 11:45:00|4.85|3.45|4.86|3.46|4.87|3.47|4.85|3.45|0
1641556200000|2022-01-07 11:50:00|4.87|3.47|4.87|3.47|4.88|3.48|4.86|3.46|0
1641556500000|2022-01-07 11:55:00|4.86|3.46|4.91|3.51|4.91|3.51|4.85|3.45|0
1641556800000|2022-01-07 12:00:00|4.9|3.5|4.85|3.45|4.9|3.5|4.84|3.44|0
1641557100000|2022-01-07 12:05:00|4.84|3.44|4.88|3.48|4.89|3.49|4.83|3.43|0
1641557400000|2022-01-07 12:10:00|4.89|3.49|4.89|3.49|4.9|3.5|4.88|3.48|0
1641557700000|2022-01-07 12:15:00|4.88|3.48|4.87|3.47|4.89|3.49|4.87|3.47|0
1641558000000|2022-01-07 12:20:00|4.88|3.48|4.89|3.49|4.9|3.5|4.88|3.48|0
1641558300000|2022-01-07 12:25:00|4.9|3.5|4.89|3.49|4.92|3.52|4.89|3.49|0
1641558600000|2022-01-07 12:30:00|4.88|3.48|4.87|3.47|4.89|3.49|4.87|3.47|0
1641558900000|2022-01-07 12:35:00|4.88|3.48|4.9|3.5|4.91|3.51|4.87|3.47|0
1641559200000|2022-01-07 12:40:00|4.91|3.51|4.91|3.51|4.93|3.53|4.89|3.49|0
1641559500000|2022-01-07 12:45:00|4.92|3.52|4.9|3.5|4.92|3.52|4.88|3.48|0
1641559800000|2022-01-07 12:50:00|4.89|3.49|4.9|3.5|4.9|3.5|4.88|3.48|0
1641560100000|2022-01-07 12:55:00|4.91|3.51|4.93|3.53|4.94|3.54|4.91|3.51|0
1641560400000|2022-01-07 13:00:00|4.92|3.52|4.92|3.52|4.94|3.54|4.9|3.5|0
1641560700000|2022-01-07 13:05:00|4.93|3.53|4.91|3.51|4.93|3.53|4.89|3.49|0
1641561000000|2022-01-07 13:10:00|4.92|3.52|4.93|3.53|4.93|3.53|4.9|3.5|0
1641561300000|2022-01-07 13:15:00|4.92|3.52|4.93|3.53|4.94|3.54|4.91|3.51|0
1641561600000|2022-01-07 13:20:00|4.94|3.54|4.93|3.53|4.95|3.55|4.92|3.52|0
1641561900000|2022-01-07 13:25:00|4.92|3.52|4.91|3.51|4.93|3.53|4.9|3.5|0
1641562200000|2022-01-07 13:30:00|4.92|3.52|4.99|3.59|5.01|3.61|4.81|3.41|0
1641562500000|2022-01-07 13:35:00|4.98|3.58|5.14|3.74|5.14|3.74|4.98|3.58|0
1641562800000|2022-01-07 13:40:00|5.15|3.75|5.09|3.69|5.17|3.77|5.09|3.69|0
1641563100000|2022-01-07 13:45:00|5.1|3.7|5.03|3.63|5.1|3.7|5.02|3.62|0
1641563400000|2022-01-07 13:50:00|5.04|3.64|5.11|3.71|5.13|3.73|5.03|3.63|0
1641563700000|2022-01-07 13:55:00|5.1|3.7|5.08|3.68|5.12|3.72|5.06|3.66|0
1641564000000|2022-01-07 14:00:00|5.07|3.67|5.05|3.65|5.07|3.67|5.03|3.63|0
1641564300000|2022-01-07 14:05:00|5.04|3.64|5|3.6|5.04|3.64|5|3.6|0
1641564600000|2022-01-07 14:10:00|4.99|3.59|4.99|3.59|5.05|3.65|4.99|3.59|0
1641564900000|2022-01-07 14:15:00|4.98|3.58|4.98|3.58|5|3.6|4.97|3.57|0
1641565200000|2022-01-07 14:20:00|4.97|3.57|4.98|3.58|4.99|3.59|4.97|3.57|0
1641565500000|2022-01-07 14:25:00|4.97|3.57|4.96|3.56|5|3.6|4.96|3.56|0
1641565800000|2022-01-07 14:30:00|4.94|3.54|4.94|3.54|5.04|3.64|4.88|3.48|0
1641566100000|2022-01-07 14:35:00|4.95|3.55|4.89|3.49|4.99|3.59|4.88|3.48|0
1641566400000|2022-01-07 14:40:00|4.88|3.48|4.77|3.37|4.93|3.53|4.76|3.36|0
1641566700000|2022-01-07 14:45:00|4.78|3.38|4.78|3.38|4.81|3.41|4.73|3.33|0
1641567000000|2022-01-07 14:50:00|4.79|3.39|4.76|3.36|4.81|3.41|4.74|3.34|0
1641567300000|2022-01-07 14:55:00|4.75|3.35|4.96|3.56|4.96|3.56|4.71|3.31|0
1641567600000|2022-01-07 15:00:00|4.95|3.55|4.69|3.29|4.95|3.55|4.65|3.25|0
1641567900000|2022-01-07 15:05:00|4.71|3.31|4.77|3.37|4.77|3.37|4.71|3.31|0
1641568200000|2022-01-07 15:10:00|4.78|3.38|4.76|3.36|4.8|3.4|4.72|3.32|0
1641568500000|2022-01-07 15:15:00|4.77|3.37|4.81|3.41|4.83|3.43|4.77|3.37|0
1641568800000|2022-01-07 15:20:00|4.82|3.42|4.92|3.52|4.92|3.52|4.82|3.42|0
1641569100000|2022-01-07 15:25:00|4.91|3.51|4.89|3.49|4.91|3.51|4.85|3.45|0
1641569400000|2022-01-07 15:30:00|4.91|3.51|4.91|3.51|4.93|3.53|4.86|3.46|0
1641569700000|2022-01-07 15:35:00|4.9|3.5|4.98|3.58|4.98|3.58|4.66|3.26|0
1641570000000|2022-01-07 15:40:00|4.97|3.57|5.01|3.61|5.02|3.62|4.91|3.51|0
1641570300000|2022-01-07 15:45:00|5.02|3.62|5.06|3.66|5.06|3.66|5.01|3.61|0
1641570600000|2022-01-07 15:50:00|5.07|3.67|5.17|3.77|5.2|3.8|4.95|3.55|0
1641570900000|2022-01-07 15:55:00|5.18|3.78|5.15|3.75|5.21|3.81|5.11|3.71|0
1641571200000|2022-01-07 16:00:00|5.17|3.77|5.16|3.76|5.19|3.79|5.1|3.7|0
1641571500000|2022-01-07 16:05:00|5.15|3.75|5.12|3.72|5.16|3.76|5.09|3.69|0
1641571800000|2022-01-07 16:10:00|5.13|3.73|5.15|3.75|5.17|3.77|5.11|3.71|0
1641572100000|2022-01-07 16:15:00|5.14|3.74|5.2|3.8|5.23|3.83|5.12|3.72|0
1641572400000|2022-01-07 16:20:00|5.19|3.79|5.09|3.69|5.2|3.8|5.07|3.67|0
1641572700000|2022-01-07 16:25:00|5.1|3.7|5|3.6|5.11|3.71|5|3.6|0
1641573000000|2022-01-07 16:30:00|5.01|3.61|4.89|3.49|5.05|3.65|4.87|3.47|0
1641573300000|2022-01-07 16:35:00|4.9|3.5|4.89|3.49|4.91|3.51|4.86|3.46|0
1641573600000|2022-01-07 16:40:00|4.88|3.48|4.87|3.47|4.89|3.49|4.84|3.44|0
1641573900000|2022-01-07 16:45:00|4.86|3.46|4.76|3.36|4.88|3.48|4.76|3.36|0
1641574200000|2022-01-07 16:50:00|4.75|3.35|4.77|3.37|5.11|3.71|4.66|3.26|0
1641574500000|2022-01-07 16:55:00|4.76|3.36|4.81|3.41|4.81|3.41|4.76|3.36|0
1641574800000|2022-01-07 17:00:00|4.8|3.4|4.85|3.45|4.85|3.45|4.79|3.39|0
1641575100000|2022-01-07 17:05:00|4.84|3.44|4.84|3.44|4.87|3.47|4.82|3.42|0
1641575400000|2022-01-07 17:10:00|4.83|3.43|4.87|3.47|4.9|3.5|4.8|3.4|0
1641575700000|2022-01-07 17:15:00|4.88|3.48|4.92|3.52|4.92|3.52|4.85|3.45|0
1641576000000|2022-01-07 17:20:00|4.93|3.53|4.94|3.54|4.95|3.55|4.93|3.53|0
1641576300000|2022-01-07 17:25:00|4.95|3.55|4.93|3.53|4.97|3.57|4.92|3.52|0
1641576600000|2022-01-07 17:30:00|4.94|3.54|4.95|3.55|4.97|3.57|4.94|3.54|0
1641576900000|2022-01-07 17:35:00|4.94|3.54|4.97|3.57|5|3.6|4.94|3.54|0
1641577200000|2022-01-07 17:40:00|4.96|3.56|4.96|3.56|4.97|3.57|4.93|3.53|0
1641577500000|2022-01-07 17:45:00|4.97|3.57|4.95|3.55|4.98|3.58|4.89|3.49|0
1641577800000|2022-01-07 17:50:00|4.96|3.56|4.92|3.52|4.96|3.56|4.91|3.51|0
1641578100000|2022-01-07 17:55:00|4.93|3.53|4.91|3.51|4.94|3.54|4.9|3.5|0
1641578400000|2022-01-07 18:00:00|4.9|3.5|4.84|3.44|4.96|3.56|4.84|3.44|0
1641578700000|2022-01-07 18:05:00|4.85|3.45|4.83|3.43|4.86|3.46|4.81|3.41|0
1641579000000|2022-01-07 18:10:00|4.82|3.42|4.81|3.41|4.83|3.43|4.81|3.41|0
1641579300000|2022-01-07 18:15:00|4.82|3.42|4.82|3.42|4.84|3.44|4.79|3.39|0
1641579600000|2022-01-07 18:20:00|4.83|3.43|4.85|3.45|4.85|3.45|4.81|3.41|0
1641579900000|2022-01-07 18:25:00|4.86|3.46|4.87|3.47|4.88|3.48|4.84|3.44|0
1641580200000|2022-01-07 18:30:00|4.88|3.48|4.76|3.36|4.88|3.48|4.76|3.36|0
1641580500000|2022-01-07 18:35:00|4.75|3.35|4.79|3.39|4.79|3.39|4.75|3.35|0
1641580800000|2022-01-07 18:40:00|4.8|3.4|4.78|3.38|4.81|3.41|4.77|3.37|0
1641581100000|2022-01-07 18:45:00|4.79|3.39|4.81|3.41|4.81|3.41|4.78|3.38|0
1641581400000|2022-01-07 18:50:00|4.82|3.42|4.81|3.41|4.85|3.45|4.79|3.39|0
1641581700000|2022-01-07 18:55:00|4.82|3.42|4.81|3.41|4.82|3.42|4.79|3.39|0
1641582000000|2022-01-07 19:00:00|4.8|3.4|4.8|3.4|4.81|3.41|4.79|3.39|0
1641582300000|2022-01-07 19:05:00|4.81|3.41|4.81|3.41|4.84|3.44|4.79|3.39|0
1641582600000|2022-01-07 19:10:00|4.8|3.4|4.72|3.32|4.81|3.41|4.7|3.3|0
1641582900000|2022-01-07 19:15:00|4.71|3.31|4.72|3.32|4.73|3.33|4.71|3.31|0
1641583200000|2022-01-07 19:20:00|4.73|3.33|4.78|3.38|4.79|3.39|4.73|3.33|0
1641583500000|2022-01-07 19:25:00|4.79|3.39|4.76|3.36|4.81|3.41|4.76|3.36|0
1641583800000|2022-01-07 19:30:00|4.77|3.37|4.76|3.36|4.78|3.38|4.75|3.35|0
1641584100000|2022-01-07 19:35:00|4.77|3.37|4.69|3.29|4.78|3.38|4.69|3.29|0
1641584400000|2022-01-07 19:40:00|4.7|3.3|4.62|3.22|4.72|3.32|4.6|3.2|0
1641584700000|2022-01-07 19:45:00|4.63|3.23|4.6|3.2|4.63|3.23|4.58|3.18|0
1641585000000|2022-01-07 19:50:00|4.61|3.21|4.58|3.18|4.62|3.22|4.57|3.17|0
1641585300000|2022-01-07 19:55:00|4.57|3.17|4.59|3.19|4.6|3.2|4.57|3.17|0
1641585600000|2022-01-07 20:00:00|4.58|3.18|4.51|3.11|4.6|3.2|4.51|3.11|0
1641585900000|2022-01-07 20:05:00|4.5|3.1|4.51|3.11|4.52|3.12|4.48|3.08|0
1641586200000|2022-01-07 20:10:00|4.52|3.12|4.57|3.17|4.57|3.17|4.52|3.12|0
1641586500000|2022-01-07 20:15:00|4.56|3.16|4.55|3.15|4.57|3.17|4.54|3.14|0
1641586800000|2022-01-07 20:20:00|4.54|3.14|4.58|3.18|4.58|3.18|4.53|3.13|0
1641587100000|2022-01-07 20:25:00|4.57|3.17|4.59|3.19|4.62|3.22|4.57|3.17|0
1641587400000|2022-01-07 20:30:00|4.58|3.18|4.58|3.18|4.61|3.21|4.53|3.13|0
1641587700000|2022-01-07 20:35:00|4.59|3.19|4.56|3.16|4.6|3.2|4.54|3.14|0
1641588000000|2022-01-07 20:40:00|4.55|3.15|4.6|3.2|4.61|3.21|4.54|3.14|0
1641588300000|2022-01-07 20:45:00|4.61|3.21|4.5|3.1|4.62|3.22|4.47|3.07|0
1641588600000|2022-01-07 20:50:00|4.49|3.09|4.55|3.15|4.55|3.15|4.47|3.07|0
1641588900000|2022-01-07 20:55:00|4.56|3.16|4.5|3.1|4.59|3.19|4.4|3|0
1641589200000|2022-01-07 21:00:00|4.49|3.09|4.45|3.05|4.5|3.1|4.45|3.05|0
1641589500000|2022-01-07 21:05:00|4.44|3.04|4.45|3.05|4.45|3.05|4.43|3.03|0
1641589800000|2022-01-07 21:10:00|4.46|3.06|4.5|3.1|4.5|3.1|4.46|3.06|0
1641801900000|2022-01-10 08:05:00|4.16|2.76|4.2|2.8|4.2|2.8|4.16|2.76|0
1641802200000|2022-01-10 08:10:00|4.19|2.79|4.22|2.82|4.23|2.83|4.18|2.78|0
1641802500000|2022-01-10 08:15:00|4.23|2.83|4.26|2.86|4.27|2.87|4.22|2.82|0
1641802800000|2022-01-10 08:20:00|4.27|2.87|4.26|2.86|4.3|2.9|4.25|2.85|0
1641803100000|2022-01-10 08:25:00|4.25|2.85|4.35|2.95|4.43|3.03|4.15|2.75|0
1641803400000|2022-01-10 08:30:00|4.36|2.96|4.44|3.04|4.44|3.04|4.36|2.96|0
1641803700000|2022-01-10 08:35:00|4.43|3.03|4.47|3.07|4.48|3.08|4.43|3.03|0
1641804000000|2022-01-10 08:40:00|4.46|3.06|4.44|3.04|4.48|3.08|4.35|2.95|0
1641804300000|2022-01-10 08:45:00|4.46|3.06|4.42|3.02|4.48|3.08|4.42|3.02|0
1641804600000|2022-01-10 08:50:00|4.43|3.03|4.45|3.05|4.51|3.11|4.41|3.01|0
1641804900000|2022-01-10 08:55:00|4.46|3.06|4.41|3.01|4.46|3.06|4.39|2.99|0
1641805200000|2022-01-10 09:00:00|4.4|3|4.42|3.02|4.42|3.02|4.38|2.98|0
1641805500000|2022-01-10 09:05:00|4.41|3.01|4.36|2.96|4.41|3.01|4.35|2.95|0
1641805800000|2022-01-10 09:10:00|4.37|2.97|4.37|2.97|4.38|2.98|4.34|2.94|0
1641806100000|2022-01-10 09:15:00|4.36|2.96|4.35|2.95|4.36|2.96|4.34|2.94|0
1641806400000|2022-01-10 09:20:00|4.34|2.94|4.33|2.93|4.35|2.95|4.33|2.93|0
1641806700000|2022-01-10 09:25:00|4.32|2.92|4.31|2.91|4.33|2.93|4.31|2.91|0
1641807000000|2022-01-10 09:30:00|4.3|2.9|4.33|2.93|4.33|2.93|4.3|2.9|0
1641807300000|2022-01-10 09:35:00|4.34|2.94|4.33|2.93|4.34|2.94|4.3|2.9|0
1641807600000|2022-01-10 09:40:00|4.32|2.92|4.3|2.9|4.33|2.93|4.3|2.9|0
1641807900000|2022-01-10 09:45:00|4.31|2.91|4.28|2.88|4.31|2.91|4.25|2.85|0
1641808200000|2022-01-10 09:50:00|4.29|2.89|4.28|2.88|4.29|2.89|4.27|2.87|0
1641808500000|2022-01-10 09:55:00|4.27|2.87|4.31|2.91|4.31|2.91|4.26|2.86|0
1641808800000|2022-01-10 10:00:00|4.3|2.9|4.3|2.9|4.33|2.93|4.3|2.9|0
1641809100000|2022-01-10 10:05:00|4.29|2.89|4.29|2.89|4.31|2.91|4.28|2.88|0
1641809400000|2022-01-10 10:10:00|4.28|2.88|4.24|2.84|4.28|2.88|4.24|2.84|0
1641809700000|2022-01-10 10:15:00|4.23|2.83|4.26|2.86|4.26|2.86|4.23|2.83|0
1641810000000|2022-01-10 10:20:00|4.25|2.85|4.3|2.9|4.31|2.91|4.25|2.85|0
1641810300000|2022-01-10 10:25:00|4.31|2.91|4.29|2.89|4.31|2.91|4.28|2.88|0
1641810600000|2022-01-10 10:30:00|4.3|2.9|4.28|2.88|4.31|2.91|4.28|2.88|0
1641810900000|2022-01-10 10:35:00|4.29|2.89|4.29|2.89|4.3|2.9|4.28|2.88|0
1641811200000|2022-01-10 10:40:00|4.28|2.88|4.34|2.94|4.35|2.95|4.28|2.88|0
1641811500000|2022-01-10 10:45:00|4.33|2.93|4.33|2.93|4.34|2.94|4.31|2.91|0
1641811800000|2022-01-10 10:50:00|4.32|2.92|4.35|2.95|4.36|2.96|4.31|2.91|0
1641812100000|2022-01-10 10:55:00|4.36|2.96|4.33|2.93|4.36|2.96|4.33|2.93|0
1641812400000|2022-01-10 11:00:00|4.34|2.94|4.36|2.96|4.37|2.97|4.32|2.92|0
1641812700000|2022-01-10 11:05:00|4.35|2.95|4.36|2.96|4.37|2.97|4.34|2.94|0
1641813000000|2022-01-10 11:10:00|4.37|2.97|4.36|2.96|4.37|2.97|4.35|2.95|0
1641813300000|2022-01-10 11:15:00|4.37|2.97|4.34|2.94|4.37|2.97|4.34|2.94|0
1641813600000|2022-01-10 11:20:00|4.35|2.95|4.38|2.98|4.38|2.98|4.33|2.93|0
1641813900000|2022-01-10 11:25:00|4.37|2.97|4.37|2.97|4.39|2.99|4.37|2.97|0
1641814200000|2022-01-10 11:30:00|4.38|2.98|4.38|2.98|4.38|2.98|4.34|2.94|0
1641814500000|2022-01-10 11:35:00|4.37|2.97|4.4|3|4.4|3|4.36|2.96|0
1641814800000|2022-01-10 11:40:00|4.39|2.99|4.39|2.99|4.43|3.03|4.39|2.99|0
1641815100000|2022-01-10 11:45:00|4.38|2.98|4.37|2.97|4.38|2.98|4.37|2.97|0
1641815400000|2022-01-10 11:50:00|4.36|2.96|4.36|2.96|4.37|2.97|4.35|2.95|0
1641815700000|2022-01-10 11:55:00|4.35|2.95|4.35|2.95|4.36|2.96|4.34|2.94|0
1641816000000|2022-01-10 12:00:00|4.34|2.94|4.37|2.97|4.37|2.97|4.34|2.94|0
1641816300000|2022-01-10 12:05:00|4.36|2.96|4.39|2.99|4.39|2.99|4.34|2.94|0
1641816600000|2022-01-10 12:10:00|4.38|2.98|4.42|3.02|4.44|3.04|4.37|2.97|0
1641816900000|2022-01-10 12:15:00|4.43|3.03|4.46|3.06|4.47|3.07|4.43|3.03|0
1641817200000|2022-01-10 12:20:00|4.47|3.07|4.44|3.04|4.47|3.07|4.44|3.04|0
1641817500000|2022-01-10 12:25:00|4.45|3.05|4.46|3.06|4.47|3.07|4.44|3.04|0
1641817800000|2022-01-10 12:30:00|4.45|3.05|4.56|3.16|4.56|3.16|4.45|3.05|0
1641818100000|2022-01-10 12:35:00|4.55|3.15|4.63|3.23|4.65|3.25|4.34|2.94|0
1641818400000|2022-01-10 12:40:00|4.64|3.24|4.62|3.22|4.64|3.24|4.61|3.21|0
1641818700000|2022-01-10 12:45:00|4.61|3.21|4.64|3.24|4.65|3.25|4.61|3.21|0
1641819000000|2022-01-10 12:50:00|4.65|3.25|4.69|3.29|4.7|3.3|4.65|3.25|0
1641819300000|2022-01-10 12:55:00|4.68|3.28|4.75|3.35|4.75|3.35|4.68|3.28|0
1641819600000|2022-01-10 13:00:00|4.74|3.34|4.7|3.3|4.76|3.36|4.7|3.3|0
1641819900000|2022-01-10 13:05:00|4.71|3.31|4.7|3.3|4.72|3.32|4.68|3.28|0
1641820200000|2022-01-10 13:10:00|4.71|3.31|4.68|3.28|4.72|3.32|4.68|3.28|0
1641820500000|2022-01-10 13:15:00|4.69|3.29|4.68|3.28|4.7|3.3|4.68|3.28|0
1641820800000|2022-01-10 13:20:00|4.69|3.29|4.69|3.29|4.69|3.29|4.66|3.26|0
1641821100000|2022-01-10 13:25:00|4.7|3.3|4.68|3.28|4.7|3.3|4.67|3.27|0
1641821400000|2022-01-10 13:30:00|4.67|3.27|4.69|3.29|4.72|3.32|4.66|3.26|0
1641821700000|2022-01-10 13:35:00|4.7|3.3|4.65|3.25|4.71|3.31|4.65|3.25|0
1641822000000|2022-01-10 13:40:00|4.66|3.26|4.68|3.28|4.68|3.28|4.65|3.25|0
1641822300000|2022-01-10 13:45:00|4.69|3.29|4.69|3.29|4.69|3.29|4.68|3.28|0
1641822600000|2022-01-10 13:50:00|4.68|3.28|4.73|3.33|4.73|3.33|4.67|3.27|0
1641822900000|2022-01-10 13:55:00|4.74|3.34|4.72|3.32|4.74|3.34|4.71|3.31|0
1641823200000|2022-01-10 14:00:00|4.71|3.31|4.7|3.3|4.72|3.32|4.7|3.3|0
1641823500000|2022-01-10 14:05:00|4.69|3.29|4.7|3.3|4.7|3.3|4.67|3.27|0
1641823800000|2022-01-10 14:10:00|4.69|3.29|4.73|3.33|4.73|3.33|4.69|3.29|0
1641824100000|2022-01-10 14:15:00|4.72|3.32|4.73|3.33|4.77|3.37|4.71|3.31|0
1641824400000|2022-01-10 14:20:00|4.72|3.32|4.77|3.37|4.77|3.37|4.71|3.31|0
1641824700000|2022-01-10 14:25:00|4.76|3.36|4.74|3.34|4.76|3.36|4.7|3.3|0
1641825000000|2022-01-10 14:30:00|4.72|3.32|4.86|3.46|4.88|3.48|4.71|3.31|0
1641825300000|2022-01-10 14:35:00|4.87|3.47|4.89|3.49|4.94|3.54|4.86|3.46|0
1641825600000|2022-01-10 14:40:00|4.88|3.48|4.95|3.55|4.97|3.57|4.6|3.2|0
1641825900000|2022-01-10 14:45:00|4.96|3.56|5.06|3.66|5.08|3.68|4.96|3.56|0
1641826200000|2022-01-10 14:50:00|5.05|3.65|5.12|3.72|5.13|3.73|5.01|3.61|0
1641826500000|2022-01-10 14:55:00|5.11|3.71|5.21|3.81|5.21|3.81|4.94|3.54|0
1641826800000|2022-01-10 15:00:00|5.23|3.83|5.33|3.93|5.33|3.93|5.21|3.81|0
1641827100000|2022-01-10 15:05:00|5.32|3.92|5.2|3.8|5.34|3.94|5.18|3.78|0
1641827400000|2022-01-10 15:10:00|5.21|3.81|5.5|4.1|5.51|4.11|5.21|3.81|0
1641827700000|2022-01-10 15:15:00|5.51|4.11|5.42|4.02|5.53|4.13|5.21|3.81|0
1641828000000|2022-01-10 15:20:00|5.41|4.01|5.35|3.95|5.41|4.01|5.34|3.94|0
1641828300000|2022-01-10 15:25:00|5.36|3.96|5.26|3.86|5.37|3.97|5.25|3.85|0
1641828600000|2022-01-10 15:30:00|5.25|3.85|5.26|3.86|5.29|3.89|5.18|3.78|0
1641828900000|2022-01-10 15:35:00|5.27|3.87|5.39|3.99|5.4|4|5.25|3.85|0
1641829200000|2022-01-10 15:40:00|5.38|3.98|5.46|4.06|5.49|4.09|5.36|3.96|0
1641829500000|2022-01-10 15:45:00|5.45|4.05|5.56|4.16|5.6|4.2|5.43|4.03|0
1641829800000|2022-01-10 15:50:00|5.57|4.17|5.47|4.07|5.59|4.19|5.44|4.04|0
1641830100000|2022-01-10 15:55:00|5.46|4.06|5.44|4.04|5.54|4.14|5.41|4.01|0
1641830400000|2022-01-10 16:00:00|5.46|4.06|5.43|4.03|5.53|4.13|5.42|4.02|0
1641830700000|2022-01-10 16:05:00|5.44|4.04|5.35|3.95|5.45|4.05|5.35|3.95|0
1641831000000|2022-01-10 16:10:00|5.34|3.94|5.27|3.87|5.37|3.97|5.25|3.85|0
1641831300000|2022-01-10 16:15:00|5.28|3.88|5.2|3.8|5.32|3.92|5.19|3.79|0
1641831600000|2022-01-10 16:20:00|5.21|3.81|5.08|3.68|5.48|4.08|5.08|3.68|0
1641831900000|2022-01-10 16:25:00|5.09|3.69|5.04|3.64|5.1|3.7|5.03|3.63|0
1641832200000|2022-01-10 16:30:00|5.05|3.65|5.14|3.74|5.15|3.75|5.05|3.65|0
1641832500000|2022-01-10 16:35:00|5.15|3.75|5.2|3.8|5.22|3.82|5.13|3.73|0
1641832800000|2022-01-10 16:40:00|5.21|3.81|5.21|3.81|5.25|3.85|5.2|3.8|0
1641833100000|2022-01-10 16:45:00|5.2|3.8|5.18|3.78|5.23|3.83|5.16|3.76|0
1641833400000|2022-01-10 16:50:00|5.19|3.79|5.21|3.81|5.24|3.84|5.16|3.76|0
1641833700000|2022-01-10 16:55:00|5.22|3.82|5.11|3.71|5.23|3.83|5.11|3.71|0
1641834000000|2022-01-10 17:00:00|5.12|3.72|5.23|3.83|5.23|3.83|5.12|3.72|0
1641834300000|2022-01-10 17:05:00|5.22|3.82|5.3|3.9|5.3|3.9|5.21|3.81|0
1641834600000|2022-01-10 17:10:00|5.29|3.89|5.21|3.81|5.29|3.89|5.2|3.8|0
1641834900000|2022-01-10 17:15:00|5.22|3.82|5.27|3.87|5.28|3.88|5.21|3.81|0
1641835200000|2022-01-10 17:20:00|5.28|3.88|5.26|3.86|5.29|3.89|5.25|3.85|0
1641835500000|2022-01-10 17:25:00|5.27|3.87|5.26|3.86|5.28|3.88|5.22|3.82|0
1641835800000|2022-01-10 17:30:00|5.25|3.85|5.28|3.88|5.31|3.91|5.25|3.85|0
1641836100000|2022-01-10 17:35:00|5.27|3.87|5.29|3.89|5.29|3.89|5.25|3.85|0
1641836400000|2022-01-10 17:40:00|5.3|3.9|5.25|3.85|5.3|3.9|5.17|3.77|0
1641836700000|2022-01-10 17:45:00|5.26|3.86|5.32|3.92|5.33|3.93|5.06|3.66|0
1641837000000|2022-01-10 17:50:00|5.33|3.93|5.16|3.76|5.35|3.95|5.11|3.71|0
1641837300000|2022-01-10 17:55:00|5.17|3.77|5.22|3.82|5.24|3.84|5.16|3.76|0
1641837600000|2022-01-10 18:00:00|5.19|3.79|5.19|3.79|5.24|3.84|5.14|3.74|0
1641837900000|2022-01-10 18:05:00|5.2|3.8|5.15|3.75|5.2|3.8|5.12|3.72|0
1641838200000|2022-01-10 18:10:00|5.14|3.74|5.12|3.72|5.17|3.77|5.11|3.71|0
1641838500000|2022-01-10 18:15:00|5.11|3.71|5.09|3.69|5.14|3.74|5.09|3.69|0
1641838800000|2022-01-10 18:20:00|5.1|3.7|5.31|3.91|5.31|3.91|5.02|3.62|0
1641839100000|2022-01-10 18:25:00|5.11|3.71|4.99|3.59|5.12|3.72|4.96|3.56|0
1641839400000|2022-01-10 18:30:00|5|3.6|5.01|3.61|5.04|3.64|4.95|3.55|0
1641839700000|2022-01-10 18:35:00|4.99|3.59|5.03|3.63|5.03|3.63|4.98|3.58|0
1641840000000|2022-01-10 18:40:00|5.02|3.62|4.91|3.51|5.03|3.63|4.9|3.5|0
1641840300000|2022-01-10 18:45:00|4.85|3.45|4.82|3.42|4.88|3.48|4.81|3.41|0
1641840600000|2022-01-10 18:50:00|4.81|3.41|4.75|3.35|4.82|3.42|4.73|3.33|0
1641840900000|2022-01-10 18:55:00|4.74|3.34|4.76|3.36|4.83|3.43|4.73|3.33|0
1641841200000|2022-01-10 19:00:00|4.77|3.37|4.68|3.28|4.77|3.37|4.68|3.28|0
1641841500000|2022-01-10 19:05:00|4.69|3.29|4.51|3.11|4.7|3.3|4.5|3.1|0
1641841800000|2022-01-10 19:10:00|4.5|3.1|4.54|3.14|4.56|3.16|4.5|3.1|0
1641842100000|2022-01-10 19:15:00|4.55|3.15|4.51|3.11|4.55|3.15|4.47|3.07|0
1641842400000|2022-01-10 19:20:00|4.52|3.12|4.52|3.12|4.53|3.13|4.49|3.09|0
1641842700000|2022-01-10 19:25:00|4.51|3.11|4.49|3.09|4.54|3.14|4.48|3.08|0
1641843000000|2022-01-10 19:30:00|4.5|3.1|4.47|3.07|4.52|3.12|4.47|3.07|0
1641843300000|2022-01-10 19:35:00|4.46|3.06|4.48|3.08|4.49|3.09|4.43|3.03|0
1641843600000|2022-01-10 19:40:00|4.47|3.07|4.51|3.11|4.51|3.11|4.41|3.01|0
1641843900000|2022-01-10 19:45:00|4.5|3.1|4.49|3.09|4.51|3.11|4.47|3.07|0
1641844200000|2022-01-10 19:50:00|4.5|3.1|4.59|3.19|4.6|3.2|4.49|3.09|0
1641844500000|2022-01-10 19:55:00|4.58|3.18|4.51|3.11|4.6|3.2|4.49|3.09|0
1641844800000|2022-01-10 20:00:00|4.5|3.1|4.55|3.15|4.55|3.15|4.45|3.05|0
1641845100000|2022-01-10 20:05:00|4.53|3.13|4.61|3.21|4.66|3.26|4.53|3.13|0
1641845400000|2022-01-10 20:10:00|4.6|3.2|4.65|3.25|4.77|3.37|4.52|3.12|0
1641845700000|2022-01-10 20:15:00|4.63|3.23|4.6|3.2|4.68|3.28|4.55|3.15|0
1641846000000|2022-01-10 20:20:00|4.62|3.22|4.58|3.18|4.63|3.23|4.57|3.17|0
1641846300000|2022-01-10 20:25:00|4.57|3.17|4.56|3.16|4.59|3.19|4.54|3.14|0
1641846600000|2022-01-10 20:30:00|4.57|3.17|4.51|3.11|4.61|3.21|4.5|3.1|0
1641846900000|2022-01-10 20:35:00|4.5|3.1|4.52|3.12|4.55|3.15|4.48|3.08|0
1641847200000|2022-01-10 20:40:00|4.51|3.11|4.5|3.1|4.55|3.15|4.42|3.02|0
1641847500000|2022-01-10 20:45:00|4.51|3.11|4.43|3.03|4.51|3.11|4.4|3|0
1641847800000|2022-01-10 20:50:00|4.45|3.05|4.37|2.97|4.45|3.05|4.35|2.95|0
1641848100000|2022-01-10 20:55:00|4.38|2.98|4.26|2.86|4.38|2.98|4.23|2.83|0
1641848400000|2022-01-10 21:00:00|4.27|2.87|4.1|2.7|4.61|3.21|4.08|2.68|0
1641848700000|2022-01-10 21:05:00|4.09|2.69|4.09|2.69|4.1|2.7|4.08|2.68|0
1641849000000|2022-01-10 21:10:00|4.1|2.7|4.1|2.7|4.1|2.7|4.09|2.69|0
1641849300000|2022-01-10 21:15:00|4.2|2.6|4.18|2.58|4.2|2.6|4.18|2.58|0
1641849600000|2022-01-10 21:20:00|4.17|2.57|4.17|2.57|4.17|2.57|4.16|2.56|0
1641849900000|2022-01-10 21:25:00|4.18|2.58|4.17|2.57|4.18|2.58|4.17|2.57|0
1641850200000|2022-01-10 21:30:00|4.18|2.58|4.18|2.58|4.19|2.59|4.17|2.57|0
1641850500000|2022-01-10 21:35:00|4.17|2.57|4.16|2.56|4.18|2.58|4.16|2.56|0
1641850800000|2022-01-10 21:40:00|4.17|2.57|4.17|2.57|4.17|2.57|4.16|2.56|0
1641851100000|2022-01-10 21:45:00|4.16|2.56|4.19|2.59|4.19|2.59|4.16|2.56|0
1641851400000|2022-01-10 21:50:00|4.18|2.58|4.2|2.6|4.2|2.6|4.18|2.58|0
1641851700000|2022-01-10 21:55:00|4.19|2.59|4.18|2.58|4.21|2.61|4.18|2.58|0
1641852000000|2022-01-10 22:00:00|4.19|2.59|4.18|2.58|4.19|2.59|4.18|2.58|0
1641852600000|2022-01-10 22:10:00|4.19|2.59|4.18|2.58|4.19|2.59|4.18|2.58|0
1641852900000|2022-01-10 22:15:00|4.17|2.57|4.17|2.57|4.17|2.57|4.17|2.57|0
1641853500000|2022-01-10 22:25:00|4.16|2.56|4.17|2.57|4.17|2.57|4.16|2.56|0
1641854400000|2022-01-10 22:40:00|4.16|2.56|4.16|2.56|4.16|2.56|4.16|2.56|0
1641855000000|2022-01-10 22:50:00|4.15|2.55|4.16|2.56|4.16|2.56|4.15|2.55|0
1641855600000|2022-01-10 23:00:00|4.15|2.55|4.17|2.57|4.18|2.58|4.15|2.55|0
1641855900000|2022-01-10 23:05:00|4.16|2.56|4.18|2.58|4.19|2.59|4.15|2.55|0
1641856200000|2022-01-10 23:10:00|4.17|2.57|4.15|2.55|4.18|2.58|4.14|2.54|0
1641856500000|2022-01-10 23:15:00|4.14|2.54|4.14|2.54|4.15|2.55|4.14|2.54|0
1641856800000|2022-01-10 23:20:00|4.13|2.53|4.11|2.51|4.13|2.53|4.11|2.51|0
1641857100000|2022-01-10 23:25:00|4.12|2.52|4.06|2.46|4.12|2.52|4.06|2.46|0
1641857400000|2022-01-10 23:30:00|4.07|2.47|4.08|2.48|4.08|2.48|4.06|2.46|0
1641857700000|2022-01-10 23:35:00|4.07|2.47|4.09|2.49|4.09|2.49|4.07|2.47|0
1641858000000|2022-01-10 23:40:00|4.08|2.48|4.07|2.47|4.08|2.48|4.06|2.46|0
1641858300000|2022-01-10 23:45:00|4.06|2.46|4.08|2.48|4.08|2.48|4.06|2.46|0
1641858600000|2022-01-10 23:50:00|4.09|2.49|4.09|2.49|4.09|2.49|4.08|2.48|0
1641858900000|2022-01-10 23:55:00|4.08|2.48|4.09|2.49|4.09|2.49|4.08|2.48|0
1641859200000|2022-01-11 00:00:00|4.08|2.48|4.07|2.47|4.08|2.48|4.06|2.46|0
1641859500000|2022-01-11 00:05:00|4.06|2.46|4.07|2.47|4.08|2.48|4.05|2.45|0
1641859800000|2022-01-11 00:10:00|4.06|2.46|4.05|2.45|4.07|2.47|4.05|2.45|0
1641860100000|2022-01-11 00:15:00|4.06|2.46|4.12|2.52|4.13|2.53|4.06|2.46|0
1641860400000|2022-01-11 00:20:00|4.13|2.53|4.15|2.55|4.16|2.56|4.11|2.51|0
1641860700000|2022-01-11 00:25:00|4.14|2.54|4.15|2.55|4.15|2.55|4.12|2.52|0
1641861000000|2022-01-11 00:30:00|4.16|2.56|4.14|2.54|4.16|2.56|4.14|2.54|0
1641861300000|2022-01-11 00:35:00|4.15|2.55|4.11|2.51|4.15|2.55|4.11|2.51|0
1641861600000|2022-01-11 00:40:00|4.12|2.52|4.09|2.49|4.12|2.52|4.09|2.49|0
1641861900000|2022-01-11 00:45:00|4.08|2.48|4.1|2.5|4.1|2.5|4.08|2.48|0
1641862200000|2022-01-11 00:50:00|4.09|2.49|4.07|2.47|4.1|2.5|4.07|2.47|0
1641862500000|2022-01-11 00:55:00|4.06|2.46|4.07|2.47|4.07|2.47|4.06|2.46|0
1641862800000|2022-01-11 01:00:00|4.06|2.46|4.08|2.48|4.09|2.49|4.06|2.46|0
1641863100000|2022-01-11 01:05:00|4.07|2.47|4.08|2.48|4.08|2.48|4.07|2.47|0
1641863400000|2022-01-11 01:10:00|4.09|2.49|4.13|2.53|4.13|2.53|4.08|2.48|0
1641863700000|2022-01-11 01:15:00|4.14|2.54|4.1|2.5|4.17|2.57|4.09|2.49|0
1641864000000|2022-01-11 01:20:00|4.09|2.49|4.12|2.52|4.12|2.52|4.09|2.49|0
1641864300000|2022-01-11 01:25:00|4.11|2.51|4.1|2.5|4.11|2.51|4.1|2.5|0
1641864600000|2022-01-11 01:30:00|4.11|2.51|4.14|2.54|4.15|2.55|4.09|2.49|0
1641864900000|2022-01-11 01:35:00|4.13|2.53|4.11|2.51|4.14|2.54|4.1|2.5|0
1641865200000|2022-01-11 01:40:00|4.12|2.52|4.12|2.52|4.13|2.53|4.11|2.51|0
1641865500000|2022-01-11 01:45:00|4.11|2.51|4.13|2.53|4.14|2.54|4.11|2.51|0
1641865800000|2022-01-11 01:50:00|4.14|2.54|4.17|2.57|4.17|2.57|4.12|2.52|0
1641866100000|2022-01-11 01:55:00|4.16|2.56|4.15|2.55|4.16|2.56|4.14|2.54|0
1641866400000|2022-01-11 02:00:00|4.14|2.54|4.15|2.55|4.15|2.55|4.14|2.54|0
1641866700000|2022-01-11 02:05:00|4.14|2.54|4.1|2.5|4.15|2.55|4.09|2.49|0
1641867000000|2022-01-11 02:10:00|4.09|2.49|4.07|2.47|4.1|2.5|4.06|2.46|0
1641867300000|2022-01-11 02:15:00|4.06|2.46|4.07|2.47|4.08|2.48|4.06|2.46|0
1641867600000|2022-01-11 02:20:00|4.06|2.46|4.04|2.44|4.06|2.46|4.04|2.44|0
1641867900000|2022-01-11 02:25:00|4.05|2.45|4.05|2.45|4.05|2.45|4.04|2.44|0
1641868200000|2022-01-11 02:30:00|4.04|2.44|4.06|2.46|4.06|2.46|4.04|2.44|0
1641868500000|2022-01-11 02:35:00|4.07|2.47|4.06|2.46|4.07|2.47|4.06|2.46|0
1641868800000|2022-01-11 02:40:00|4.07|2.47|4.07|2.47|4.07|2.47|4.07|2.47|0
1641869100000|2022-01-11 02:45:00|4.06|2.46|4.06|2.46|4.06|2.46|4.05|2.45|0
1641869400000|2022-01-11 02:50:00|4.07|2.47|4.04|2.44|4.07|2.47|4.04|2.44|0
1641869700000|2022-01-11 02:55:00|4.03|2.43|4.04|2.44|4.04|2.44|4.03|2.43|0
1641870000000|2022-01-11 03:00:00|4.03|2.43|4.05|2.45|4.05|2.45|4.03|2.43|0
1641870300000|2022-01-11 03:05:00|4.04|2.44|4.05|2.45|4.05|2.45|4.04|2.44|0
1641870600000|2022-01-11 03:10:00|4.06|2.46|4.06|2.46|4.06|2.46|4.05|2.45|0
1641870900000|2022-01-11 03:15:00|4.05|2.45|4.03|2.43|4.06|2.46|4.03|2.43|0
1641871200000|2022-01-11 03:20:00|4.04|2.44|4.03|2.43|4.04|2.44|4.03|2.43|0
1641871500000|2022-01-11 03:25:00|4.04|2.44|4.04|2.44|4.04|2.44|4.03|2.43|0
1641871800000|2022-01-11 03:30:00|4.03|2.43|4.04|2.44|4.04|2.44|4.03|2.43|0
1641872100000|2022-01-11 03:35:00|4.03|2.43|4.04|2.44|4.05|2.45|4.03|2.43|0
1641872400000|2022-01-11 03:40:00|4.05|2.45|4.04|2.44|4.05|2.45|4.03|2.43|0
1641872700000|2022-01-11 03:45:00|4.05|2.45|4.04|2.44|4.06|2.46|4.04|2.44|0
1641873000000|2022-01-11 03:50:00|4.05|2.45|4.08|2.48|4.08|2.48|4.05|2.45|0
1641873300000|2022-01-11 03:55:00|4.07|2.47|4.07|2.47|4.07|2.47|4.06|2.46|0
1641873600000|2022-01-11 04:00:00|4.08|2.48|4.07|2.47|4.08|2.48|4.06|2.46|0
1641873900000|2022-01-11 04:05:00|4.08|2.48|4.08|2.48|4.08|2.48|4.07|2.47|0
1641874200000|2022-01-11 04:10:00|4.09|2.49|4.1|2.5|4.11|2.51|4.08|2.48|0
1641874500000|2022-01-11 04:15:00|4.09|2.49|4.09|2.49|4.1|2.5|4.08|2.48|0
1641874800000|2022-01-11 04:20:00|4.1|2.5|4.1|2.5|4.11|2.51|4.09|2.49|0
1641875400000|2022-01-11 04:30:00|4.11|2.51|4.1|2.5|4.11|2.51|4.1|2.5|0
1641875700000|2022-01-11 04:35:00|4.11|2.51|4.1|2.5|4.12|2.52|4.1|2.5|0
1641876000000|2022-01-11 04:40:00|4.09|2.49|4.08|2.48|4.09|2.49|4.08|2.48|0
1641876300000|2022-01-11 04:45:00|4.09|2.49|4.08|2.48|4.09|2.49|4.08|2.48|0
1641876600000|2022-01-11 04:50:00|4.07|2.47|4.08|2.48|4.08|2.48|4.07|2.47|0
1641876900000|2022-01-11 04:55:00|4.09|2.49|4.09|2.49|4.09|2.49|4.08|2.48|0
1641877200000|2022-01-11 05:00:00|4.08|2.48|4.07|2.47|4.1|2.5|4.06|2.46|0
1641877500000|2022-01-11 05:05:00|4.08|2.48|4.08|2.48|4.08|2.48|4.06|2.46|0
1641877800000|2022-01-11 05:10:00|4.09|2.49|4.09|2.49|4.09|2.49|4.08|2.48|0
1641878100000|2022-01-11 05:15:00|4.1|2.5|4.1|2.5|4.11|2.51|4.08|2.48|0
1641878400000|2022-01-11 05:20:00|4.09|2.49|4.1|2.5|4.1|2.5|4.09|2.49|0
1641878700000|2022-01-11 05:25:00|4.11|2.51|4.09|2.49|4.11|2.51|4.07|2.47|0
1641879000000|2022-01-11 05:30:00|4.08|2.48|4.09|2.49|4.09|2.49|4.08|2.48|0
1641879300000|2022-01-11 05:35:00|4.08|2.48|4.1|2.5|4.1|2.5|4.07|2.47|0
1641879600000|2022-01-11 05:40:00|4.09|2.49|4.09|2.49|4.1|2.5|4.09|2.49|0
1641879900000|2022-01-11 05:45:00|4.1|2.5|4.1|2.5|4.11|2.51|4.09|2.49|0
1641880200000|2022-01-11 05:50:00|4.15|2.55|4.15|2.55|4.15|2.55|4.13|2.53|0
1641880500000|2022-01-11 05:55:00|4.14|2.54|4.13|2.53|4.15|2.55|4.13|2.53|0
1641880800000|2022-01-11 06:00:00|4.14|2.54|4.16|2.56|4.16|2.56|4.12|2.52|0
1641881100000|2022-01-11 06:05:00|4.15|2.55|4.16|2.56|4.17|2.57|4.15|2.55|0
1641881400000|2022-01-11 06:10:00|4.17|2.57|4.15|2.55|4.17|2.57|4.15|2.55|0
1641881700000|2022-01-11 06:15:00|4.16|2.56|4.15|2.55|4.16|2.56|4.15|2.55|0
1641882000000|2022-01-11 06:20:00|4.16|2.56|4.16|2.56|4.16|2.56|4.14|2.54|0
1641882300000|2022-01-11 06:25:00|4.15|2.55|4.18|2.58|4.18|2.58|4.15|2.55|0
1641882600000|2022-01-11 06:30:00|4.17|2.57|4.15|2.55|4.18|2.58|4.15|2.55|0
1641882900000|2022-01-11 06:35:00|4.14|2.54|4.17|2.57|4.17|2.57|4.14|2.54|0
1641883200000|2022-01-11 06:40:00|4.16|2.56|4.18|2.58|4.18|2.58|4.16|2.56|0
1641883500000|2022-01-11 06:45:00|4.17|2.57|4.17|2.57|4.18|2.58|4.17|2.57|0
1641883800000|2022-01-11 06:50:00|4.18|2.58|4.19|2.59|4.2|2.6|4.17|2.57|0
1641884100000|2022-01-11 06:55:00|4.18|2.58|4.15|2.55|4.19|2.59|4.15|2.55|0
1641884400000|2022-01-11 07:00:00|4.14|2.54|4.17|2.57|4.18|2.58|4.14|2.54|0
1641884700000|2022-01-11 07:05:00|4.18|2.58|4.14|2.54|4.18|2.58|4.14|2.54|0
1641885000000|2022-01-11 07:10:00|4.13|2.53|4.14|2.54|4.16|2.56|4.13|2.53|0
1641885300000|2022-01-11 07:15:00|4.13|2.53|4.1|2.5|4.13|2.53|4.1|2.5|0
1641885600000|2022-01-11 07:20:00|4.09|2.49|4.11|2.51|4.11|2.51|4.09|2.49|0
1641885900000|2022-01-11 07:25:00|4.1|2.5|4.09|2.49|4.11|2.51|4.08|2.48|0
1641886200000|2022-01-11 07:30:00|4.08|2.48|4.08|2.48|4.1|2.5|4.08|2.48|0
1641886500000|2022-01-11 07:35:00|4.09|2.49|4.11|2.51|4.11|2.51|4.09|2.49|0
1641886800000|2022-01-11 07:40:00|4.1|2.5|4.1|2.5|4.11|2.51|4.09|2.49|0
1641887100000|2022-01-11 07:45:00|4.09|2.49|4.09|2.49|4.11|2.51|4.08|2.48|0
1641887400000|2022-01-11 07:50:00|4.08|2.48|4.08|2.48|4.09|2.49|4.07|2.47|0
1641887700000|2022-01-11 07:55:00|4.09|2.49|4.08|2.48|4.09|2.49|4.07|2.47|0
1641888000000|2022-01-11 08:00:00|4.07|2.47|4.05|2.45|4.08|2.48|4.05|2.45|0
1641888300000|2022-01-11 08:05:00|3.95|2.55|3.99|2.59|3.99|2.59|3.91|2.51|0
1641888600000|2022-01-11 08:10:00|3.98|2.58|4|2.6|4.02|2.62|3.98|2.58|0
1641888900000|2022-01-11 08:15:00|4.01|2.61|4.01|2.61|4.02|2.62|3.99|2.59|0
1641889200000|2022-01-11 08:20:00|4|2.6|3.98|2.58|4|2.6|3.96|2.56|0
1641889500000|2022-01-11 08:25:00|3.99|2.59|4|2.6|4.02|2.62|3.99|2.59|0
1641889800000|2022-01-11 08:30:00|4.02|2.62|4.06|2.66|4.06|2.66|4.01|2.61|0
1641890100000|2022-01-11 08:35:00|4.05|2.65|4.02|2.62|4.06|2.66|4.01|2.61|0
1641890400000|2022-01-11 08:40:00|4.01|2.61|3.98|2.58|4.02|2.62|3.97|2.57|0
1641890700000|2022-01-11 08:45:00|3.97|2.57|3.97|2.57|4|2.6|3.96|2.56|0
1641891000000|2022-01-11 08:50:00|3.98|2.58|3.97|2.57|3.99|2.59|3.96|2.56|0
1641891300000|2022-01-11 08:55:00|3.98|2.58|3.95|2.55|3.99|2.59|3.95|2.55|0
1641891600000|2022-01-11 09:00:00|3.96|2.56|3.92|2.52|3.96|2.56|3.91|2.51|0
1641891900000|2022-01-11 09:05:00|3.93|2.53|3.92|2.52|3.94|2.54|3.91|2.51|0
1641892200000|2022-01-11 09:10:00|3.93|2.53|3.89|2.49|3.93|2.53|3.88|2.48|0
1641892500000|2022-01-11 09:15:00|3.9|2.5|3.86|2.46|3.9|2.5|3.85|2.45|0
1641892800000|2022-01-11 09:20:00|3.85|2.45|3.83|2.43|3.86|2.46|3.82|2.42|0
1641893100000|2022-01-11 09:25:00|3.84|2.44|3.83|2.43|3.84|2.44|3.82|2.42|0
1641893400000|2022-01-11 09:30:00|3.82|2.42|3.8|2.4|3.82|2.42|3.79|2.39|0
1641893700000|2022-01-11 09:35:00|3.81|2.41|3.9|2.5|4.06|2.66|3.79|2.39|0
1641894000000|2022-01-11 09:40:00|3.91|2.51|3.9|2.5|3.91|2.51|3.89|2.49|0
1641894300000|2022-01-11 09:45:00|3.91|2.51|3.88|2.48|3.91|2.51|3.87|2.47|0
1641894600000|2022-01-11 09:50:00|3.89|2.49|3.89|2.49|3.89|2.49|3.88|2.48|0
1641894900000|2022-01-11 09:55:00|3.88|2.48|3.84|2.44|3.89|2.49|3.81|2.41|0
1641895200000|2022-01-11 10:00:00|3.83|2.43|3.81|2.41|3.85|2.45|3.81|2.41|0
1641895500000|2022-01-11 10:05:00|3.82|2.42|3.82|2.42|3.82|2.42|3.79|2.39|0
1641895800000|2022-01-11 10:10:00|3.83|2.43|3.83|2.43|3.84|2.44|3.82|2.42|0
1641896100000|2022-01-11 10:15:00|3.84|2.44|3.83|2.43|3.84|2.44|3.82|2.42|0
1641896400000|2022-01-11 10:20:00|3.82|2.42|3.84|2.44|3.86|2.46|3.82|2.42|0
1641896700000|2022-01-11 10:25:00|3.85|2.45|3.85|2.45|3.86|2.46|3.83|2.43|0
1641897000000|2022-01-11 10:30:00|3.86|2.46|3.85|2.45|3.86|2.46|3.84|2.44|0
1641897300000|2022-01-11 10:35:00|3.84|2.44|3.84|2.44|3.84|2.44|3.83|2.43|0
1641897600000|2022-01-11 10:40:00|3.83|2.43|3.83|2.43|3.84|2.44|3.82|2.42|0
1641897900000|2022-01-11 10:45:00|3.82|2.42|3.82|2.42|3.83|2.43|3.81|2.41|0
1641898200000|2022-01-11 10:50:00|3.83|2.43|3.82|2.42|3.84|2.44|3.82|2.42|0
1641898500000|2022-01-11 10:55:00|3.83|2.43|3.84|2.44|3.85|2.45|3.83|2.43|0
1641898800000|2022-01-11 11:00:00|3.85|2.45|3.88|2.48|3.88|2.48|3.85|2.45|0
1641899100000|2022-01-11 11:05:00|3.87|2.47|3.88|2.48|3.9|2.5|3.87|2.47|0
1641899400000|2022-01-11 11:10:00|3.87|2.47|3.89|2.49|3.89|2.49|3.87|2.47|0
1641899700000|2022-01-11 11:15:00|3.88|2.48|3.88|2.48|3.89|2.49|3.87|2.47|0
1641900000000|2022-01-11 11:20:00|3.89|2.49|3.88|2.48|3.89|2.49|3.88|2.48|0
1641900300000|2022-01-11 11:25:00|3.89|2.49|3.89|2.49|3.89|2.49|3.88|2.48|0
1641900600000|2022-01-11 11:30:00|3.88|2.48|3.87|2.47|3.88|2.48|3.86|2.46|0
1641900900000|2022-01-11 11:35:00|3.86|2.46|3.86|2.46|3.87|2.47|3.85|2.45|0
1641901200000|2022-01-11 11:40:00|3.85|2.45|3.85|2.45|3.86|2.46|3.85|2.45|0
1641901500000|2022-01-11 11:45:00|3.86|2.46|3.86|2.46|3.86|2.46|3.85|2.45|0
1641901800000|2022-01-11 11:50:00|3.85|2.45|3.84|2.44|3.86|2.46|3.83|2.43|0
1641902100000|2022-01-11 11:55:00|3.83|2.43|3.89|2.49|3.89|2.49|3.83|2.43|0
1641902400000|2022-01-11 12:00:00|3.88|2.48|3.87|2.47|3.89|2.49|3.86|2.46|0
1641902700000|2022-01-11 12:05:00|3.86|2.46|3.87|2.47|3.88|2.48|3.85|2.45|0
1641903000000|2022-01-11 12:10:00|3.88|2.48|3.87|2.47|3.89|2.49|3.86|2.46|0
1641903300000|2022-01-11 12:15:00|3.88|2.48|3.88|2.48|3.88|2.48|3.87|2.47|0
1641903600000|2022-01-11 12:20:00|3.87|2.47|3.87|2.47|3.88|2.48|3.86|2.46|0
1641903900000|2022-01-11 12:25:00|3.88|2.48|3.86|2.46|3.88|2.48|3.86|2.46|0
1641904200000|2022-01-11 12:30:00|3.87|2.47|3.87|2.47|3.88|2.48|3.86|2.46|0
1641904500000|2022-01-11 12:35:00|3.86|2.46|3.87|2.47|3.88|2.48|3.86|2.46|0
1641904800000|2022-01-11 12:40:00|3.86|2.46|3.88|2.48|3.88|2.48|3.86|2.46|0
1641905100000|2022-01-11 12:45:00|3.87|2.47|3.9|2.5|3.91|2.51|3.87|2.47|0
1641905400000|2022-01-11 12:50:00|3.89|2.49|3.9|2.5|3.9|2.5|3.88|2.48|0
1641905700000|2022-01-11 12:55:00|3.89|2.49|3.94|2.54|3.94|2.54|3.89|2.49|0
1641906000000|2022-01-11 13:00:00|3.93|2.53|3.91|2.51|3.95|2.55|3.9|2.5|0
1641906300000|2022-01-11 13:05:00|3.92|2.52|3.91|2.51|3.92|2.52|3.89|2.49|0
1641906600000|2022-01-11 13:10:00|3.9|2.5|3.92|2.52|3.92|2.52|3.9|2.5|0
1641906900000|2022-01-11 13:15:00|3.91|2.51|3.91|2.51|3.91|2.51|3.9|2.5|0
1641907200000|2022-01-11 13:20:00|3.92|2.52|3.91|2.51|3.92|2.52|3.91|2.51|0
1641907500000|2022-01-11 13:25:00|3.92|2.52|3.93|2.53|3.93|2.53|3.9|2.5|0
1641907800000|2022-01-11 13:30:00|3.92|2.52|3.91|2.51|3.93|2.53|3.89|2.49|0
1641908100000|2022-01-11 13:35:00|3.92|2.52|3.96|2.56|3.97|2.57|3.91|2.51|0
1641908400000|2022-01-11 13:40:00|3.97|2.57|3.99|2.59|4.01|2.61|3.96|2.56|0
1641908700000|2022-01-11 13:45:00|3.98|2.58|3.96|2.56|3.98|2.58|3.95|2.55|0
1641909000000|2022-01-11 13:50:00|3.97|2.57|4.01|2.61|4.02|2.62|3.97|2.57|0
1641909300000|2022-01-11 13:55:00|4|2.6|4.01|2.61|4.02|2.62|3.99|2.59|0
1641909600000|2022-01-11 14:00:00|4.02|2.62|4.05|2.65|4.05|2.65|4.01|2.61|0
1641909900000|2022-01-11 14:05:00|4.04|2.64|4.02|2.62|4.05|2.65|4.02|2.62|0
1641910200000|2022-01-11 14:10:00|4.03|2.63|4.02|2.62|4.05|2.65|4.02|2.62|0
1641910500000|2022-01-11 14:15:00|4.03|2.63|4.04|2.64|4.06|2.66|4.02|2.62|0
1641910800000|2022-01-11 14:20:00|4.03|2.63|4.02|2.62|4.05|2.65|4.02|2.62|0
1641911100000|2022-01-11 14:25:00|4.01|2.61|4.03|2.63|4.04|2.64|4|2.6|0
1641911400000|2022-01-11 14:30:00|4.02|2.62|4.18|2.78|4.19|2.79|3.77|2.37|0
1641911700000|2022-01-11 14:35:00|4.17|2.77|4.19|2.79|4.19|2.79|4.11|2.71|0
1641912000000|2022-01-11 14:40:00|4.21|2.81|4.28|2.88|4.35|2.95|4.14|2.74|0
1641912300000|2022-01-11 14:45:00|4.3|2.9|4.31|2.91|4.35|2.95|4.26|2.86|0
1641912600000|2022-01-11 14:50:00|4.32|2.92|4.3|2.9|4.35|2.95|4.19|2.79|0
1641912900000|2022-01-11 14:55:00|4.31|2.91|4.29|2.89|4.37|2.97|4.25|2.85|0
1641913200000|2022-01-11 15:00:00|4.31|2.91|4.16|2.76|4.31|2.91|4.15|2.75|0
1641913500000|2022-01-11 15:05:00|4.15|2.75|4.12|2.72|4.24|2.84|4.07|2.67|0
1641913800000|2022-01-11 15:10:00|4.11|2.71|4.12|2.72|4.12|2.72|4.06|2.66|0
1641914100000|2022-01-11 15:15:00|4.11|2.71|4.08|2.68|4.16|2.76|4.07|2.67|0
1641914400000|2022-01-11 15:20:00|4.1|2.7|4.12|2.72|4.12|2.72|4.06|2.66|0
1641914700000|2022-01-11 15:25:00|4.11|2.71|4.1|2.7|4.15|2.75|4.07|2.67|0
1641915000000|2022-01-11 15:30:00|4.11|2.71|4.18|2.78|4.18|2.78|4.01|2.61|0
1641915300000|2022-01-11 15:35:00|4.17|2.77|4.16|2.76|4.19|2.79|4.14|2.74|0
1641915600000|2022-01-11 15:40:00|4.17|2.77|4.22|2.82|4.27|2.87|4.06|2.66|0
1641915900000|2022-01-11 15:45:00|4.24|2.84|4.23|2.83|4.25|2.85|4.13|2.73|0
1641916200000|2022-01-11 15:50:00|4.24|2.84|4.2|2.8|4.27|2.87|4.2|2.8|0
1641916500000|2022-01-11 15:55:00|4.18|2.78|4.17|2.77|4.22|2.82|4.15|2.75|0
1641916800000|2022-01-11 16:00:00|4.16|2.76|4.06|2.66|4.17|2.77|4.03|2.63|0
1641917100000|2022-01-11 16:05:00|4.05|2.65|4.08|2.68|4.23|2.83|4.01|2.61|0
1641917400000|2022-01-11 16:10:00|4.07|2.67|3.96|2.56|4.07|2.67|3.95|2.55|0
1641917700000|2022-01-11 16:15:00|3.97|2.57|3.87|2.47|3.97|2.57|3.85|2.45|0
1641918000000|2022-01-11 16:20:00|3.86|2.46|3.88|2.48|3.92|2.52|3.83|2.43|0
1641918300000|2022-01-11 16:25:00|3.87|2.47|3.76|2.36|4.08|2.68|3.75|2.35|0
1641918600000|2022-01-11 16:30:00|3.75|2.35|3.77|2.37|3.79|2.39|3.75|2.35|0
1641918900000|2022-01-11 16:35:00|3.76|2.36|3.7|2.3|3.76|2.36|3.69|2.29|0
1641919200000|2022-01-11 16:40:00|3.69|2.29|3.66|2.26|3.7|2.3|3.62|2.22|0
1641919500000|2022-01-11 16:45:00|3.65|2.25|3.61|2.21|3.69|2.29|3.59|2.19|0
1641919800000|2022-01-11 16:50:00|3.6|2.2|3.57|2.17|3.6|2.2|3.56|2.16|0
1641920100000|2022-01-11 16:55:00|3.58|2.18|3.56|2.16|3.59|2.19|3.56|2.16|0
1641920400000|2022-01-11 17:00:00|3.55|2.15|3.6|2.2|3.65|2.25|3.5|2.1|0
1641920700000|2022-01-11 17:05:00|3.59|2.19|3.59|2.19|3.61|2.21|3.58|2.18|0
1641921000000|2022-01-11 17:10:00|3.6|2.2|3.58|2.18|3.61|2.21|3.58|2.18|0
1641921300000|2022-01-11 17:15:00|3.57|2.17|3.59|2.19|3.61|2.21|3.57|2.17|0
1641921600000|2022-01-11 17:20:00|3.58|2.18|3.6|2.2|3.61|2.21|3.58|2.18|0
1641921900000|2022-01-11 17:25:00|3.61|2.21|3.67|2.27|3.68|2.28|3.61|2.21|0
1641922200000|2022-01-11 17:30:00|3.68|2.28|3.65|2.25|3.68|2.28|3.63|2.23|0
1641922500000|2022-01-11 17:35:00|3.64|2.24|3.63|2.23|3.65|2.25|3.61|2.21|0
1641922800000|2022-01-11 17:40:00|3.64|2.24|3.61|2.21|3.64|2.24|3.61|2.21|0
1641923100000|2022-01-11 17:45:00|3.6|2.2|3.62|2.22|3.62|2.22|3.6|2.2|0
1641923400000|2022-01-11 17:50:00|3.61|2.21|3.58|2.18|3.62|2.22|3.58|2.18|0
1641923700000|2022-01-11 17:55:00|3.59|2.19|3.58|2.18|3.6|2.2|3.57|2.17|0
1641924000000|2022-01-11 18:00:00|3.59|2.19|3.6|2.2|3.63|2.23|3.58|2.18|0
1641924300000|2022-01-11 18:05:00|3.61|2.21|3.63|2.23|3.65|2.25|3.61|2.21|0
1641924600000|2022-01-11 18:10:00|3.62|2.22|3.59|2.19|3.63|2.23|3.59|2.19|0
1641924900000|2022-01-11 18:15:00|3.6|2.2|3.56|2.16|3.6|2.2|3.56|2.16|0
1641925200000|2022-01-11 18:20:00|3.55|2.15|3.43|2.03|3.56|2.16|3.43|2.03|0
1641925500000|2022-01-11 18:25:00|3.44|2.04|3.46|2.06|3.46|2.06|3.44|2.04|0
1641925800000|2022-01-11 18:30:00|3.45|2.05|3.45|2.05|3.47|2.07|3.44|2.04|0
1641926100000|2022-01-11 18:35:00|3.44|2.04|3.45|2.05|3.46|2.06|3.44|2.04|0
1641926400000|2022-01-11 18:40:00|3.44|2.04|3.44|2.04|3.45|2.05|3.44|2.04|0
1641926700000|2022-01-11 18:45:00|3.43|2.03|3.45|2.05|3.45|2.05|3.41|2.01|0
1641927000000|2022-01-11 18:50:00|3.44|2.04|3.44|2.04|3.45|2.05|3.43|2.03|0
1641927300000|2022-01-11 18:55:00|3.43|2.03|3.42|2.02|3.44|2.04|3.42|2.02|0
1641927600000|2022-01-11 19:00:00|3.43|2.03|3.44|2.04|3.45|2.05|3.43|2.03|0
1641927900000|2022-01-11 19:05:00|3.43|2.03|3.47|2.07|3.48|2.08|3.43|2.03|0
1641928200000|2022-01-11 19:10:00|3.46|2.06|3.45|2.05|3.47|2.07|3.45|2.05|0
1641928500000|2022-01-11 19:15:00|3.46|2.06|3.44|2.04|3.46|2.06|3.44|2.04|0
1641928800000|2022-01-11 19:20:00|3.45|2.05|3.44|2.04|3.46|2.06|3.44|2.04|0
1641929100000|2022-01-11 19:25:00|3.45|2.05|3.42|2.02|3.45|2.05|3.42|2.02|0
1641929400000|2022-01-11 19:30:00|3.43|2.03|3.44|2.04|3.45|2.05|3.43|2.03|0
1641929700000|2022-01-11 19:35:00|3.45|2.05|3.41|2.01|3.45|2.05|3.4|2|0
1641930000000|2022-01-11 19:40:00|3.4|2|3.4|2|3.41|2.01|3.4|2|0
1641930300000|2022-01-11 19:45:00|3.39|1.99|3.38|1.98|3.4|2|3.37|1.97|0
1641930600000|2022-01-11 19:50:00|3.39|1.99|3.37|1.97|3.39|1.99|3.36|1.96|0
1641930900000|2022-01-11 19:55:00|3.36|1.96|3.38|1.98|3.38|1.98|3.34|1.94|0
1641931200000|2022-01-11 20:00:00|3.37|1.97|3.36|1.96|3.38|1.98|3.35|1.95|0
1641931500000|2022-01-11 20:05:00|3.35|1.95|3.33|1.93|3.36|1.96|3.32|1.92|0
1641931800000|2022-01-11 20:10:00|3.34|1.94|3.34|1.94|3.36|1.96|3.33|1.93|0
1641932100000|2022-01-11 20:15:00|3.33|1.93|3.34|1.94|3.35|1.95|3.32|1.92|0
1641932400000|2022-01-11 20:20:00|3.33|1.93|3.43|2.03|3.52|2.12|3.32|1.92|0
1641932700000|2022-01-11 20:25:00|3.42|2.02|3.42|2.02|3.44|2.04|3.41|2.01|0
1641933000000|2022-01-11 20:30:00|3.41|2.01|3.43|2.03|3.44|2.04|3.4|2|0
1641933300000|2022-01-11 20:35:00|3.56|2.16|3.59|2.19|3.59|2.19|3.55|2.15|0
1641933600000|2022-01-11 20:40:00|3.58|2.18|3.57|2.17|3.6|2.2|3.57|2.17|0
1641933900000|2022-01-11 20:45:00|3.58|2.18|3.58|2.18|3.58|2.18|3.56|2.16|0
1641934200000|2022-01-11 20:50:00|3.59|2.19|3.59|2.19|3.62|2.22|3.58|2.18|0
1641934500000|2022-01-11 20:55:00|3.58|2.18|3.51|2.11|3.58|2.18|3.51|2.11|0
1641934800000|2022-01-11 21:00:00|3.52|2.12|3.51|2.11|3.52|2.12|3.5|2.1|0
1641935100000|2022-01-11 21:05:00|3.52|2.12|3.52|2.12|3.52|2.12|3.51|2.11|0
1641935400000|2022-01-11 21:10:00|3.53|2.13|3.52|2.12|3.53|2.13|3.52|2.12|0
1641935700000|2022-01-11 21:15:00|3.63|2.03|3.63|2.03|3.63|2.03|3.62|2.02|0
1641936000000|2022-01-11 21:20:00|3.62|2.02|3.63|2.03|3.63|2.03|3.62|2.02|0
1641936300000|2022-01-11 21:25:00|3.62|2.02|3.62|2.02|3.63|2.03|3.62|2.02|0
1641937200000|2022-01-11 21:40:00|3.61|2.01|3.61|2.01|3.62|2.02|3.61|2.01|0
1641937500000|2022-01-11 21:45:00|3.62|2.02|3.62|2.02|3.62|2.02|3.62|2.02|0
1641937800000|2022-01-11 21:50:00|3.61|2.01|3.62|2.02|3.62|2.02|3.61|2.01|0
1641939300000|2022-01-11 22:15:00|3.61|2.01|3.61|2.01|3.61|2.01|3.61|2.01|0
1641942000000|2022-01-11 23:00:00|3.62|2.02|3.6|2|3.62|2.02|3.6|2|0
1641942300000|2022-01-11 23:05:00|3.59|1.99|3.6|2|3.6|2|3.59|1.99|0
1641942600000|2022-01-11 23:10:00|3.61|2.01|3.61|2.01|3.61|2.01|3.6|2|0
1641942900000|2022-01-11 23:15:00|3.6|2|3.61|2.01|3.62|2.02|3.6|2|0
1641943200000|2022-01-11 23:20:00|3.62|2.02|3.61|2.01|3.62|2.02|3.61|2.01|0
1641943500000|2022-01-11 23:25:00|3.62|2.02|3.61|2.01|3.62|2.02|3.61|2.01|0
1641944100000|2022-01-11 23:35:00|3.62|2.02|3.62|2.02|3.62|2.02|3.62|2.02|0
1641944400000|2022-01-11 23:40:00|3.61|2.01|3.61|2.01|3.62|2.02|3.6|2|0
1641944700000|2022-01-11 23:45:00|3.6|2|3.61|2.01|3.62|2.02|3.6|2|0
1641945000000|2022-01-11 23:50:00|3.62|2.02|3.61|2.01|3.62|2.02|3.61|2.01|0
1641945300000|2022-01-11 23:55:00|3.62|2.02|3.61|2.01|3.62|2.02|3.6|2|0
1641945600000|2022-01-12 00:00:00|3.62|2.02|3.61|2.01|3.62|2.02|3.6|2|0
1641945900000|2022-01-12 00:05:00|3.6|2|3.6|2|3.61|2.01|3.6|2|0
1641946200000|2022-01-12 00:10:00|3.61|2.01|3.61|2.01|3.61|2.01|3.61|2.01|0
1641946500000|2022-01-12 00:15:00|3.6|2|3.6|2|3.6|2|3.59|1.99|0
1641946800000|2022-01-12 00:20:00|3.59|1.99|3.59|1.99|3.6|2|3.58|1.98|0
1641947100000|2022-01-12 00:25:00|3.58|1.98|3.58|1.98|3.59|1.99|3.57|1.97|0
1641947400000|2022-01-12 00:30:00|3.57|1.97|3.57|1.97|3.58|1.98|3.56|1.96|0
1641947700000|2022-01-12 00:35:00|3.56|1.96|3.57|1.97|3.57|1.97|3.56|1.96|0
1641948000000|2022-01-12 00:40:00|3.56|1.96|3.57|1.97|3.57|1.97|3.56|1.96|0
1641948300000|2022-01-12 00:45:00|3.56|1.96|3.57|1.97|3.57|1.97|3.56|1.96|0
1641948600000|2022-01-12 00:50:00|3.58|1.98|3.57|1.97|3.58|1.98|3.57|1.97|0
1641948900000|2022-01-12 00:55:00|3.58|1.98|3.58|1.98|3.58|1.98|3.57|1.97|0
1641949200000|2022-01-12 01:00:00|3.59|1.99|3.58|1.98|3.59|1.99|3.58|1.98|0
1641949500000|2022-01-12 01:05:00|3.59|1.99|3.58|1.98|3.59|1.99|3.58|1.98|0
1641949800000|2022-01-12 01:10:00|3.59|1.99|3.59|1.99|3.59|1.99|3.58|1.98|0
1641950100000|2022-01-12 01:15:00|3.6|2|3.61|2.01|3.61|2.01|3.59|1.99|0
1641950400000|2022-01-12 01:20:00|3.6|2|3.6|2|3.61|2.01|3.6|2|0
1641951000000|2022-01-12 01:30:00|3.59|1.99|3.6|2|3.6|2|3.59|1.99|0
1641951300000|2022-01-12 01:35:00|3.59|1.99|3.6|2|3.6|2|3.59|1.99|0
1641951600000|2022-01-12 01:40:00|3.59|1.99|3.61|2.01|3.61|2.01|3.58|1.98|0
1641951900000|2022-01-12 01:45:00|3.6|2|3.62|2.02|3.64|2.04|3.6|2|0
1641952200000|2022-01-12 01:50:00|3.63|2.03|3.62|2.02|3.63|2.03|3.61|2.01|0
1641952500000|2022-01-12 01:55:00|3.61|2.01|3.6|2|3.61|2.01|3.6|2|0
1641952800000|2022-01-12 02:00:00|3.59|1.99|3.57|1.97|3.59|1.99|3.57|1.97|0
1641953100000|2022-01-12 02:05:00|3.58|1.98|3.59|1.99|3.59|1.99|3.57|1.97|0
1641953400000|2022-01-12 02:10:00|3.58|1.98|3.58|1.98|3.59|1.99|3.57|1.97|0
1641953700000|2022-01-12 02:15:00|3.57|1.97|3.57|1.97|3.58|1.98|3.57|1.97|0
1641954000000|2022-01-12 02:20:00|3.56|1.96|3.56|1.96|3.57|1.97|3.56|1.96|0
1641954300000|2022-01-12 02:25:00|3.57|1.97|3.56|1.96|3.57|1.97|3.56|1.96|0
1641954600000|2022-01-12 02:30:00|3.57|1.97|3.57|1.97|3.58|1.98|3.56|1.96|0
1641955500000|2022-01-12 02:45:00|3.58|1.98|3.57|1.97|3.58|1.98|3.57|1.97|0
1641955800000|2022-01-12 02:50:00|3.58|1.98|3.57|1.97|3.58|1.98|3.57|1.97|0
1641956100000|2022-01-12 02:55:00|3.56|1.96|3.57|1.97|3.57|1.97|3.56|1.96|0
1641956400000|2022-01-12 03:00:00|3.56|1.96|3.56|1.96|3.57|1.97|3.56|1.96|0
1641957000000|2022-01-12 03:10:00|3.57|1.97|3.57|1.97|3.57|1.97|3.56|1.96|0
1641957300000|2022-01-12 03:15:00|3.56|1.96|3.56|1.96|3.56|1.96|3.56|1.96|0
1641957900000|2022-01-12 03:25:00|3.55|1.95|3.56|1.96|3.56|1.96|3.55|1.95|0
1641958200000|2022-01-12 03:30:00|3.55|1.95|3.55|1.95|3.56|1.96|3.54|1.94|0
1641958500000|2022-01-12 03:35:00|3.54|1.94|3.55|1.95|3.55|1.95|3.54|1.94|0
1641959100000|2022-01-12 03:45:00|3.56|1.96|3.55|1.95|3.56|1.96|3.55|1.95|0
1641959400000|2022-01-12 03:50:00|3.54|1.94|3.54|1.94|3.54|1.94|3.54|1.94|0
1641959700000|2022-01-12 03:55:00|3.55|1.95|3.54|1.94|3.55|1.95|3.54|1.94|0
1641960000000|2022-01-12 04:00:00|3.53|1.93|3.54|1.94|3.54|1.94|3.53|1.93|0
1641960300000|2022-01-12 04:05:00|3.53|1.93|3.53|1.93|3.54|1.94|3.53|1.93|0
1641960600000|2022-01-12 04:10:00|3.54|1.94|3.54|1.94|3.54|1.94|3.53|1.93|0
1641961500000|2022-01-12 04:25:00|3.55|1.95|3.54|1.94|3.55|1.95|3.54|1.94|0
1641961800000|2022-01-12 04:30:00|3.55|1.95|3.55|1.95|3.55|1.95|3.54|1.94|0
1641962100000|2022-01-12 04:35:00|3.54|1.94|3.55|1.95|3.55|1.95|3.54|1.94|0
1641962400000|2022-01-12 04:40:00|3.54|1.94|3.54|1.94|3.54|1.94|3.53|1.93|0
1641962700000|2022-01-12 04:45:00|3.53|1.93|3.54|1.94|3.54|1.94|3.53|1.93|0
1641963000000|2022-01-12 04:50:00|3.53|1.93|3.54|1.94|3.54|1.94|3.53|1.93|0
1641963300000|2022-01-12 04:55:00|3.53|1.93|3.54|1.94|3.54|1.94|3.53|1.93|0
1641963600000|2022-01-12 05:00:00|3.53|1.93|3.53|1.93|3.54|1.94|3.53|1.93|0
1641964200000|2022-01-12 05:10:00|3.52|1.92|3.52|1.92|3.53|1.93|3.52|1.92|0
1641964500000|2022-01-12 05:15:00|3.53|1.93|3.53|1.93|3.53|1.93|3.52|1.92|0
1641964800000|2022-01-12 05:20:00|3.52|1.92|3.53|1.93|3.53|1.93|3.52|1.92|0
1641965100000|2022-01-12 05:25:00|3.52|1.92|3.52|1.92|3.53|1.93|3.52|1.92|0
1641965400000|2022-01-12 05:30:00|3.53|1.93|3.53|1.93|3.53|1.93|3.52|1.92|0
1641965700000|2022-01-12 05:35:00|3.52|1.92|3.51|1.91|3.52|1.92|3.51|1.91|0
1641966000000|2022-01-12 05:40:00|3.5|1.9|3.49|1.89|3.51|1.91|3.49|1.89|0
1641966300000|2022-01-12 05:45:00|3.5|1.9|3.49|1.89|3.5|1.9|3.49|1.89|0
1641966600000|2022-01-12 05:50:00|3.48|1.88|3.48|1.88|3.49|1.89|3.48|1.88|0
1641966900000|2022-01-12 05:55:00|3.44|1.84|3.43|1.83|3.44|1.84|3.42|1.82|0
1641967200000|2022-01-12 06:00:00|3.42|1.82|3.4|1.8|3.42|1.82|3.4|1.8|0
1641967500000|2022-01-12 06:05:00|3.41|1.81|3.42|1.82|3.42|1.82|3.41|1.81|0
1641967800000|2022-01-12 06:10:00|3.41|1.81|3.42|1.82|3.42|1.82|3.41|1.81|0
1641968100000|2022-01-12 06:15:00|3.43|1.83|3.44|1.84|3.44|1.84|3.43|1.83|0
1641968400000|2022-01-12 06:20:00|3.43|1.83|3.44|1.84|3.44|1.84|3.43|1.83|0
1641968700000|2022-01-12 06:25:00|3.43|1.83|3.44|1.84|3.45|1.85|3.43|1.83|0
1641969600000|2022-01-12 06:40:00|3.43|1.83|3.43|1.83|3.43|1.83|3.43|1.83|0
1641969900000|2022-01-12 06:45:00|3.44|1.84|3.44|1.84|3.44|1.84|3.44|1.84|0
1641970200000|2022-01-12 06:50:00|3.45|1.85|3.45|1.85|3.45|1.85|3.44|1.84|0
1641970800000|2022-01-12 07:00:00|3.46|1.86|3.46|1.86|3.47|1.87|3.46|1.86|0
1641971100000|2022-01-12 07:05:00|3.45|1.85|3.46|1.86|3.46|1.86|3.45|1.85|0
1641971400000|2022-01-12 07:10:00|3.45|1.85|3.46|1.86|3.46|1.86|3.45|1.85|0
1641971700000|2022-01-12 07:15:00|3.45|1.85|3.44|1.84|3.46|1.86|3.44|1.84|0
1641972000000|2022-01-12 07:20:00|3.45|1.85|3.45|1.85|3.45|1.85|3.44|1.84|0
1641972300000|2022-01-12 07:25:00|3.44|1.84|3.46|1.86|3.47|1.87|3.44|1.84|0
1641972600000|2022-01-12 07:30:00|3.45|1.85|3.44|1.84|3.46|1.86|3.43|1.83|0
1641972900000|2022-01-12 07:35:00|3.43|1.83|3.47|1.87|3.56|1.96|3.43|1.83|0
1641973200000|2022-01-12 07:40:00|3.48|1.88|3.47|1.87|3.48|1.88|3.47|1.87|0
1641973500000|2022-01-12 07:45:00|3.48|1.88|3.47|1.87|3.48|1.88|3.47|1.87|0
1641973800000|2022-01-12 07:50:00|3.48|1.88|3.5|1.9|3.5|1.9|3.47|1.87|0
1641974100000|2022-01-12 07:55:00|3.49|1.89|3.5|1.9|3.51|1.91|3.49|1.89|0
1641974400000|2022-01-12 08:00:00|3.49|1.89|3.5|1.9|3.51|1.91|3.48|1.88|0
1641974700000|2022-01-12 08:05:00|3.41|2.01|3.41|2.01|3.42|2.02|3.4|2|0
1641975000000|2022-01-12 08:10:00|3.4|2|3.41|2.01|3.41|2.01|3.39|1.99|0
1641975300000|2022-01-12 08:15:00|3.42|2.02|3.43|2.03|3.43|2.03|3.41|2.01|0
1641975600000|2022-01-12 08:20:00|3.42|2.02|3.42|2.02|3.43|2.03|3.4|2|0
1641975900000|2022-01-12 08:25:00|3.43|2.03|3.47|2.07|3.47|2.07|3.43|2.03|0
1641976200000|2022-01-12 08:30:00|3.48|2.08|3.47|2.07|3.48|2.08|3.46|2.06|0
1641976500000|2022-01-12 08:35:00|3.48|2.08|3.49|2.09|3.51|2.11|3.47|2.07|0
1641976800000|2022-01-12 08:40:00|3.5|2.1|3.52|2.12|3.52|2.12|3.49|2.09|0
1641977100000|2022-01-12 08:45:00|3.51|2.11|3.52|2.12|3.52|2.12|3.5|2.1|0
1641977400000|2022-01-12 08:50:00|3.53|2.13|3.49|2.09|3.53|2.13|3.48|2.08|0
1641977700000|2022-01-12 08:55:00|3.5|2.1|3.51|2.11|3.52|2.12|3.37|1.97|0
1641978000000|2022-01-12 09:00:00|3.5|2.1|3.46|2.06|3.5|2.1|3.46|2.06|0
1641978300000|2022-01-12 09:05:00|3.45|2.05|3.46|2.06|3.46|2.06|3.45|2.05|0
1641978600000|2022-01-12 09:10:00|3.45|2.05|3.47|2.07|3.48|2.08|3.45|2.05|0
1641978900000|2022-01-12 09:15:00|3.46|2.06|3.45|2.05|3.47|2.07|3.45|2.05|0
1641979200000|2022-01-12 09:20:00|3.46|2.06|3.43|2.03|3.46|2.06|3.43|2.03|0
1641979500000|2022-01-12 09:25:00|3.42|2.02|3.4|2|3.42|2.02|3.4|2|0
1641979800000|2022-01-12 09:30:00|3.41|2.01|3.42|2.02|3.43|2.03|3.41|2.01|0
1641980100000|2022-01-12 09:35:00|3.41|2.01|3.43|2.03|3.43|2.03|3.41|2.01|0
1641980400000|2022-01-12 09:40:00|3.42|2.02|3.42|2.02|3.42|2.02|3.41|2.01|0
1641980700000|2022-01-12 09:45:00|3.41|2.01|3.4|2|3.41|2.01|3.4|2|0
1641981000000|2022-01-12 09:50:00|3.41|2.01|3.38|1.98|3.41|2.01|3.38|1.98|0
1641981300000|2022-01-12 09:55:00|3.39|1.99|3.39|1.99|3.4|2|3.38|1.98|0
1641981600000|2022-01-12 10:00:00|3.38|1.98|3.39|1.99|3.39|1.99|3.37|1.97|0
1641981900000|2022-01-12 10:05:00|3.4|2|3.41|2.01|3.41|2.01|3.39|1.99|0
1641982200000|2022-01-12 10:10:00|3.4|2|3.4|2|3.42|2.02|3.4|2|0
1641982500000|2022-01-12 10:15:00|3.39|1.99|3.41|2.01|3.41|2.01|3.39|1.99|0
1641982800000|2022-01-12 10:20:00|3.4|2|3.38|1.98|3.41|2.01|3.38|1.98|0
1641983100000|2022-01-12 10:25:00|3.39|1.99|3.39|1.99|3.39|1.99|3.38|1.98|0
1641983400000|2022-01-12 10:30:00|3.4|2|3.42|2.02|3.42|2.02|3.39|1.99|0
1641983700000|2022-01-12 10:35:00|3.41|2.01|3.4|2|3.42|2.02|3.4|2|0
1641984000000|2022-01-12 10:40:00|3.39|1.99|3.39|1.99|3.4|2|3.39|1.99|0
1641984300000|2022-01-12 10:45:00|3.38|1.98|3.37|1.97|3.38|1.98|3.37|1.97|0
1641984600000|2022-01-12 10:50:00|3.36|1.96|3.37|1.97|3.38|1.98|3.36|1.96|0
1641984900000|2022-01-12 10:55:00|3.38|1.98|3.37|1.97|3.38|1.98|3.36|1.96|0
1641985200000|2022-01-12 11:00:00|3.36|1.96|3.36|1.96|3.37|1.97|3.35|1.95|0
1641985500000|2022-01-12 11:05:00|3.35|1.95|3.37|1.97|3.37|1.97|3.35|1.95|0
1641985800000|2022-01-12 11:10:00|3.38|1.98|3.37|1.97|3.38|1.98|3.37|1.97|0
1641986100000|2022-01-12 11:15:00|3.36|1.96|3.38|1.98|3.38|1.98|3.36|1.96|0
1641986400000|2022-01-12 11:20:00|3.37|1.97|3.36|1.96|3.37|1.97|3.36|1.96|0
1641986700000|2022-01-12 11:25:00|3.37|1.97|3.37|1.97|3.38|1.98|3.36|1.96|0
1641987000000|2022-01-12 11:30:00|3.38|1.98|3.37|1.97|3.38|1.98|3.36|1.96|0
1641987300000|2022-01-12 11:35:00|3.36|1.96|3.37|1.97|3.37|1.97|3.36|1.96|0
1641987600000|2022-01-12 11:40:00|3.38|1.98|3.37|1.97|3.38|1.98|3.37|1.97|0
1641987900000|2022-01-12 11:45:00|3.38|1.98|3.36|1.96|3.38|1.98|3.35|1.95|0
1641988200000|2022-01-12 11:50:00|3.45|2.05|3.32|1.92|3.45|2.05|3.32|1.92|0
1641988500000|2022-01-12 11:55:00|3.33|1.93|3.35|1.95|3.35|1.95|3.33|1.93|0
1641988800000|2022-01-12 12:00:00|3.36|1.96|3.33|1.93|3.36|1.96|3.33|1.93|0
1641989100000|2022-01-12 12:05:00|3.34|1.94|3.36|1.96|3.36|1.96|3.33|1.93|0
1641989400000|2022-01-12 12:10:00|3.35|1.95|3.36|1.96|3.37|1.97|3.35|1.95|0
1641989700000|2022-01-12 12:15:00|3.35|1.95|3.37|1.97|3.37|1.97|3.35|1.95|0
1641990000000|2022-01-12 12:20:00|3.36|1.96|3.34|1.94|3.37|1.97|3.34|1.94|0
1641990300000|2022-01-12 12:25:00|3.33|1.93|3.34|1.94|3.35|1.95|3.33|1.93|0
1641990600000|2022-01-12 12:30:00|3.33|1.93|3.32|1.92|3.33|1.93|3.32|1.92|0
1641990900000|2022-01-12 12:35:00|3.31|1.91|3.38|1.98|3.38|1.98|3.31|1.91|0
1641991200000|2022-01-12 12:40:00|3.37|1.97|3.39|1.99|3.39|1.99|3.37|1.97|0
1641991500000|2022-01-12 12:45:00|3.4|2|3.4|2|3.4|2|3.39|1.99|0
1641991800000|2022-01-12 12:50:00|3.41|2.01|3.4|2|3.41|2.01|3.39|1.99|0
1641992100000|2022-01-12 12:55:00|3.39|1.99|3.39|1.99|3.4|2|3.39|1.99|0
1641992400000|2022-01-12 13:00:00|3.38|1.98|3.37|1.97|3.39|1.99|3.37|1.97|0
1641992700000|2022-01-12 13:05:00|3.38|1.98|3.39|1.99|3.4|2|3.37|1.97|0
1641993000000|2022-01-12 13:10:00|3.4|2|3.38|1.98|3.4|2|3.37|1.97|0
1641993300000|2022-01-12 13:15:00|3.37|1.97|3.35|1.95|3.37|1.97|3.35|1.95|0
1641993600000|2022-01-12 13:20:00|3.36|1.96|3.33|1.93|3.36|1.96|3.33|1.93|0
1641993900000|2022-01-12 13:25:00|3.34|1.94|3.34|1.94|3.35|1.95|3.32|1.92|0
1641994200000|2022-01-12 13:30:00|3.36|1.96|3.29|1.89|3.38|1.98|3.28|1.88|0
1641994500000|2022-01-12 13:35:00|3.28|1.88|3.25|1.85|3.29|1.89|3.22|1.82|0
1641994800000|2022-01-12 13:40:00|3.24|1.84|3.24|1.84|3.26|1.86|3.24|1.84|0
1641995100000|2022-01-12 13:45:00|3.25|1.85|3.28|1.88|3.3|1.9|3.25|1.85|0
1641995400000|2022-01-12 13:50:00|3.27|1.87|3.25|1.85|3.29|1.89|3.25|1.85|0
1641995700000|2022-01-12 13:55:00|3.26|1.86|3.23|1.83|3.27|1.87|3.23|1.83|0
1641996000000|2022-01-12 14:00:00|3.24|1.84|3.24|1.84|3.25|1.85|3.23|1.83|0
1641996300000|2022-01-12 14:05:00|3.25|1.85|3.24|1.84|3.26|1.86|3.24|1.84|0
1641996600000|2022-01-12 14:10:00|3.25|1.85|3.27|1.87|3.27|1.87|3.24|1.84|0
1641996900000|2022-01-12 14:15:00|3.26|1.86|3.28|1.88|3.29|1.89|3.26|1.86|0
1641997200000|2022-01-12 14:20:00|3.29|1.89|3.26|1.86|3.29|1.89|3.25|1.85|0
1641997500000|2022-01-12 14:25:00|3.25|1.85|3.27|1.87|3.28|1.88|3.25|1.85|0
1641997800000|2022-01-12 14:30:00|3.26|1.86|3.28|1.88|3.39|1.99|3.19|1.79|0
1641998100000|2022-01-12 14:35:00|3.2|1.8|3.25|1.85|3.31|1.91|3.2|1.8|0
1641998400000|2022-01-12 14:40:00|3.23|1.83|3.3|1.9|3.33|1.93|3.23|1.83|0
1641998700000|2022-01-12 14:45:00|3.29|1.89|3.26|1.86|3.3|1.9|3.25|1.85|0
1641999000000|2022-01-12 14:50:00|3.27|1.87|3.22|1.82|3.27|1.87|3.2|1.8|0
1641999300000|2022-01-12 14:55:00|3.23|1.83|3.19|1.79|3.24|1.84|3.19|1.79|0
1641999600000|2022-01-12 15:00:00|3.18|1.78|3.2|1.8|3.22|1.82|3.17|1.77|0
1641999900000|2022-01-12 15:05:00|3.21|1.81|3.16|1.76|3.23|1.83|3.16|1.76|0
1642000200000|2022-01-12 15:10:00|3.17|1.77|3.16|1.76|3.18|1.78|3.15|1.75|0
1642000500000|2022-01-12 15:15:00|3.17|1.77|3.17|1.77|3.19|1.79|3.17|1.77|0
1642000800000|2022-01-12 15:20:00|3.16|1.76|3.19|1.79|3.2|1.8|3.16|1.76|0
1642001100000|2022-01-12 15:25:00|3.18|1.78|3.21|1.81|3.21|1.81|3.18|1.78|0
1642001400000|2022-01-12 15:30:00|3.2|1.8|3.24|1.84|3.28|1.88|3.2|1.8|0
1642001700000|2022-01-12 15:35:00|3.25|1.85|3.32|1.92|3.32|1.92|3.23|1.83|0
1642002000000|2022-01-12 15:40:00|3.31|1.91|3.38|1.98|3.42|2.02|3.2|1.8|0
1642002300000|2022-01-12 15:45:00|3.39|1.99|3.4|2|3.4|2|3.34|1.94|0
1642002600000|2022-01-12 15:50:00|3.39|1.99|3.4|2|3.43|2.03|3.38|1.98|0
1642002900000|2022-01-12 15:55:00|3.41|2.01|3.38|1.98|3.42|2.02|3.35|1.95|0
1642003200000|2022-01-12 16:00:00|3.37|1.97|3.4|2|3.4|2|3.34|1.94|0
1642003500000|2022-01-12 16:05:00|3.39|1.99|3.45|2.05|3.5|2.1|3.38|1.98|0
1642003800000|2022-01-12 16:10:00|3.44|2.04|3.47|2.07|3.48|2.08|3.43|2.03|0
1642004100000|2022-01-12 16:15:00|3.48|2.08|3.46|2.06|3.52|2.12|3.44|2.04|0
1642004400000|2022-01-12 16:20:00|3.47|2.07|3.44|2.04|3.49|2.09|3.44|2.04|0
1642004700000|2022-01-12 16:25:00|3.45|2.05|3.4|2|3.46|2.06|3.39|1.99|0
1642005000000|2022-01-12 16:30:00|3.39|1.99|3.36|1.96|3.39|1.99|3.35|1.95|0
1642005300000|2022-01-12 16:35:00|3.37|1.97|3.36|1.96|3.37|1.97|3.33|1.93|0
1642005600000|2022-01-12 16:40:00|3.35|1.95|3.36|1.96|3.36|1.96|3.31|1.91|0
1642005900000|2022-01-12 16:45:00|3.37|1.97|3.36|1.96|3.37|1.97|3.33|1.93|0
1642006200000|2022-01-12 16:50:00|3.37|1.97|3.33|1.93|3.37|1.97|3.33|1.93|0
1642006500000|2022-01-12 16:55:00|3.34|1.94|3.35|1.95|3.37|1.97|3.34|1.94|0
1642006800000|2022-01-12 17:00:00|3.36|1.96|3.34|1.94|3.36|1.96|3.33|1.93|0
1642007100000|2022-01-12 17:05:00|3.35|1.95|3.38|1.98|3.41|2.01|3.34|1.94|0
1642007400000|2022-01-12 17:10:00|3.37|1.97|3.39|1.99|3.4|2|3.37|1.97|0
1642007700000|2022-01-12 17:15:00|3.38|1.98|3.35|1.95|3.4|2|3.34|1.94|0
1642008000000|2022-01-12 17:20:00|3.36|1.96|3.35|1.95|3.36|1.96|3.34|1.94|0
1642008300000|2022-01-12 17:25:00|3.34|1.94|3.35|1.95|3.35|1.95|3.33|1.93|0
1642008600000|2022-01-12 17:30:00|3.34|1.94|3.34|1.94|3.36|1.96|3.33|1.93|0
1642008900000|2022-01-12 17:35:00|3.33|1.93|3.34|1.94|3.34|1.94|3.3|1.9|0
1642009200000|2022-01-12 17:40:00|3.33|1.93|3.33|1.93|3.34|1.94|3.32|1.92|0
1642009500000|2022-01-12 17:45:00|3.32|1.92|3.32|1.92|3.35|1.95|3.32|1.92|0
1642009800000|2022-01-12 17:50:00|3.31|1.91|3.29|1.89|3.31|1.91|3.29|1.89|0
1642010100000|2022-01-12 17:55:00|3.28|1.88|3.28|1.88|3.29|1.89|3.27|1.87|0
1642010400000|2022-01-12 18:00:00|3.29|1.89|3.29|1.89|3.31|1.91|3.28|1.88|0
1642010700000|2022-01-12 18:05:00|3.3|1.9|3.3|1.9|3.31|1.91|3.29|1.89|0
1642011000000|2022-01-12 18:10:00|3.29|1.89|3.33|1.93|3.34|1.94|3.28|1.88|0
1642011300000|2022-01-12 18:15:00|3.34|1.94|3.34|1.94|3.36|1.96|3.33|1.93|0
1642011600000|2022-01-12 18:20:00|3.35|1.95|3.35|1.95|3.36|1.96|3.34|1.94|0
1642011900000|2022-01-12 18:25:00|3.34|1.94|3.35|1.95|3.36|1.96|3.32|1.92|0
1642012200000|2022-01-12 18:30:00|3.36|1.96|3.33|1.93|3.37|1.97|3.33|1.93|0
1642012500000|2022-01-12 18:35:00|3.34|1.94|3.36|1.96|3.37|1.97|3.34|1.94|0
1642012800000|2022-01-12 18:40:00|3.35|1.95|3.35|1.95|3.36|1.96|3.33|1.93|0
1642013100000|2022-01-12 18:45:00|3.34|1.94|3.35|1.95|3.36|1.96|3.33|1.93|0
1642013400000|2022-01-12 18:50:00|3.36|1.96|3.38|1.98|3.4|2|3.35|1.95|0
1642013700000|2022-01-12 18:55:00|3.39|1.99|3.39|1.99|3.39|1.99|3.37|1.97|0
1642014000000|2022-01-12 19:00:00|3.4|2|3.41|2.01|3.44|2.04|3.38|1.98|0
1642014300000|2022-01-12 19:05:00|3.42|2.02|3.41|2.01|3.43|2.03|3.39|1.99|0
1642014600000|2022-01-12 19:10:00|3.42|2.02|3.38|1.98|3.42|2.02|3.37|1.97|0
1642014900000|2022-01-12 19:15:00|3.37|1.97|3.37|1.97|3.38|1.98|3.36|1.96|0
1642015200000|2022-01-12 19:20:00|3.38|1.98|3.34|1.94|3.38|1.98|3.34|1.94|0
1642015500000|2022-01-12 19:25:00|3.33|1.93|3.32|1.92|3.33|1.93|3.32|1.92|0
1642015800000|2022-01-12 19:30:00|3.33|1.93|3.36|1.96|3.37|1.97|3.33|1.93|0
1642016100000|2022-01-12 19:35:00|3.35|1.95|3.34|1.94|3.37|1.97|3.34|1.94|0
1642016400000|2022-01-12 19:40:00|3.35|1.95|3.38|1.98|3.38|1.98|3.34|1.94|0
1642016700000|2022-01-12 19:45:00|3.37|1.97|3.35|1.95|3.39|1.99|3.35|1.95|0
1642017000000|2022-01-12 19:50:00|3.34|1.94|3.34|1.94|3.35|1.95|3.33|1.93|0
1642017300000|2022-01-12 19:55:00|3.33|1.93|3.34|1.94|3.34|1.94|3.32|1.92|0
1642017600000|2022-01-12 20:00:00|3.33|1.93|3.37|1.97|3.4|2|3.32|1.92|0
1642017900000|2022-01-12 20:05:00|3.38|1.98|3.39|1.99|3.4|2|3.37|1.97|0
1642018200000|2022-01-12 20:10:00|3.38|1.98|3.36|1.96|3.39|1.99|3.36|1.96|0
1642018500000|2022-01-12 20:15:00|3.35|1.95|3.37|1.97|3.37|1.97|3.34|1.94|0
1642018800000|2022-01-12 20:20:00|3.36|1.96|3.37|1.97|3.37|1.97|3.34|1.94|0
1642019100000|2022-01-12 20:25:00|3.38|1.98|3.36|1.96|3.4|2|3.36|1.96|0
1642019400000|2022-01-12 20:30:00|3.37|1.97|3.33|1.93|3.37|1.97|3.3|1.9|0
1642019700000|2022-01-12 20:35:00|3.34|1.94|3.34|1.94|3.35|1.95|3.32|1.92|0
1642020000000|2022-01-12 20:40:00|3.33|1.93|3.29|1.89|3.34|1.94|3.29|1.89|0
1642020300000|2022-01-12 20:45:00|3.3|1.9|3.2|1.8|3.3|1.9|3.19|1.79|0
1642020600000|2022-01-12 20:50:00|3.19|1.79|3.16|1.76|3.2|1.8|3.14|1.74|0
1642020900000|2022-01-12 20:55:00|3.15|1.75|3.18|1.78|3.21|1.81|3.15|1.75|0
1642021200000|2022-01-12 21:00:00|3.17|1.77|3.22|1.82|3.22|1.82|3.16|1.76|0
1642021500000|2022-01-12 21:05:00|3.21|1.81|3.2|1.8|3.22|1.82|3.2|1.8|0
1642021800000|2022-01-12 21:10:00|3.21|1.81|3.21|1.81|3.21|1.81|3.2|1.8|0
1642022100000|2022-01-12 21:15:00|3.31|1.71|3.3|1.7|3.31|1.71|3.3|1.7|0
1642022400000|2022-01-12 21:20:00|3.31|1.71|3.3|1.7|3.31|1.71|3.3|1.7|0
1642023000000|2022-01-12 21:30:00|3.31|1.71|3.31|1.71|3.31|1.71|3.3|1.7|0
1642023300000|2022-01-12 21:35:00|3.32|1.72|3.32|1.72|3.32|1.72|3.31|1.71|0
1642024200000|2022-01-12 21:50:00|3.31|1.71|3.32|1.72|3.32|1.72|3.31|1.71|0
1642024500000|2022-01-12 21:55:00|3.33|1.73|3.33|1.73|3.34|1.74|3.32|1.72|0
1642024800000|2022-01-12 22:00:00|3.32|1.72|3.33|1.73|3.33|1.73|3.32|1.72|0
1642025700000|2022-01-12 22:15:00|3.32|1.72|3.33|1.73|3.33|1.73|3.32|1.72|0
1642026000000|2022-01-12 22:20:00|3.32|1.72|3.32|1.72|3.32|1.72|3.32|1.72|0
1642026300000|2022-01-12 22:25:00|3.33|1.73|3.33|1.73|3.33|1.73|3.32|1.72|0
1642026600000|2022-01-12 22:30:00|3.32|1.72|3.33|1.73|3.33|1.73|3.32|1.72|0
1642027800000|2022-01-12 22:50:00|3.32|1.72|3.32|1.72|3.32|1.72|3.32|1.72|0
1642028400000|2022-01-12 23:00:00|3.33|1.73|3.32|1.72|3.33|1.73|3.31|1.71|0
1642028700000|2022-01-12 23:05:00|3.33|1.73|3.32|1.72|3.33|1.73|3.32|1.72|0
1642029000000|2022-01-12 23:10:00|3.33|1.73|3.32|1.72|3.33|1.73|3.32|1.72|0
1642029300000|2022-01-12 23:15:00|3.33|1.73|3.32|1.72|3.33|1.73|3.32|1.72|0
1642029600000|2022-01-12 23:20:00|3.31|1.71|3.31|1.71|3.32|1.72|3.31|1.71|0
1642029900000|2022-01-12 23:25:00|3.32|1.72|3.32|1.72|3.33|1.73|3.31|1.71|0
1642030200000|2022-01-12 23:30:00|3.31|1.71|3.32|1.72|3.32|1.72|3.31|1.71|0
1642030500000|2022-01-12 23:35:00|3.31|1.71|3.31|1.71|3.32|1.72|3.31|1.71|0
1642030800000|2022-01-12 23:40:00|3.32|1.72|3.33|1.73|3.33|1.73|3.31|1.71|0
1642031100000|2022-01-12 23:45:00|3.32|1.72|3.33|1.73|3.33|1.73|3.31|1.71|0
1642031400000|2022-01-12 23:50:00|3.34|1.74|3.34|1.74|3.34|1.74|3.33|1.73|0
1642031700000|2022-01-12 23:55:00|3.33|1.73|3.32|1.72|3.34|1.74|3.32|1.72|0
1642032000000|2022-01-13 00:00:00|3.33|1.73|3.33|1.73|3.34|1.74|3.32|1.72|0
1642032300000|2022-01-13 00:05:00|3.34|1.74|3.34|1.74|3.34|1.74|3.32|1.72|0
1642032600000|2022-01-13 00:10:00|3.35|1.75|3.35|1.75|3.35|1.75|3.34|1.74|0
1642032900000|2022-01-13 00:15:00|3.36|1.76|3.35|1.75|3.36|1.76|3.35|1.75|0
1642033200000|2022-01-13 00:20:00|3.34|1.74|3.34|1.74|3.34|1.74|3.34|1.74|0
1642033500000|2022-01-13 00:25:00|3.33|1.73|3.34|1.74|3.35|1.75|3.33|1.73|0
1642033800000|2022-01-13 00:30:00|3.33|1.73|3.32|1.72|3.34|1.74|3.32|1.72|0
1642034100000|2022-01-13 00:35:00|3.33|1.73|3.33|1.73|3.33|1.73|3.32|1.72|0
1642034400000|2022-01-13 00:40:00|3.32|1.72|3.33|1.73|3.33|1.73|3.32|1.72|0
1642034700000|2022-01-13 00:45:00|3.32|1.72|3.33|1.73|3.33|1.73|3.32|1.72|0
1642035000000|2022-01-13 00:50:00|3.34|1.74|3.33|1.73|3.34|1.74|3.33|1.73|0
1642035300000|2022-01-13 00:55:00|3.34|1.74|3.34|1.74|3.34|1.74|3.34|1.74|0
1642035600000|2022-01-13 01:00:00|3.33|1.73|3.32|1.72|3.33|1.73|3.32|1.72|0
1642035900000|2022-01-13 01:05:00|3.33|1.73|3.31|1.71|3.33|1.73|3.31|1.71|0
1642036200000|2022-01-13 01:10:00|3.32|1.72|3.32|1.72|3.32|1.72|3.31|1.71|0
1642036500000|2022-01-13 01:15:00|3.33|1.73|3.34|1.74|3.34|1.74|3.33|1.73|0
1642036800000|2022-01-13 01:20:00|3.33|1.73|3.34|1.74|3.34|1.74|3.33|1.73|0
1642037100000|2022-01-13 01:25:00|3.33|1.73|3.34|1.74|3.34|1.74|3.33|1.73|0
1642037400000|2022-01-13 01:30:00|3.33|1.73|3.35|1.75|3.35|1.75|3.33|1.73|0
1642037700000|2022-01-13 01:35:00|3.36|1.76|3.34|1.74|3.36|1.76|3.33|1.73|0
1642038000000|2022-01-13 01:40:00|3.35|1.75|3.44|1.84|3.44|1.84|3.35|1.75|0
1642038300000|2022-01-13 01:45:00|3.45|1.85|3.45|1.85|3.46|1.86|3.45|1.85|0
1642038600000|2022-01-13 01:50:00|3.46|1.86|3.47|1.87|3.47|1.87|3.45|1.85|0
1642038900000|2022-01-13 01:55:00|3.48|1.88|3.51|1.91|3.52|1.92|3.47|1.87|0
1642039200000|2022-01-13 02:00:00|3.5|1.9|3.49|1.89|3.5|1.9|3.48|1.88|0
1642039500000|2022-01-13 02:05:00|3.48|1.88|3.49|1.89|3.49|1.89|3.48|1.88|0
1642039800000|2022-01-13 02:10:00|3.48|1.88|3.47|1.87|3.48|1.88|3.47|1.87|0
1642040100000|2022-01-13 02:15:00|3.48|1.88|3.47|1.87|3.48|1.88|3.46|1.86|0
1642040400000|2022-01-13 02:20:00|3.48|1.88|3.47|1.87|3.48|1.88|3.47|1.87|0
1642040700000|2022-01-13 02:25:00|3.46|1.86|3.46|1.86|3.47|1.87|3.46|1.86|0
1642041000000|2022-01-13 02:30:00|3.45|1.85|3.46|1.86|3.46|1.86|3.45|1.85|0
1642041300000|2022-01-13 02:35:00|3.45|1.85|3.46|1.86|3.46|1.86|3.45|1.85|0
1642041600000|2022-01-13 02:40:00|3.45|1.85|3.45|1.85|3.46|1.86|3.45|1.85|0
1642041900000|2022-01-13 02:45:00|3.46|1.86|3.45|1.85|3.46|1.86|3.44|1.84|0
1642042200000|2022-01-13 02:50:00|3.46|1.86|3.47|1.87|3.47|1.87|3.46|1.86|0
1642042500000|2022-01-13 02:55:00|3.46|1.86|3.46|1.86|3.46|1.86|3.46|1.86|0
1642042800000|2022-01-13 03:00:00|3.47|1.87|3.47|1.87|3.48|1.88|3.47|1.87|0
1642043100000|2022-01-13 03:05:00|3.48|1.88|3.48|1.88|3.49|1.89|3.48|1.88|0
1642043400000|2022-01-13 03:10:00|3.49|1.89|3.48|1.88|3.49|1.89|3.48|1.88|0
1642043700000|2022-01-13 03:15:00|3.49|1.89|3.48|1.88|3.49|1.89|3.48|1.88|0
1642044000000|2022-01-13 03:20:00|3.47|1.87|3.48|1.88|3.48|1.88|3.47|1.87|0
1642044300000|2022-01-13 03:25:00|3.49|1.89|3.5|1.9|3.5|1.9|3.48|1.88|0
1642044600000|2022-01-13 03:30:00|3.49|1.89|3.48|1.88|3.49|1.89|3.48|1.88|0
1642044900000|2022-01-13 03:35:00|3.49|1.89|3.48|1.88|3.49|1.89|3.48|1.88|0
1642045200000|2022-01-13 03:40:00|3.47|1.87|3.48|1.88|3.49|1.89|3.47|1.87|0
1642045800000|2022-01-13 03:50:00|3.49|1.89|3.47|1.87|3.49|1.89|3.47|1.87|0
1642046100000|2022-01-13 03:55:00|3.48|1.88|3.47|1.87|3.48|1.88|3.47|1.87|0
1642046400000|2022-01-13 04:00:00|3.46|1.86|3.46|1.86|3.47|1.87|3.46|1.86|0
1642046700000|2022-01-13 04:05:00|3.45|1.85|3.45|1.85|3.46|1.86|3.45|1.85|0
1642047000000|2022-01-13 04:10:00|3.46|1.86|3.46|1.86|3.46|1.86|3.45|1.85|0
1642047300000|2022-01-13 04:15:00|3.45|1.85|3.45|1.85|3.45|1.85|3.44|1.84|0
1642048200000|2022-01-13 04:30:00|3.46|1.86|3.46|1.86|3.46|1.86|3.46|1.86|0
1642048500000|2022-01-13 04:35:00|3.45|1.85|3.45|1.85|3.46|1.86|3.45|1.85|0
1642049100000|2022-01-13 04:45:00|3.46|1.86|3.45|1.85|3.46|1.86|3.45|1.85|0
1642049400000|2022-01-13 04:50:00|3.44|1.84|3.44|1.84|3.45|1.85|3.44|1.84|0
1642049700000|2022-01-13 04:55:00|3.45|1.85|3.45|1.85|3.45|1.85|3.44|1.84|0
1642050000000|2022-01-13 05:00:00|3.44|1.84|3.44|1.84|3.45|1.85|3.43|1.83|0
1642050300000|2022-01-13 05:05:00|3.43|1.83|3.45|1.85|3.46|1.86|3.43|1.83|0
1642050600000|2022-01-13 05:10:00|3.46|1.86|3.47|1.87|3.47|1.87|3.45|1.85|0
1642050900000|2022-01-13 05:15:00|3.46|1.86|3.47|1.87|3.47|1.87|3.46|1.86|0
1642051500000|2022-01-13 05:25:00|3.48|1.88|3.47|1.87|3.48|1.88|3.47|1.87|0
1642051800000|2022-01-13 05:30:00|3.48|1.88|3.47|1.87|3.48|1.88|3.47|1.87|0
1642052100000|2022-01-13 05:35:00|3.46|1.86|3.47|1.87|3.47|1.87|3.46|1.86|0
1642052400000|2022-01-13 05:40:00|3.48|1.88|3.47|1.87|3.48|1.88|3.47|1.87|0
1642052700000|2022-01-13 05:45:00|3.48|1.88|3.47|1.87|3.48|1.88|3.47|1.87|0
1642053000000|2022-01-13 05:50:00|3.46|1.86|3.46|1.86|3.47|1.87|3.45|1.85|0
1642053300000|2022-01-13 05:55:00|3.47|1.87|3.47|1.87|3.48|1.88|3.46|1.86|0
1642053600000|2022-01-13 06:00:00|3.46|1.86|3.46|1.86|3.48|1.88|3.45|1.85|0
1642053900000|2022-01-13 06:05:00|3.45|1.85|3.44|1.84|3.45|1.85|3.44|1.84|0
1642054200000|2022-01-13 06:10:00|3.45|1.85|3.44|1.84|3.45|1.85|3.43|1.83|0
1642054500000|2022-01-13 06:15:00|3.43|1.83|3.42|1.82|3.44|1.84|3.42|1.82|0
1642054800000|2022-01-13 06:20:00|3.41|1.81|3.51|1.91|3.51|1.91|3.41|1.81|0
1642055100000|2022-01-13 06:25:00|3.52|1.92|3.51|1.91|3.52|1.92|3.51|1.91|0
1642055400000|2022-01-13 06:30:00|3.52|1.92|3.5|1.9|3.52|1.92|3.5|1.9|0
1642055700000|2022-01-13 06:35:00|3.51|1.91|3.5|1.9|3.51|1.91|3.5|1.9|0
1642056000000|2022-01-13 06:40:00|3.51|1.91|3.52|1.92|3.52|1.92|3.51|1.91|0
1642056300000|2022-01-13 06:45:00|3.51|1.91|3.52|1.92|3.52|1.92|3.51|1.91|0
1642056600000|2022-01-13 06:50:00|3.53|1.93|3.54|1.94|3.54|1.94|3.52|1.92|0
1642056900000|2022-01-13 06:55:00|3.53|1.93|3.53|1.93|3.54|1.94|3.53|1.93|0
1642057200000|2022-01-13 07:00:00|3.54|1.94|3.55|1.95|3.56|1.96|3.54|1.94|0
1642057500000|2022-01-13 07:05:00|3.56|1.96|3.54|1.94|3.56|1.96|3.54|1.94|0
1642057800000|2022-01-13 07:10:00|3.55|1.95|3.54|1.94|3.55|1.95|3.54|1.94|0
1642058100000|2022-01-13 07:15:00|3.55|1.95|3.55|1.95|3.55|1.95|3.54|1.94|0
1642058400000|2022-01-13 07:20:00|3.54|1.94|3.55|1.95|3.55|1.95|3.54|1.94|0
1642058700000|2022-01-13 07:25:00|3.54|1.94|3.4|1.8|3.55|1.95|3.39|1.79|0
1642059000000|2022-01-13 07:30:00|3.39|1.79|3.4|1.8|3.4|1.8|3.39|1.79|0
1642059300000|2022-01-13 07:35:00|3.39|1.79|3.39|1.79|3.41|1.81|3.39|1.79|0
1642059600000|2022-01-13 07:40:00|3.4|1.8|3.4|1.8|3.4|1.8|3.4|1.8|0
1642059900000|2022-01-13 07:45:00|3.39|1.79|3.39|1.79|3.4|1.8|3.39|1.79|0
1642060200000|2022-01-13 07:50:00|3.4|1.8|3.4|1.8|3.4|1.8|3.39|1.79|0
1642060500000|2022-01-13 07:55:00|3.39|1.79|3.38|1.78|3.4|1.8|3.38|1.78|0
1642060800000|2022-01-13 08:00:00|3.39|1.79|3.37|1.77|3.4|1.8|3.37|1.77|0
1642061100000|2022-01-13 08:05:00|3.27|1.87|3.25|1.85|3.28|1.88|3.25|1.85|0
1642061400000|2022-01-13 08:10:00|3.24|1.84|3.23|1.83|3.25|1.85|3.22|1.82|0
1642061700000|2022-01-13 08:15:00|3.22|1.82|3.23|1.83|3.24|1.84|3.21|1.81|0
1642062000000|2022-01-13 08:20:00|3.24|1.84|3.2|1.8|3.24|1.84|3.2|1.8|0
1642062300000|2022-01-13 08:25:00|3.21|1.81|3.19|1.79|3.21|1.81|3.19|1.79|0
1642062600000|2022-01-13 08:30:00|3.18|1.78|3.19|1.79|3.19|1.79|3.17|1.77|0
1642062900000|2022-01-13 08:35:00|3.2|1.8|3.21|1.81|3.21|1.81|3.19|1.79|0
1642063200000|2022-01-13 08:40:00|3.2|1.8|3.2|1.8|3.21|1.81|3.19|1.79|0
1642063500000|2022-01-13 08:45:00|3.19|1.79|3.2|1.8|3.2|1.8|3.19|1.79|0
1642063800000|2022-01-13 08:50:00|3.21|1.81|3.22|1.82|3.22|1.82|3.2|1.8|0
1642064100000|2022-01-13 08:55:00|3.21|1.81|3.22|1.82|3.22|1.82|3.21|1.81|0
1642064400000|2022-01-13 09:00:00|3.21|1.81|3.24|1.84|3.24|1.84|3.21|1.81|0
1642064700000|2022-01-13 09:05:00|3.23|1.83|3.22|1.82|3.24|1.84|3.22|1.82|0
1642065000000|2022-01-13 09:10:00|3.23|1.83|3.24|1.84|3.24|1.84|3.22|1.82|0
1642065300000|2022-01-13 09:15:00|3.25|1.85|3.23|1.83|3.25|1.85|3.23|1.83|0
1642065600000|2022-01-13 09:20:00|3.22|1.82|3.22|1.82|3.23|1.83|3.22|1.82|0
1642065900000|2022-01-13 09:25:00|3.23|1.83|3.21|1.81|3.23|1.83|3.21|1.81|0
1642066500000|2022-01-13 09:35:00|3.2|1.8|3.21|1.81|3.21|1.81|3.2|1.8|0
1642066800000|2022-01-13 09:40:00|3.2|1.8|3.2|1.8|3.21|1.81|3.2|1.8|0
1642067100000|2022-01-13 09:45:00|3.21|1.81|3.22|1.82|3.22|1.82|3.2|1.8|0
1642067400000|2022-01-13 09:50:00|3.21|1.81|3.21|1.81|3.21|1.81|3.2|1.8|0
1642067700000|2022-01-13 09:55:00|3.2|1.8|3.2|1.8|3.2|1.8|3.2|1.8|0
1642068000000|2022-01-13 10:00:00|3.19|1.79|3.2|1.8|3.2|1.8|3.19|1.79|0
1642068300000|2022-01-13 10:05:00|3.19|1.79|3.19|1.79|3.19|1.79|3.19|1.79|0
1642068600000|2022-01-13 10:10:00|3.18|1.78|3.19|1.79|3.19|1.79|3.18|1.78|0
1642068900000|2022-01-13 10:15:00|3.18|1.78|3.18|1.78|3.19|1.79|3.18|1.78|0
1642069200000|2022-01-13 10:20:00|3.19|1.79|3.18|1.78|3.19|1.79|3.18|1.78|0
1642069500000|2022-01-13 10:25:00|3.17|1.77|3.17|1.77|3.18|1.78|3.16|1.76|0
1642069800000|2022-01-13 10:30:00|3.16|1.76|3.17|1.77|3.17|1.77|3.16|1.76|0
1642070100000|2022-01-13 10:35:00|3.16|1.76|3.17|1.77|3.17|1.77|3.16|1.76|0
1642070400000|2022-01-13 10:40:00|3.16|1.76|3.16|1.76|3.17|1.77|3.15|1.75|0
1642070700000|2022-01-13 10:45:00|3.15|1.75|3.16|1.76|3.16|1.76|3.15|1.75|0
1642071000000|2022-01-13 10:50:00|3.17|1.77|3.17|1.77|3.18|1.78|3.16|1.76|0
1642071300000|2022-01-13 10:55:00|3.16|1.76|3.17|1.77|3.17|1.77|3.16|1.76|0
1642071600000|2022-01-13 11:00:00|3.16|1.76|3.15|1.75|3.17|1.77|3.15|1.75|0
1642071900000|2022-01-13 11:05:00|3.16|1.76|3.15|1.75|3.16|1.76|3.15|1.75|0
1642072200000|2022-01-13 11:10:00|3.16|1.76|3.15|1.75|3.16|1.76|3.15|1.75|0
1642072500000|2022-01-13 11:15:00|3.16|1.76|3.16|1.76|3.16|1.76|3.14|1.74|0
1642072800000|2022-01-13 11:20:00|3.17|1.77|3.17|1.77|3.17|1.77|3.16|1.76|0
1642073100000|2022-01-13 11:25:00|3.18|1.78|3.18|1.78|3.19|1.79|3.17|1.77|0
1642073400000|2022-01-13 11:30:00|3.17|1.77|3.17|1.77|3.18|1.78|3.17|1.77|0
1642073700000|2022-01-13 11:35:00|3.18|1.78|3.17|1.77|3.18|1.78|3.17|1.77|0
1642074000000|2022-01-13 11:40:00|3.18|1.78|3.17|1.77|3.18|1.78|3.17|1.77|0
1642074300000|2022-01-13 11:45:00|3.18|1.78|3.18|1.78|3.18|1.78|3.17|1.77|0
1642074600000|2022-01-13 11:50:00|3.17|1.77|3.18|1.78|3.19|1.79|3.17|1.77|0
1642074900000|2022-01-13 11:55:00|3.19|1.79|3.2|1.8|3.2|1.8|3.18|1.78|0
1642075200000|2022-01-13 12:00:00|3.19|1.79|3.18|1.78|3.19|1.79|3.17|1.77|0
1642075500000|2022-01-13 12:05:00|3.19|1.79|3.19|1.79|3.28|1.88|3.18|1.78|0
1642075800000|2022-01-13 12:10:00|3.2|1.8|3.18|1.78|3.2|1.8|3.18|1.78|0
1642076100000|2022-01-13 12:15:00|3.19|1.79|3.19|1.79|3.19|1.79|3.18|1.78|0
1642076400000|2022-01-13 12:20:00|3.2|1.8|3.18|1.78|3.2|1.8|3.18|1.78|0
1642077000000|2022-01-13 12:30:00|3.19|1.79|3.17|1.77|3.19|1.79|3.17|1.77|0
1642077300000|2022-01-13 12:35:00|3.18|1.78|3.18|1.78|3.18|1.78|3.17|1.77|0
1642077600000|2022-01-13 12:40:00|3.17|1.77|3.17|1.77|3.17|1.77|3.16|1.76|0
1642077900000|2022-01-13 12:45:00|3.16|1.76|3.17|1.77|3.17|1.77|3.16|1.76|0
1642078200000|2022-01-13 12:50:00|3.16|1.76|3.18|1.78|3.18|1.78|3.16|1.76|0
1642078500000|2022-01-13 12:55:00|3.17|1.77|3.17|1.77|3.18|1.78|3.17|1.77|0
1642078800000|2022-01-13 13:00:00|3.16|1.76|3.18|1.78|3.19|1.79|3.16|1.76|0
1642079100000|2022-01-13 13:05:00|3.19|1.79|3.19|1.79|3.19|1.79|3.19|1.79|0
1642079400000|2022-01-13 13:10:00|3.18|1.78|3.17|1.77|3.19|1.79|3.17|1.77|0
1642079700000|2022-01-13 13:15:00|3.18|1.78|3.17|1.77|3.18|1.78|3.16|1.76|0
1642080000000|2022-01-13 13:20:00|3.16|1.76|3.16|1.76|3.17|1.77|3.16|1.76|0
1642080300000|2022-01-13 13:25:00|3.17|1.77|3.17|1.77|3.17|1.77|3.16|1.76|0
1642080600000|2022-01-13 13:30:00|3.16|1.76|3.12|1.72|3.16|1.76|3.11|1.71|0
1642080900000|2022-01-13 13:35:00|3.13|1.73|3.13|1.73|3.14|1.74|3.1|1.7|0
1642081200000|2022-01-13 13:40:00|3.14|1.74|3.13|1.73|3.14|1.74|3.13|1.73|0
1642081500000|2022-01-13 13:45:00|3.12|1.72|3.13|1.73|3.13|1.73|3.12|1.72|0
1642081800000|2022-01-13 13:50:00|3.12|1.72|3.11|1.71|3.13|1.73|3.11|1.71|0
1642082100000|2022-01-13 13:55:00|3.1|1.7|3.11|1.71|3.12|1.72|3.1|1.7|0
1642082400000|2022-01-13 14:00:00|3.1|1.7|3.1|1.7|3.11|1.71|3.1|1.7|0
1642082700000|2022-01-13 14:05:00|3.09|1.69|3.09|1.69|3.1|1.7|3.09|1.69|0
1642083000000|2022-01-13 14:10:00|3.08|1.68|3.1|1.7|3.11|1.71|3.08|1.68|0
1642083300000|2022-01-13 14:15:00|3.11|1.71|3.11|1.71|3.11|1.71|3.1|1.7|0
1642083600000|2022-01-13 14:20:00|3.1|1.7|3.1|1.7|3.11|1.71|3.1|1.7|0
1642083900000|2022-01-13 14:25:00|3.09|1.69|3.09|1.69|3.1|1.7|3.09|1.69|0
1642084200000|2022-01-13 14:30:00|3.08|1.68|3.1|1.7|3.12|1.72|3.06|1.66|0
1642084500000|2022-01-13 14:35:00|3.11|1.71|3.11|1.71|3.19|1.79|3.1|1.7|0
1642084800000|2022-01-13 14:40:00|3.1|1.7|3.13|1.73|3.16|1.76|3.1|1.7|0
1642085100000|2022-01-13 14:45:00|3.12|1.72|3.12|1.72|3.15|1.75|3.12|1.72|0
1642085400000|2022-01-13 14:50:00|3.11|1.71|3.13|1.73|3.15|1.75|3.11|1.71|0
1642085700000|2022-01-13 14:55:00|3.12|1.72|3.12|1.72|3.13|1.73|3.08|1.68|0
1642086000000|2022-01-13 15:00:00|3.11|1.71|3.17|1.77|3.17|1.77|3.11|1.71|0
1642086300000|2022-01-13 15:05:00|3.16|1.76|3.18|1.78|3.18|1.78|3.16|1.76|0
1642086600000|2022-01-13 15:10:00|3.19|1.79|3.21|1.81|3.21|1.81|3.18|1.78|0
1642086900000|2022-01-13 15:15:00|3.2|1.8|3.25|1.85|3.26|1.86|3.2|1.8|0
1642087200000|2022-01-13 15:20:00|3.24|1.84|3.23|1.83|3.25|1.85|3.22|1.82|0
1642087500000|2022-01-13 15:25:00|3.24|1.84|3.21|1.81|3.25|1.85|3.21|1.81|0
1642087800000|2022-01-13 15:30:00|3.22|1.82|3.25|1.85|3.27|1.87|3.19|1.79|0
1642088100000|2022-01-13 15:35:00|3.24|1.84|3.26|1.86|3.27|1.87|3.23|1.83|0
1642088400000|2022-01-13 15:40:00|3.25|1.85|3.27|1.87|3.27|1.87|3.24|1.84|0
1642088700000|2022-01-13 15:45:00|3.26|1.86|3.26|1.86|3.28|1.88|3.23|1.83|0
1642089000000|2022-01-13 15:50:00|3.27|1.87|3.33|1.93|3.36|1.96|3.12|1.72|0
1642089300000|2022-01-13 15:55:00|3.32|1.92|3.29|1.89|3.33|1.93|3.28|1.88|0
1642089600000|2022-01-13 16:00:00|3.3|1.9|3.3|1.9|3.33|1.93|3.26|1.86|0
1642089900000|2022-01-13 16:05:00|3.31|1.91|3.29|1.89|3.31|1.91|3.26|1.86|0
1642090200000|2022-01-13 16:10:00|3.3|1.9|3.33|1.93|3.33|1.93|3.29|1.89|0
1642090500000|2022-01-13 16:15:00|3.32|1.92|3.32|1.92|3.33|1.93|3.29|1.89|0
1642090800000|2022-01-13 16:20:00|3.31|1.91|3.25|1.85|3.32|1.92|3.24|1.84|0
1642091100000|2022-01-13 16:25:00|3.24|1.84|3.21|1.81|3.25|1.85|3.21|1.81|0
1642091400000|2022-01-13 16:30:00|3.22|1.82|3.22|1.82|3.23|1.83|3.2|1.8|0
1642091700000|2022-01-13 16:35:00|3.21|1.81|3.19|1.79|3.22|1.82|3.19|1.79|0
1642092000000|2022-01-13 16:40:00|3.18|1.78|3.2|1.8|3.2|1.8|3.18|1.78|0
1642092300000|2022-01-13 16:45:00|3.19|1.79|3.19|1.79|3.34|1.94|3.18|1.78|0
1642092600000|2022-01-13 16:50:00|3.2|1.8|3.17|1.77|3.21|1.81|3.17|1.77|0
1642092900000|2022-01-13 16:55:00|3.18|1.78|3.19|1.79|3.2|1.8|3.17|1.77|0
1642093200000|2022-01-13 17:00:00|3.2|1.8|3.26|1.86|3.27|1.87|3.2|1.8|0
1642093500000|2022-01-13 17:05:00|3.27|1.87|3.25|1.85|3.27|1.87|3.24|1.84|0
1642093800000|2022-01-13 17:10:00|3.26|1.86|3.3|1.9|3.3|1.9|3.25|1.85|0
1642094100000|2022-01-13 17:15:00|3.31|1.91|3.41|2.01|3.43|2.03|3.13|1.73|0
1642094400000|2022-01-13 17:20:00|3.42|2.02|3.45|2.05|3.49|2.09|3.42|2.02|0
1642094700000|2022-01-13 17:25:00|3.44|2.04|3.45|2.05|3.46|2.06|3.42|2.02|0
1642095000000|2022-01-13 17:30:00|3.46|2.06|3.41|2.01|3.5|2.1|3.41|2.01|0
1642095300000|2022-01-13 17:35:00|3.42|2.02|3.41|2.01|3.44|2.04|3.38|1.98|0
1642095600000|2022-01-13 17:40:00|3.4|2|3.45|2.05|3.45|2.05|3.4|2|0
1642095900000|2022-01-13 17:45:00|3.44|2.04|3.5|2.1|3.52|2.12|3.42|2.02|0
1642096200000|2022-01-13 17:50:00|3.51|2.11|3.54|2.14|3.56|2.16|3.4|2|0
1642096500000|2022-01-13 17:55:00|3.53|2.13|3.5|2.1|3.54|2.14|3.5|2.1|0
1642096800000|2022-01-13 18:00:00|3.51|2.11|3.49|2.09|3.55|2.15|3.48|2.08|0
1642097100000|2022-01-13 18:05:00|3.5|2.1|3.45|2.05|3.5|2.1|3.43|2.03|0
1642097400000|2022-01-13 18:10:00|3.46|2.06|3.46|2.06|3.49|2.09|3.44|2.04|0
1642097700000|2022-01-13 18:15:00|3.47|2.07|3.46|2.06|3.47|2.07|3.43|2.03|0
1642098000000|2022-01-13 18:20:00|3.45|2.05|3.41|2.01|3.47|2.07|3.39|1.99|0
1642098300000|2022-01-13 18:25:00|3.42|2.02|3.42|2.02|3.46|2.06|3.4|2|0
1642098600000|2022-01-13 18:30:00|3.43|2.03|3.45|2.05|3.46|2.06|3.43|2.03|0
1642098900000|2022-01-13 18:35:00|3.44|2.04|3.44|2.04|3.48|2.08|3.43|2.03|0
1642099200000|2022-01-13 18:40:00|3.45|2.05|3.47|2.07|3.48|2.08|3.45|2.05|0
1642099500000|2022-01-13 18:45:00|3.46|2.06|3.44|2.04|3.47|2.07|3.43|2.03|0
1642099800000|2022-01-13 18:50:00|3.45|2.05|3.44|2.04|3.46|2.06|3.43|2.03|0
1642100100000|2022-01-13 18:55:00|3.43|2.03|3.4|2|3.44|2.04|3.4|2|0
1642100400000|2022-01-13 19:00:00|3.41|2.01|3.38|1.98|3.42|2.02|3.36|1.96|0
1642100700000|2022-01-13 19:05:00|3.37|1.97|3.26|1.86|3.44|2.04|3.25|1.85|0
1642101000000|2022-01-13 19:10:00|3.27|1.87|3.34|1.94|3.34|1.94|3.27|1.87|0
1642101300000|2022-01-13 19:15:00|3.33|1.93|3.39|1.99|3.41|2.01|3.33|1.93|0
1642101600000|2022-01-13 19:20:00|3.4|2|3.39|1.99|3.41|2.01|3.37|1.97|0
1642101900000|2022-01-13 19:25:00|3.38|1.98|3.41|2.01|3.42|2.02|3.31|1.91|0
1642102200000|2022-01-13 19:30:00|3.42|2.02|3.41|2.01|3.46|2.06|3.41|2.01|0
1642102500000|2022-01-13 19:35:00|3.42|2.02|3.47|2.07|3.47|2.07|3.41|2.01|0
1642102800000|2022-01-13 19:40:00|3.46|2.06|3.52|2.12|3.55|2.15|3.44|2.04|0
1642103100000|2022-01-13 19:45:00|3.51|2.11|3.55|2.15|3.55|2.15|3.5|2.1|0
1642103400000|2022-01-13 19:50:00|3.54|2.14|3.52|2.12|3.56|2.16|3.51|2.11|0
1642103700000|2022-01-13 19:55:00|3.51|2.11|3.51|2.11|3.52|2.12|3.49|2.09|0
1642104000000|2022-01-13 20:00:00|3.52|2.12|3.6|2.2|3.62|2.22|3.52|2.12|0
1642104300000|2022-01-13 20:05:00|3.59|2.19|3.63|2.23|3.64|2.24|3.46|2.06|0
1642104600000|2022-01-13 20:10:00|3.64|2.24|3.65|2.25|3.68|2.28|3.63|2.23|0
1642104900000|2022-01-13 20:15:00|3.66|2.26|3.63|2.23|3.67|2.27|3.61|2.21|0
1642105200000|2022-01-13 20:20:00|3.62|2.22|3.66|2.26|3.68|2.28|3.61|2.21|0
1642105500000|2022-01-13 20:25:00|3.67|2.27|3.63|2.23|3.67|2.27|3.62|2.22|0
1642105800000|2022-01-13 20:30:00|3.62|2.22|3.61|2.21|3.64|2.24|3.59|2.19|0
1642106100000|2022-01-13 20:35:00|3.63|2.23|3.77|2.37|3.77|2.37|3.62|2.22|0
1642106400000|2022-01-13 20:40:00|3.75|2.35|3.76|2.36|3.77|2.37|3.73|2.33|0
1642106700000|2022-01-13 20:45:00|3.77|2.37|3.88|2.48|3.89|2.49|3.64|2.24|0
1642107000000|2022-01-13 20:50:00|3.87|2.47|3.93|2.53|3.95|2.55|3.87|2.47|0
1642107300000|2022-01-13 20:55:00|3.94|2.54|3.86|2.46|3.97|2.57|3.86|2.46|0
1642107600000|2022-01-13 21:00:00|3.85|2.45|3.89|2.49|4|2.6|3.82|2.42|0
1642107900000|2022-01-13 21:05:00|3.88|2.48|3.89|2.49|3.9|2.5|3.86|2.46|0
1642108200000|2022-01-13 21:10:00|3.88|2.48|3.87|2.47|3.9|2.5|3.86|2.46|0
1642108500000|2022-01-13 21:15:00|3.99|2.39|3.99|2.39|4|2.4|3.97|2.37|0
1642108800000|2022-01-13 21:20:00|3.98|2.38|3.99|2.39|4|2.4|3.98|2.38|0
1642109100000|2022-01-13 21:25:00|3.98|2.38|4.01|2.41|4.02|2.42|3.98|2.38|0
1642109400000|2022-01-13 21:30:00|4|2.4|3.98|2.38|4.02|2.42|3.98|2.38|0
1642109700000|2022-01-13 21:35:00|3.99|2.39|3.98|2.38|3.99|2.39|3.97|2.37|0
1642110000000|2022-01-13 21:40:00|3.97|2.37|3.98|2.38|3.98|2.38|3.97|2.37|0
1642110300000|2022-01-13 21:45:00|3.97|2.37|3.99|2.39|4|2.4|3.97|2.37|0
1642110600000|2022-01-13 21:50:00|3.98|2.38|3.97|2.37|3.99|2.39|3.97|2.37|0
1642110900000|2022-01-13 21:55:00|3.96|2.36|3.96|2.36|3.97|2.37|3.96|2.36|0
1642111500000|2022-01-13 22:05:00|3.95|2.35|3.96|2.36|3.96|2.36|3.95|2.35|0
1642113900000|2022-01-13 22:45:00|3.95|2.35|3.95|2.35|3.95|2.35|3.95|2.35|0
1642114800000|2022-01-13 23:00:00|3.93|2.33|3.92|2.32|3.93|2.33|3.91|2.31|0
1642115100000|2022-01-13 23:05:00|3.93|2.33|3.92|2.32|3.94|2.34|3.92|2.32|0
1642115400000|2022-01-13 23:10:00|3.93|2.33|3.91|2.31|3.93|2.33|3.91|2.31|0
1642115700000|2022-01-13 23:15:00|3.92|2.32|3.94|2.34|3.94|2.34|3.91|2.31|0
1642116000000|2022-01-13 23:20:00|3.93|2.33|3.92|2.32|3.93|2.33|3.92|2.32|0
1642116300000|2022-01-13 23:25:00|3.93|2.33|3.94|2.34|3.94|2.34|3.93|2.33|0
1642116600000|2022-01-13 23:30:00|3.93|2.33|3.88|2.28|3.94|2.34|3.87|2.27|0
1642116900000|2022-01-13 23:35:00|3.87|2.27|3.88|2.28|3.89|2.29|3.87|2.27|0
1642117200000|2022-01-13 23:40:00|3.87|2.27|3.82|2.22|3.88|2.28|3.82|2.22|0
1642117500000|2022-01-13 23:45:00|3.83|2.23|3.81|2.21|3.83|2.23|3.81|2.21|0
1642117800000|2022-01-13 23:50:00|3.82|2.22|3.82|2.22|3.83|2.23|3.81|2.21|0
1642118100000|2022-01-13 23:55:00|3.83|2.23|3.82|2.22|3.83|2.23|3.82|2.22|0
1642118400000|2022-01-14 00:00:00|3.81|2.21|3.9|2.3|3.92|2.32|3.81|2.21|0
1642118700000|2022-01-14 00:05:00|3.91|2.31|3.86|2.26|3.91|2.31|3.86|2.26|0
1642119000000|2022-01-14 00:10:00|3.85|2.25|3.84|2.24|3.86|2.26|3.84|2.24|0
1642119300000|2022-01-14 00:15:00|3.85|2.25|3.82|2.22|3.85|2.25|3.81|2.21|0
1642119600000|2022-01-14 00:20:00|3.83|2.23|3.82|2.22|3.84|2.24|3.82|2.22|0
1642119900000|2022-01-14 00:25:00|3.83|2.23|3.83|2.23|3.84|2.24|3.82|2.22|0
1642120200000|2022-01-14 00:30:00|3.84|2.24|3.85|2.25|3.85|2.25|3.82|2.22|0
1642120500000|2022-01-14 00:35:00|3.84|2.24|3.83|2.23|3.84|2.24|3.8|2.2|0
1642120800000|2022-01-14 00:40:00|3.84|2.24|3.81|2.21|3.85|2.25|3.8|2.2|0
1642121100000|2022-01-14 00:45:00|3.82|2.22|3.86|2.26|3.86|2.26|3.81|2.21|0
1642121400000|2022-01-14 00:50:00|3.85|2.25|3.83|2.23|3.85|2.25|3.82|2.22|0
1642121700000|2022-01-14 00:55:00|3.82|2.22|3.82|2.22|3.83|2.23|3.81|2.21|0
1642122000000|2022-01-14 01:00:00|3.81|2.21|3.8|2.2|3.83|2.23|3.79|2.19|0
1642122300000|2022-01-14 01:05:00|3.81|2.21|3.8|2.2|3.82|2.22|3.8|2.2|0
1642122600000|2022-01-14 01:10:00|3.79|2.19|3.82|2.22|3.82|2.22|3.79|2.19|0
1642122900000|2022-01-14 01:15:00|3.81|2.21|3.84|2.24|3.84|2.24|3.81|2.21|0
1642123200000|2022-01-14 01:20:00|3.85|2.25|3.83|2.23|3.86|2.26|3.82|2.22|0
1642123500000|2022-01-14 01:25:00|3.84|2.24|3.85|2.25|3.86|2.26|3.82|2.22|0
1642123800000|2022-01-14 01:30:00|3.86|2.26|3.86|2.26|3.87|2.27|3.84|2.24|0
1642124100000|2022-01-14 01:35:00|3.85|2.25|3.84|2.24|3.85|2.25|3.82|2.22|0
1642124400000|2022-01-14 01:40:00|3.83|2.23|3.88|2.28|3.88|2.28|3.83|2.23|0
1642124700000|2022-01-14 01:45:00|3.89|2.29|3.87|2.27|3.9|2.3|3.86|2.26|0
1642125000000|2022-01-14 01:50:00|3.88|2.28|3.87|2.27|3.89|2.29|3.87|2.27|0
1642125300000|2022-01-14 01:55:00|3.88|2.28|3.88|2.28|3.9|2.3|3.87|2.27|0
1642125600000|2022-01-14 02:00:00|3.87|2.27|3.87|2.27|3.89|2.29|3.86|2.26|0
1642125900000|2022-01-14 02:05:00|3.86|2.26|3.88|2.28|3.88|2.28|3.86|2.26|0
1642126200000|2022-01-14 02:10:00|3.89|2.29|3.95|2.35|3.95|2.35|3.88|2.28|0
1642126500000|2022-01-14 02:15:00|3.96|2.36|3.95|2.35|3.97|2.37|3.94|2.34|0
1642126800000|2022-01-14 02:20:00|3.96|2.36|3.93|2.33|3.96|2.36|3.92|2.32|0
1642127100000|2022-01-14 02:25:00|3.94|2.34|3.91|2.31|3.94|2.34|3.91|2.31|0
1642127400000|2022-01-14 02:30:00|3.9|2.3|3.9|2.3|3.9|2.3|3.89|2.29|0
1642127700000|2022-01-14 02:35:00|3.89|2.29|3.88|2.28|3.89|2.29|3.88|2.28|0
1642128000000|2022-01-14 02:40:00|3.87|2.27|3.86|2.26|3.88|2.28|3.86|2.26|0
1642128300000|2022-01-14 02:45:00|3.85|2.25|3.88|2.28|3.88|2.28|3.85|2.25|0
1642128600000|2022-01-14 02:50:00|3.87|2.27|3.87|2.27|3.87|2.27|3.86|2.26|0
1642128900000|2022-01-14 02:55:00|3.86|2.26|3.85|2.25|3.87|2.27|3.85|2.25|0
1642129200000|2022-01-14 03:00:00|3.86|2.26|3.87|2.27|3.88|2.28|3.85|2.25|0
1642129500000|2022-01-14 03:05:00|3.88|2.28|3.84|2.24|3.88|2.28|3.82|2.22|0
1642129800000|2022-01-14 03:10:00|3.83|2.23|3.85|2.25|3.86|2.26|3.83|2.23|0
1642130100000|2022-01-14 03:15:00|3.86|2.26|3.85|2.25|3.86|2.26|3.85|2.25|0
1642130400000|2022-01-14 03:20:00|3.86|2.26|3.85|2.25|3.86|2.26|3.85|2.25|0
1642130700000|2022-01-14 03:25:00|3.86|2.26|3.87|2.27|3.87|2.27|3.84|2.24|0
1642131000000|2022-01-14 03:30:00|3.86|2.26|3.88|2.28|3.89|2.29|3.86|2.26|0
1642131300000|2022-01-14 03:35:00|3.89|2.29|3.88|2.28|3.89|2.29|3.87|2.27|0
1642131600000|2022-01-14 03:40:00|3.87|2.27|3.9|2.3|3.9|2.3|3.87|2.27|0
1642131900000|2022-01-14 03:45:00|3.89|2.29|3.88|2.28|3.9|2.3|3.88|2.28|0
1642132200000|2022-01-14 03:50:00|3.89|2.29|3.89|2.29|3.89|2.29|3.88|2.28|0
1642132500000|2022-01-14 03:55:00|3.88|2.28|3.87|2.27|3.88|2.28|3.86|2.26|0
1642132800000|2022-01-14 04:00:00|3.86|2.26|3.84|2.24|3.86|2.26|3.83|2.23|0
1642133100000|2022-01-14 04:05:00|3.83|2.23|3.82|2.22|3.84|2.24|3.81|2.21|0
1642133400000|2022-01-14 04:10:00|3.81|2.21|3.82|2.22|3.82|2.22|3.8|2.2|0
1642133700000|2022-01-14 04:15:00|3.81|2.21|3.82|2.22|3.82|2.22|3.81|2.21|0
1642134000000|2022-01-14 04:20:00|3.81|2.21|3.77|2.17|3.81|2.21|3.77|2.17|0
1642134300000|2022-01-14 04:25:00|3.78|2.18|3.78|2.18|3.78|2.18|3.77|2.17|0
1642134600000|2022-01-14 04:30:00|3.79|2.19|3.79|2.19|3.79|2.19|3.78|2.18|0
1642134900000|2022-01-14 04:35:00|3.8|2.2|3.8|2.2|3.8|2.2|3.79|2.19|0
1642135500000|2022-01-14 04:45:00|3.79|2.19|3.8|2.2|3.8|2.2|3.79|2.19|0
1642135800000|2022-01-14 04:50:00|3.79|2.19|3.8|2.2|3.8|2.2|3.79|2.19|0
1642136100000|2022-01-14 04:55:00|3.81|2.21|3.79|2.19|3.81|2.21|3.79|2.19|0
1642136400000|2022-01-14 05:00:00|3.78|2.18|3.78|2.18|3.79|2.19|3.78|2.18|0
1642136700000|2022-01-14 05:05:00|3.79|2.19|3.8|2.2|3.82|2.22|3.79|2.19|0
1642137000000|2022-01-14 05:10:00|3.81|2.21|3.95|2.35|3.95|2.35|3.8|2.2|0
1642137300000|2022-01-14 05:15:00|3.94|2.34|3.93|2.33|3.95|2.35|3.93|2.33|0
1642137600000|2022-01-14 05:20:00|3.94|2.34|3.93|2.33|3.94|2.34|3.93|2.33|0
1642137900000|2022-01-14 05:25:00|3.94|2.34|3.93|2.33|3.94|2.34|3.92|2.32|0
1642138200000|2022-01-14 05:30:00|3.94|2.34|3.95|2.35|3.95|2.35|3.93|2.33|0
1642138500000|2022-01-14 05:35:00|3.94|2.34|3.93|2.33|3.94|2.34|3.92|2.32|0
1642138800000|2022-01-14 05:40:00|3.94|2.34|3.94|2.34|3.94|2.34|3.93|2.33|0
1642139100000|2022-01-14 05:45:00|3.93|2.33|3.92|2.32|3.94|2.34|3.92|2.32|0
1642139400000|2022-01-14 05:50:00|3.93|2.33|3.91|2.31|3.93|2.33|3.91|2.31|0
1642139700000|2022-01-14 05:55:00|3.9|2.3|3.9|2.3|3.9|2.3|3.9|2.3|0
1642140000000|2022-01-14 06:00:00|3.89|2.29|3.9|2.3|3.9|2.3|3.87|2.27|0
1642140300000|2022-01-14 06:05:00|3.91|2.31|3.91|2.31|3.93|2.33|3.91|2.31|0
1642140600000|2022-01-14 06:10:00|3.9|2.3|3.89|2.29|3.9|2.3|3.88|2.28|0
1642140900000|2022-01-14 06:15:00|3.88|2.28|3.88|2.28|3.88|2.28|3.87|2.27|0
1642141200000|2022-01-14 06:20:00|3.87|2.27|3.88|2.28|3.89|2.29|3.85|2.25|0
1642141500000|2022-01-14 06:25:00|3.89|2.29|3.87|2.27|3.9|2.3|3.87|2.27|0
1642141800000|2022-01-14 06:30:00|3.86|2.26|3.85|2.25|3.87|2.27|3.84|2.24|0
1642142100000|2022-01-14 06:35:00|3.86|2.26|3.85|2.25|3.86|2.26|3.85|2.25|0
1642142400000|2022-01-14 06:40:00|3.84|2.24|3.85|2.25|3.85|2.25|3.84|2.24|0
1642142700000|2022-01-14 06:45:00|3.84|2.24|3.85|2.25|3.86|2.26|3.84|2.24|0
1642143000000|2022-01-14 06:50:00|3.86|2.26|3.86|2.26|3.86|2.26|3.85|2.25|0
1642143300000|2022-01-14 06:55:00|3.85|2.25|3.86|2.26|3.86|2.26|3.85|2.25|0
1642143600000|2022-01-14 07:00:00|3.85|2.25|3.85|2.25|3.86|2.26|3.84|2.24|0
1642143900000|2022-01-14 07:05:00|3.84|2.24|3.85|2.25|3.85|2.25|3.83|2.23|0
1642144200000|2022-01-14 07:10:00|3.86|2.26|3.84|2.24|3.86|2.26|3.83|2.23|0
1642144500000|2022-01-14 07:15:00|3.83|2.23|3.82|2.22|3.84|2.24|3.82|2.22|0
1642144800000|2022-01-14 07:20:00|3.83|2.23|3.82|2.22|3.83|2.23|3.81|2.21|0
1642145100000|2022-01-14 07:25:00|3.83|2.23|3.83|2.23|3.84|2.24|3.82|2.22|0
1642145400000|2022-01-14 07:30:00|3.84|2.24|3.88|2.28|3.88|2.28|3.84|2.24|0
1642145700000|2022-01-14 07:35:00|3.87|2.27|3.89|2.29|3.89|2.29|3.86|2.26|0
1642146000000|2022-01-14 07:40:00|3.88|2.28|3.89|2.29|3.91|2.31|3.88|2.28|0
1642146300000|2022-01-14 07:45:00|3.9|2.3|3.9|2.3|3.91|2.31|3.88|2.28|0
1642146600000|2022-01-14 07:50:00|3.91|2.31|3.91|2.31|3.92|2.32|3.9|2.3|0
1642146900000|2022-01-14 07:55:00|3.92|2.32|3.91|2.31|3.93|2.33|3.91|2.31|0
1642147200000|2022-01-14 08:00:00|3.92|2.32|3.94|2.34|3.95|2.35|3.88|2.28|0
1642147500000|2022-01-14 08:05:00|3.84|2.44|3.81|2.41|3.84|2.44|3.8|2.4|0
1642147800000|2022-01-14 08:10:00|3.82|2.42|3.79|2.39|3.82|2.42|3.77|2.37|0
1642148100000|2022-01-14 08:15:00|3.78|2.38|3.73|2.33|3.78|2.38|3.72|2.32|0
1642148400000|2022-01-14 08:20:00|3.74|2.34|3.71|2.31|3.75|2.35|3.71|2.31|0
1642148700000|2022-01-14 08:25:00|3.72|2.32|3.73|2.33|3.74|2.34|3.71|2.31|0
1642149000000|2022-01-14 08:30:00|3.72|2.32|3.72|2.32|3.73|2.33|3.71|2.31|0
1642149300000|2022-01-14 08:35:00|3.71|2.31|3.63|2.23|3.72|2.32|3.62|2.22|0
1642149600000|2022-01-14 08:40:00|3.64|2.24|3.66|2.26|3.67|2.27|3.64|2.24|0
1642149900000|2022-01-14 08:45:00|3.67|2.27|3.7|2.3|3.7|2.3|3.66|2.26|0
1642150200000|2022-01-14 08:50:00|3.69|2.29|3.7|2.3|3.73|2.33|3.68|2.28|0
1642150500000|2022-01-14 08:55:00|3.71|2.31|3.71|2.31|3.72|2.32|3.68|2.28|0
1642150800000|2022-01-14 09:00:00|3.7|2.3|3.66|2.26|3.71|2.31|3.65|2.25|0
1642151100000|2022-01-14 09:05:00|3.67|2.27|3.68|2.28|3.69|2.29|3.65|2.25|0
1642151400000|2022-01-14 09:10:00|3.69|2.29|3.66|2.26|3.71|2.31|3.66|2.26|0
1642151700000|2022-01-14 09:15:00|3.65|2.25|3.64|2.24|3.67|2.27|3.63|2.23|0
1642152000000|2022-01-14 09:20:00|3.63|2.23|3.63|2.23|3.64|2.24|3.62|2.22|0
1642152300000|2022-01-14 09:25:00|3.64|2.24|3.63|2.23|3.68|2.28|3.63|2.23|0
1642152600000|2022-01-14 09:30:00|3.64|2.24|3.6|2.2|3.64|2.24|3.6|2.2|0
1642152900000|2022-01-14 09:35:00|3.59|2.19|3.6|2.2|3.61|2.21|3.59|2.19|0
1642153200000|2022-01-14 09:40:00|3.61|2.21|3.61|2.21|3.62|2.22|3.6|2.2|0
1642153500000|2022-01-14 09:45:00|3.62|2.22|3.63|2.23|3.64|2.24|3.61|2.21|0
1642153800000|2022-01-14 09:50:00|3.64|2.24|3.64|2.24|3.66|2.26|3.62|2.22|0
1642154100000|2022-01-14 09:55:00|3.65|2.25|3.64|2.24|3.65|2.25|3.62|2.22|0
1642154400000|2022-01-14 10:00:00|3.63|2.23|3.66|2.26|3.66|2.26|3.63|2.23|0
1642154700000|2022-01-14 10:05:00|3.65|2.25|3.64|2.24|3.66|2.26|3.63|2.23|0
1642155000000|2022-01-14 10:10:00|3.63|2.23|3.65|2.25|3.65|2.25|3.63|2.23|0
1642155300000|2022-01-14 10:15:00|3.66|2.26|3.67|2.27|3.67|2.27|3.65|2.25|0
1642155600000|2022-01-14 10:20:00|3.66|2.26|3.66|2.26|3.67|2.27|3.64|2.24|0
1642155900000|2022-01-14 10:25:00|3.67|2.27|3.69|2.29|3.69|2.29|3.66|2.26|0
1642156200000|2022-01-14 10:30:00|3.7|2.3|3.79|2.39|3.8|2.4|3.69|2.29|0
1642156500000|2022-01-14 10:35:00|3.78|2.38|3.77|2.37|3.8|2.4|3.76|2.36|0
1642156800000|2022-01-14 10:40:00|3.76|2.36|3.76|2.36|3.77|2.37|3.76|2.36|0
1642157100000|2022-01-14 10:45:00|3.77|2.37|3.74|2.34|3.77|2.37|3.74|2.34|0
1642157400000|2022-01-14 10:50:00|3.75|2.35|3.69|2.29|3.75|2.35|3.68|2.28|0
1642157700000|2022-01-14 10:55:00|3.68|2.28|3.68|2.28|3.68|2.28|3.67|2.27|0
1642158000000|2022-01-14 11:00:00|3.67|2.27|3.66|2.26|3.68|2.28|3.65|2.25|0
1642158300000|2022-01-14 11:05:00|3.65|2.25|3.67|2.27|3.67|2.27|3.65|2.25|0
1642158600000|2022-01-14 11:10:00|3.66|2.26|3.66|2.26|3.67|2.27|3.65|2.25|0
1642158900000|2022-01-14 11:15:00|3.67|2.27|3.67|2.27|3.68|2.28|3.66|2.26|0
1642159200000|2022-01-14 11:20:00|3.66|2.26|3.69|2.29|3.69|2.29|3.66|2.26|0
1642159500000|2022-01-14 11:25:00|3.68|2.28|3.68|2.28|3.7|2.3|3.68|2.28|0
1642159800000|2022-01-14 11:30:00|3.69|2.29|3.7|2.3|3.7|2.3|3.68|2.28|0
1642160100000|2022-01-14 11:35:00|3.69|2.29|3.71|2.31|3.72|2.32|3.68|2.28|0
1642160400000|2022-01-14 11:40:00|3.72|2.32|3.71|2.31|3.74|2.34|3.7|2.3|0
1642160700000|2022-01-14 11:45:00|3.72|2.32|3.71|2.31|3.72|2.32|3.71|2.31|0
1642161000000|2022-01-14 11:50:00|3.72|2.32|3.72|2.32|3.73|2.33|3.71|2.31|0
1642161300000|2022-01-14 11:55:00|3.71|2.31|3.74|2.34|3.75|2.35|3.71|2.31|0
1642161600000|2022-01-14 12:00:00|3.75|2.35|3.78|2.38|3.79|2.39|3.74|2.34|0
1642161900000|2022-01-14 12:05:00|3.79|2.39|3.83|2.43|3.84|2.44|3.77|2.37|0
1642162200000|2022-01-14 12:10:00|3.82|2.42|3.79|2.39|3.83|2.43|3.79|2.39|0
1642162500000|2022-01-14 12:15:00|3.8|2.4|3.81|2.41|3.81|2.41|3.78|2.38|0
1642162800000|2022-01-14 12:20:00|3.8|2.4|3.78|2.38|3.82|2.42|3.77|2.37|0
1642163100000|2022-01-14 12:25:00|3.79|2.39|3.84|2.44|3.84|2.44|3.78|2.38|0
1642163400000|2022-01-14 12:30:00|3.85|2.45|3.82|2.42|3.85|2.45|3.82|2.42|0
1642163700000|2022-01-14 12:35:00|3.83|2.43|3.86|2.46|3.86|2.46|3.82|2.42|0
1642164000000|2022-01-14 12:40:00|3.87|2.47|3.96|2.56|3.98|2.58|3.7|2.3|0
1642164300000|2022-01-14 12:45:00|3.95|2.55|3.95|2.55|3.96|2.56|3.93|2.53|0
1642164600000|2022-01-14 12:50:00|3.96|2.56|3.97|2.57|3.98|2.58|3.94|2.54|0
1642164900000|2022-01-14 12:55:00|3.96|2.56|4.11|2.71|4.11|2.71|3.96|2.56|0
1642165200000|2022-01-14 13:00:00|4.1|2.7|4.16|2.76|4.22|2.82|3.94|2.54|0
1642165500000|2022-01-14 13:05:00|4.15|2.75|4.13|2.73|4.19|2.79|3.96|2.56|0
1642165800000|2022-01-14 13:10:00|4.14|2.74|4.15|2.75|4.16|2.76|4.08|2.68|0
1642166100000|2022-01-14 13:15:00|4.14|2.74|4.09|2.69|4.14|2.74|4.06|2.66|0
1642166400000|2022-01-14 13:20:00|4.08|2.68|4.07|2.67|4.1|2.7|4.06|2.66|0
1642166700000|2022-01-14 13:25:00|4.06|2.66|4.07|2.67|4.11|2.71|4.06|2.66|0
1642167000000|2022-01-14 13:30:00|4.06|2.66|4.11|2.71|4.14|2.74|4.06|2.66|0
1642167300000|2022-01-14 13:35:00|4.1|2.7|4.14|2.74|4.15|2.75|4.1|2.7|0
1642167600000|2022-01-14 13:40:00|4.15|2.75|4.18|2.78|4.19|2.79|4.11|2.71|0
1642167900000|2022-01-14 13:45:00|4.17|2.77|4.19|2.79|4.21|2.81|4.14|2.74|0
1642168200000|2022-01-14 13:50:00|4.2|2.8|4.3|2.9|4.32|2.92|4.12|2.72|0
1642168500000|2022-01-14 13:55:00|4.29|2.89|4.26|2.86|4.33|2.93|4.26|2.86|0
1642168800000|2022-01-14 14:00:00|4.27|2.87|4.25|2.85|4.3|2.9|4.25|2.85|0
1642169100000|2022-01-14 14:05:00|4.24|2.84|4.1|2.7|4.24|2.84|4.09|2.69|0
1642169400000|2022-01-14 14:10:00|4.11|2.71|4.09|2.69|4.11|2.71|4.07|2.67|0
1642169700000|2022-01-14 14:15:00|4.1|2.7|4.08|2.68|4.11|2.71|4.05|2.65|0
1642170000000|2022-01-14 14:20:00|4.07|2.67|4.08|2.68|4.11|2.71|4.07|2.67|0
1642170300000|2022-01-14 14:25:00|4.07|2.67|4.1|2.7|4.1|2.7|4.05|2.65|0
1642170600000|2022-01-14 14:30:00|4.09|2.69|4.1|2.7|4.13|2.73|4.04|2.64|0
1642170900000|2022-01-14 14:35:00|4.09|2.69|3.92|2.52|4.12|2.72|3.89|2.49|0
1642171200000|2022-01-14 14:40:00|3.93|2.53|3.91|2.51|3.98|2.58|3.88|2.48|0
1642171500000|2022-01-14 14:45:00|3.92|2.52|3.92|2.52|3.93|2.53|3.82|2.42|0
1642171800000|2022-01-14 14:50:00|3.93|2.53|3.84|2.44|3.93|2.53|3.83|2.43|0
1642172100000|2022-01-14 14:55:00|3.85|2.45|3.83|2.43|3.85|2.45|3.44|2.04|0
1642172400000|2022-01-14 15:00:00|3.82|2.42|3.93|2.53|3.97|2.57|3.81|2.41|0
1642172700000|2022-01-14 15:05:00|3.92|2.52|3.87|2.47|3.92|2.52|3.84|2.44|0
1642173000000|2022-01-14 15:10:00|3.88|2.48|3.92|2.52|3.93|2.53|3.82|2.42|0
1642173300000|2022-01-14 15:15:00|3.91|2.51|3.78|2.38|3.91|2.51|3.78|2.38|0
1642173600000|2022-01-14 15:20:00|3.79|2.39|3.94|2.54|3.94|2.54|3.79|2.39|0
1642173900000|2022-01-14 15:25:00|3.93|2.53|3.94|2.54|3.98|2.58|3.91|2.51|0
1642174200000|2022-01-14 15:30:00|3.95|2.55|3.93|2.53|4.01|2.61|3.93|2.53|0
1642174500000|2022-01-14 15:35:00|3.94|2.54|3.99|2.59|4.04|2.64|3.93|2.53|0
1642174800000|2022-01-14 15:40:00|4|2.6|4.03|2.63|4.04|2.64|3.81|2.41|0
1642175100000|2022-01-14 15:45:00|4.04|2.64|3.97|2.57|4.05|2.65|3.95|2.55|0
1642175400000|2022-01-14 15:50:00|3.98|2.58|4.01|2.61|4.06|2.66|3.96|2.56|0
1642175700000|2022-01-14 15:55:00|4.02|2.62|3.98|2.58|4.05|2.65|3.98|2.58|0
1642176000000|2022-01-14 16:00:00|3.97|2.57|4.02|2.62|4.06|2.66|3.91|2.51|0
1642176300000|2022-01-14 16:05:00|4.03|2.63|4.11|2.71|4.11|2.71|4.03|2.63|0
1642176600000|2022-01-14 16:10:00|4.1|2.7|4.13|2.73|4.14|2.74|4.08|2.68|0
1642176900000|2022-01-14 16:15:00|4.14|2.74|4.15|2.75|4.17|2.77|4.12|2.72|0
1642177200000|2022-01-14 16:20:00|4.14|2.74|4.1|2.7|4.16|2.76|3.99|2.59|0
1642177500000|2022-01-14 16:25:00|4.11|2.71|4.1|2.7|4.12|2.72|4.04|2.64|0
1642177800000|2022-01-14 16:30:00|4.09|2.69|4.01|2.61|4.13|2.73|3.99|2.59|0
1642178100000|2022-01-14 16:35:00|4|2.6|3.96|2.56|4.01|2.61|3.94|2.54|0
1642178400000|2022-01-14 16:40:00|3.95|2.55|3.93|2.53|3.98|2.58|3.9|2.5|0
1642178700000|2022-01-14 16:45:00|3.92|2.52|3.83|2.43|4.03|2.63|3.78|2.38|0
1642179000000|2022-01-14 16:50:00|3.82|2.42|3.78|2.38|3.83|2.43|3.76|2.36|0
1642179300000|2022-01-14 16:55:00|3.79|2.39|3.79|2.39|3.8|2.4|3.76|2.36|0
1642179600000|2022-01-14 17:00:00|3.8|2.4|3.84|2.44|3.84|2.44|3.78|2.38|0
1642179900000|2022-01-14 17:05:00|3.83|2.43|3.79|2.39|3.84|2.44|3.79|2.39|0
1642180200000|2022-01-14 17:10:00|3.8|2.4|3.85|2.45|3.85|2.45|3.76|2.36|0
1642180500000|2022-01-14 17:15:00|3.84|2.44|3.84|2.44|3.85|2.45|3.82|2.42|0
1642180800000|2022-01-14 17:20:00|3.85|2.45|3.89|2.49|3.9|2.5|3.84|2.44|0
1642181100000|2022-01-14 17:25:00|3.9|2.5|3.85|2.45|3.9|2.5|3.84|2.44|0
1642181400000|2022-01-14 17:30:00|3.84|2.44|3.84|2.44|3.87|2.47|3.83|2.43|0
1642181700000|2022-01-14 17:35:00|3.83|2.43|3.84|2.44|3.85|2.45|3.79|2.39|0
1642182000000|2022-01-14 17:40:00|3.85|2.45|3.88|2.48|3.89|2.49|3.84|2.44|0
1642182300000|2022-01-14 17:45:00|3.89|2.49|3.96|2.56|3.98|2.58|3.88|2.48|0
1642182600000|2022-01-14 17:50:00|3.95|2.55|3.98|2.58|4|2.6|3.94|2.54|0
1642182900000|2022-01-14 17:55:00|3.99|2.59|3.97|2.57|4|2.6|3.74|2.34|0
1642183200000|2022-01-14 18:00:00|3.98|2.58|3.93|2.53|3.99|2.59|3.92|2.52|0
1642183500000|2022-01-14 18:05:00|3.94|2.54|3.97|2.57|3.98|2.58|3.92|2.52|0
1642183800000|2022-01-14 18:10:00|3.98|2.58|3.94|2.54|4.01|2.61|3.93|2.53|0
1642184100000|2022-01-14 18:15:00|3.95|2.55|3.95|2.55|3.97|2.57|3.92|2.52|0
1642184400000|2022-01-14 18:20:00|3.96|2.56|4.03|2.63|4.04|2.64|3.96|2.56|0
1642184700000|2022-01-14 18:25:00|4.02|2.62|4.04|2.64|4.09|2.69|3.91|2.51|0
1642185000000|2022-01-14 18:30:00|4.05|2.65|4.09|2.69|4.09|2.69|4.01|2.61|0
1642185300000|2022-01-14 18:35:00|4.08|2.68|4.05|2.65|4.09|2.69|4.04|2.64|0
1642185600000|2022-01-14 18:40:00|4.06|2.66|3.97|2.57|4.06|2.66|3.97|2.57|0
1642185900000|2022-01-14 18:45:00|3.98|2.58|3.99|2.59|4.02|2.62|3.97|2.57|0
1642186200000|2022-01-14 18:50:00|3.98|2.58|3.83|2.43|4.11|2.71|3.83|2.43|0
1642186500000|2022-01-14 18:55:00|3.84|2.44|3.69|2.29|3.84|2.44|3.68|2.28|0
1642186800000|2022-01-14 19:00:00|3.7|2.3|3.67|2.27|3.7|2.3|3.63|2.23|0
1642187100000|2022-01-14 19:05:00|3.68|2.28|3.69|2.29|3.71|2.31|3.67|2.27|0
1642187400000|2022-01-14 19:10:00|3.7|2.3|3.68|2.28|3.73|2.33|3.68|2.28|0
1642187700000|2022-01-14 19:15:00|3.67|2.27|3.68|2.28|3.71|2.31|3.66|2.26|0
1642188000000|2022-01-14 19:20:00|3.67|2.27|3.65|2.25|3.69|2.29|3.64|2.24|0
1642188300000|2022-01-14 19:25:00|3.64|2.24|3.73|2.33|3.73|2.33|3.63|2.23|0
1642188600000|2022-01-14 19:30:00|3.74|2.34|3.63|2.23|3.74|2.34|3.63|2.23|0
1642188900000|2022-01-14 19:35:00|3.64|2.24|3.61|2.21|3.64|2.24|3.58|2.18|0
1642189200000|2022-01-14 19:40:00|3.62|2.22|3.68|2.28|3.68|2.28|3.61|2.21|0
1642189500000|2022-01-14 19:45:00|3.67|2.27|3.64|2.24|3.67|2.27|3.61|2.21|0
1642189800000|2022-01-14 19:50:00|3.63|2.23|3.63|2.23|3.64|2.24|3.59|2.19|0
1642190100000|2022-01-14 19:55:00|3.62|2.22|3.66|2.26|3.66|2.26|3.61|2.21|0
1642190400000|2022-01-14 20:00:00|3.63|2.23|3.58|2.18|3.65|2.25|3.56|2.16|0
1642190700000|2022-01-14 20:05:00|3.57|2.17|3.63|2.23|3.64|2.24|3.56|2.16|0
1642191000000|2022-01-14 20:10:00|3.62|2.22|3.6|2.2|3.64|2.24|3.58|2.18|0
1642191300000|2022-01-14 20:15:00|3.61|2.21|3.59|2.19|3.69|2.29|3.51|2.11|0
1642191600000|2022-01-14 20:20:00|3.6|2.2|3.56|2.16|3.6|2.2|3.54|2.14|0
1642191900000|2022-01-14 20:25:00|3.57|2.17|3.6|2.2|3.6|2.2|3.56|2.16|0
1642192200000|2022-01-14 20:30:00|3.59|2.19|3.54|2.14|3.59|2.19|3.53|2.13|0
1642192500000|2022-01-14 20:35:00|3.55|2.15|3.53|2.13|3.56|2.16|3.52|2.12|0
1642192800000|2022-01-14 20:40:00|3.54|2.14|3.39|1.99|3.58|2.18|3.38|1.98|0
1642193100000|2022-01-14 20:45:00|3.38|1.98|3.4|2|3.44|2.04|3.36|1.96|0
1642193400000|2022-01-14 20:50:00|3.36|1.96|3.36|1.96|3.41|2.01|3.34|1.94|0
1642193700000|2022-01-14 20:55:00|3.37|1.97|3.38|1.98|3.41|2.01|3.35|1.95|0
1642194000000|2022-01-14 21:00:00|3.36|1.96|3.34|1.94|3.37|1.97|3.33|1.93|0
1642194300000|2022-01-14 21:05:00|3.35|1.95|3.34|1.94|3.36|1.96|3.33|1.93|0
1642194600000|2022-01-14 21:10:00|3.33|1.93|3.33|1.93|3.34|1.94|3.32|1.92|0
1642492800000|2022-01-18 08:00:00|3.4|1.8|3.38|1.78|3.4|1.8|3.36|1.76|0
1642493100000|2022-01-18 08:05:00|3.28|1.88|3.31|1.91|3.31|1.91|3.28|1.88|0
1642493400000|2022-01-18 08:10:00|3.32|1.92|3.38|1.98|3.39|1.99|3.32|1.92|0
1642493700000|2022-01-18 08:15:00|3.39|1.99|3.56|2.16|3.57|2.17|3.35|1.95|0
1642494000000|2022-01-18 08:20:00|3.52|2.12|3.53|2.13|3.55|2.15|3.5|2.1|0
1642494300000|2022-01-18 08:25:00|3.54|2.14|3.56|2.16|3.58|2.18|3.52|2.12|0
1642494600000|2022-01-18 08:30:00|3.57|2.17|3.54|2.14|3.58|2.18|3.54|2.14|0
1642494900000|2022-01-18 08:35:00|3.53|2.13|3.53|2.13|3.55|2.15|3.52|2.12|0
1642495200000|2022-01-18 08:40:00|3.54|2.14|3.51|2.11|3.56|2.16|3.51|2.11|0
1642495500000|2022-01-18 08:45:00|3.52|2.12|3.51|2.11|3.53|2.13|3.51|2.11|0
1642495800000|2022-01-18 08:50:00|3.5|2.1|3.49|2.09|3.52|2.12|3.49|2.09|0
1642496100000|2022-01-18 08:55:00|3.5|2.1|3.51|2.11|3.51|2.11|3.5|2.1|0
1642496400000|2022-01-18 09:00:00|3.52|2.12|3.53|2.13|3.54|2.14|3.5|2.1|0
1642496700000|2022-01-18 09:05:00|3.54|2.14|3.57|2.17|3.6|2.2|3.54|2.14|0
1642497000000|2022-01-18 09:10:00|3.56|2.16|3.58|2.18|3.59|2.19|3.56|2.16|0
1642497300000|2022-01-18 09:15:00|3.59|2.19|3.62|2.22|3.64|2.24|3.59|2.19|0
1642497600000|2022-01-18 09:20:00|3.63|2.23|3.68|2.28|3.69|2.29|3.61|2.21|0
1642497900000|2022-01-18 09:25:00|3.69|2.29|3.65|2.25|3.69|2.29|3.64|2.24|0
1642498200000|2022-01-18 09:30:00|3.64|2.24|3.66|2.26|3.66|2.26|3.63|2.23|0
1642498500000|2022-01-18 09:35:00|3.67|2.27|3.66|2.26|3.69|2.29|3.65|2.25|0
1642498800000|2022-01-18 09:40:00|3.67|2.27|3.65|2.25|3.71|2.31|3.65|2.25|0
1642499100000|2022-01-18 09:45:00|3.64|2.24|3.61|2.21|3.65|2.25|3.61|2.21|0
1642499400000|2022-01-18 09:50:00|3.6|2.2|3.59|2.19|3.61|2.21|3.58|2.18|0
1642499700000|2022-01-18 09:55:00|3.6|2.2|3.61|2.21|3.62|2.22|3.59|2.19|0
1642500000000|2022-01-18 10:00:00|3.62|2.22|3.6|2.2|3.62|2.22|3.58|2.18|0
1642500300000|2022-01-18 10:05:00|3.59|2.19|3.6|2.2|3.62|2.22|3.59|2.19|0
1642500600000|2022-01-18 10:10:00|3.59|2.19|3.56|2.16|3.6|2.2|3.56|2.16|0
1642500900000|2022-01-18 10:15:00|3.57|2.17|3.59|2.19|3.6|2.2|3.56|2.16|0
1642501200000|2022-01-18 10:20:00|3.6|2.2|3.57|2.17|3.6|2.2|3.57|2.17|0
1642501500000|2022-01-18 10:25:00|3.56|2.16|3.54|2.14|3.57|2.17|3.54|2.14|0
1642501800000|2022-01-18 10:30:00|3.55|2.15|3.56|2.16|3.57|2.17|3.54|2.14|0
1642502100000|2022-01-18 10:35:00|3.57|2.17|3.53|2.13|3.58|2.18|3.51|2.11|0
1642502400000|2022-01-18 10:40:00|3.58|2.18|3.63|2.23|3.65|2.25|3.58|2.18|0
1642502700000|2022-01-18 10:45:00|3.62|2.22|3.64|2.24|3.66|2.26|3.61|2.21|0
1642503000000|2022-01-18 10:50:00|3.63|2.23|3.62|2.22|3.63|2.23|3.6|2.2|0
1642503300000|2022-01-18 10:55:00|3.61|2.21|3.61|2.21|3.63|2.23|3.61|2.21|0
1642503600000|2022-01-18 11:00:00|3.62|2.22|3.66|2.26|3.67|2.27|3.61|2.21|0
1642503900000|2022-01-18 11:05:00|3.67|2.27|3.64|2.24|3.67|2.27|3.62|2.22|0
1642504200000|2022-01-18 11:10:00|3.65|2.25|3.66|2.26|3.67|2.27|3.63|2.23|0
1642504500000|2022-01-18 11:15:00|3.65|2.25|3.62|2.22|3.65|2.25|3.61|2.21|0
1642504800000|2022-01-18 11:20:00|3.61|2.21|3.64|2.24|3.64|2.24|3.61|2.21|0
1642505100000|2022-01-18 11:25:00|3.65|2.25|3.63|2.23|3.66|2.26|3.62|2.22|0
1642505400000|2022-01-18 11:30:00|3.64|2.24|3.63|2.23|3.65|2.25|3.61|2.21|0
1642505700000|2022-01-18 11:35:00|3.62|2.22|3.61|2.21|3.63|2.23|3.6|2.2|0
1642506000000|2022-01-18 11:40:00|3.62|2.22|3.6|2.2|3.62|2.22|3.6|2.2|0
1642506300000|2022-01-18 11:45:00|3.59|2.19|3.59|2.19|3.6|2.2|3.58|2.18|0
1642506600000|2022-01-18 11:50:00|3.6|2.2|3.62|2.22|3.62|2.22|3.59|2.19|0
1642506900000|2022-01-18 11:55:00|3.61|2.21|3.6|2.2|3.62|2.22|3.6|2.2|0
1642507200000|2022-01-18 12:00:00|3.59|2.19|3.58|2.18|3.59|2.19|3.57|2.17|0
1642507500000|2022-01-18 12:05:00|3.57|2.17|3.56|2.16|3.59|2.19|3.56|2.16|0
1642507800000|2022-01-18 12:10:00|3.57|2.17|3.57|2.17|3.58|2.18|3.57|2.17|0
1642508100000|2022-01-18 12:15:00|3.58|2.18|3.56|2.16|3.58|2.18|3.56|2.16|0
1642508400000|2022-01-18 12:20:00|3.55|2.15|3.56|2.16|3.58|2.18|3.53|2.13|0
1642508700000|2022-01-18 12:25:00|3.55|2.15|3.53|2.13|3.56|2.16|3.53|2.13|0
1642509000000|2022-01-18 12:30:00|3.54|2.14|3.57|2.17|3.58|2.18|3.53|2.13|0
1642509300000|2022-01-18 12:35:00|3.58|2.18|3.56|2.16|3.58|2.18|3.55|2.15|0
1642509600000|2022-01-18 12:40:00|3.57|2.17|3.56|2.16|3.57|2.17|3.55|2.15|0
1642509900000|2022-01-18 12:45:00|3.55|2.15|3.52|2.12|3.55|2.15|3.5|2.1|0
1642510200000|2022-01-18 12:50:00|3.51|2.11|3.51|2.11|3.52|2.12|3.5|2.1|0
1642510500000|2022-01-18 12:55:00|3.5|2.1|3.5|2.1|3.51|2.11|3.49|2.09|0
1642510800000|2022-01-18 13:00:00|3.51|2.11|3.52|2.12|3.53|2.13|3.5|2.1|0
1642511100000|2022-01-18 13:05:00|3.53|2.13|3.53|2.13|3.53|2.13|3.51|2.11|0
1642511400000|2022-01-18 13:10:00|3.52|2.12|3.53|2.13|3.53|2.13|3.52|2.12|0
1642511700000|2022-01-18 13:15:00|3.54|2.14|3.58|2.18|3.59|2.19|3.53|2.13|0
1642512000000|2022-01-18 13:20:00|3.59|2.19|3.59|2.19|3.59|2.19|3.56|2.16|0
1642512300000|2022-01-18 13:25:00|3.58|2.18|3.54|2.14|3.58|2.18|3.54|2.14|0
1642512600000|2022-01-18 13:30:00|3.53|2.13|3.52|2.12|3.54|2.14|3.5|2.1|0
1642512900000|2022-01-18 13:35:00|3.51|2.11|3.54|2.14|3.55|2.15|3.5|2.1|0
1642513200000|2022-01-18 13:40:00|3.55|2.15|3.56|2.16|3.58|2.18|3.54|2.14|0
1642513500000|2022-01-18 13:45:00|3.55|2.15|3.55|2.15|3.56|2.16|3.53|2.13|0
1642513800000|2022-01-18 13:50:00|3.54|2.14|3.53|2.13|3.54|2.14|3.52|2.12|0
1642514100000|2022-01-18 13:55:00|3.52|2.12|3.51|2.11|3.53|2.13|3.51|2.11|0
1642514400000|2022-01-18 14:00:00|3.52|2.12|3.51|2.11|3.53|2.13|3.5|2.1|0
1642514700000|2022-01-18 14:05:00|3.52|2.12|3.51|2.11|3.53|2.13|3.51|2.11|0
1642515000000|2022-01-18 14:10:00|3.52|2.12|3.53|2.13|3.54|2.14|3.51|2.11|0
1642515300000|2022-01-18 14:15:00|3.52|2.12|3.56|2.16|3.57|2.17|3.52|2.12|0
1642515600000|2022-01-18 14:20:00|3.57|2.17|3.54|2.14|3.57|2.17|3.54|2.14|0
1642515900000|2022-01-18 14:25:00|3.53|2.13|3.59|2.19|3.59|2.19|3.52|2.12|0
1642516200000|2022-01-18 14:30:00|3.58|2.18|3.68|2.28|3.68|2.28|3.57|2.17|0
1642516500000|2022-01-18 14:35:00|3.69|2.29|3.73|2.33|3.77|2.37|3.67|2.27|0
1642516800000|2022-01-18 14:40:00|3.72|2.32|3.65|2.25|3.85|2.45|3.56|2.16|0
1642517100000|2022-01-18 14:45:00|3.64|2.24|3.72|2.32|3.76|2.36|3.64|2.24|0
1642517400000|2022-01-18 14:50:00|3.73|2.33|3.72|2.32|3.78|2.38|3.71|2.31|0
1642517700000|2022-01-18 14:55:00|3.73|2.33|3.7|2.3|3.8|2.4|3.7|2.3|0
1642518000000|2022-01-18 15:00:00|3.74|2.34|3.75|2.35|3.77|2.37|3.7|2.3|0
1642518300000|2022-01-18 15:05:00|3.74|2.34|3.61|2.21|3.74|2.34|3.61|2.21|0
1642518600000|2022-01-18 15:10:00|3.62|2.22|3.67|2.27|3.67|2.27|3.57|2.17|0
1642518900000|2022-01-18 15:15:00|3.66|2.26|3.7|2.3|3.7|2.3|3.61|2.21|0
1642519200000|2022-01-18 15:20:00|3.69|2.29|3.64|2.24|3.71|2.31|3.64|2.24|0
1642519500000|2022-01-18 15:25:00|3.65|2.25|3.62|2.22|3.68|2.28|3.61|2.21|0
1642519800000|2022-01-18 15:30:00|3.61|2.21|3.68|2.28|3.7|2.3|3.61|2.21|0
1642520100000|2022-01-18 15:35:00|3.69|2.29|3.73|2.33|3.73|2.33|3.67|2.27|0
1642520400000|2022-01-18 15:40:00|3.74|2.34|3.66|2.26|3.74|2.34|3.66|2.26|0
1642520700000|2022-01-18 15:45:00|3.65|2.25|3.71|2.31|3.72|2.32|3.64|2.24|0
1642521000000|2022-01-18 15:50:00|3.72|2.32|3.76|2.36|3.76|2.36|3.7|2.3|0
1642521300000|2022-01-18 15:55:00|3.77|2.37|3.75|2.35|3.78|2.38|3.73|2.33|0
1642521600000|2022-01-18 16:00:00|3.76|2.36|3.75|2.35|3.78|2.38|3.73|2.33|0
1642521900000|2022-01-18 16:05:00|3.74|2.34|3.79|2.39|3.82|2.42|3.73|2.33|0
1642522200000|2022-01-18 16:10:00|3.78|2.38|3.75|2.35|3.8|2.4|3.75|2.35|0
1642522500000|2022-01-18 16:15:00|3.76|2.36|3.72|2.32|3.76|2.36|3.71|2.31|0
1642522800000|2022-01-18 16:20:00|3.73|2.33|3.78|2.38|3.79|2.39|3.6|2.2|0
1642523100000|2022-01-18 16:25:00|3.79|2.39|3.8|2.4|3.81|2.41|3.78|2.38|0
1642523400000|2022-01-18 16:30:00|3.81|2.41|3.87|2.47|3.89|2.49|3.8|2.4|0
1642523700000|2022-01-18 16:35:00|3.88|2.48|3.76|2.36|3.88|2.48|3.76|2.36|0
1642524000000|2022-01-18 16:40:00|3.77|2.37|3.76|2.36|3.78|2.38|3.73|2.33|0
1642524300000|2022-01-18 16:45:00|3.75|2.35|3.73|2.33|3.76|2.36|3.71|2.31|0
1642524600000|2022-01-18 16:50:00|3.72|2.32|3.73|2.33|3.73|2.33|3.68|2.28|0
1642524900000|2022-01-18 16:55:00|3.74|2.34|3.73|2.33|3.75|2.35|3.72|2.32|0
1642525200000|2022-01-18 17:00:00|3.74|2.34|3.84|2.44|3.84|2.44|3.72|2.32|0
1642525500000|2022-01-18 17:05:00|3.85|2.45|3.83|2.43|3.87|2.47|3.83|2.43|0
1642525800000|2022-01-18 17:10:00|3.84|2.44|3.81|2.41|3.85|2.45|3.8|2.4|0
1642526100000|2022-01-18 17:15:00|3.82|2.42|3.8|2.4|3.84|2.44|3.78|2.38|0
1642526400000|2022-01-18 17:20:00|3.79|2.39|3.86|2.46|3.87|2.47|3.79|2.39|0
1642526700000|2022-01-18 17:25:00|3.85|2.45|3.86|2.46|3.88|2.48|3.85|2.45|0
1642527000000|2022-01-18 17:30:00|3.87|2.47|3.85|2.45|3.91|2.51|3.84|2.44|0
1642527300000|2022-01-18 17:35:00|3.84|2.44|3.88|2.48|3.89|2.49|3.84|2.44|0
1642527600000|2022-01-18 17:40:00|3.87|2.47|3.88|2.48|3.89|2.49|3.85|2.45|0
1642527900000|2022-01-18 17:45:00|3.89|2.49|3.94|2.54|3.94|2.54|3.86|2.46|0
1642528200000|2022-01-18 17:50:00|3.93|2.53|3.95|2.55|3.95|2.55|3.9|2.5|0
1642528500000|2022-01-18 17:55:00|3.94|2.54|3.96|2.56|3.97|2.57|3.92|2.52|0
1642528800000|2022-01-18 18:00:00|3.97|2.57|3.96|2.56|3.99|2.59|3.94|2.54|0
1642529100000|2022-01-18 18:05:00|3.97|2.57|3.93|2.53|3.99|2.59|3.93|2.53|0
1642529400000|2022-01-18 18:10:00|3.94|2.54|3.89|2.49|3.94|2.54|3.89|2.49|0
1642529700000|2022-01-18 18:15:00|3.9|2.5|3.88|2.48|3.91|2.51|3.86|2.46|0
1642530000000|2022-01-18 18:20:00|3.89|2.49|3.95|2.55|3.96|2.56|3.88|2.48|0
1642530300000|2022-01-18 18:25:00|3.94|2.54|3.93|2.53|3.97|2.57|3.92|2.52|0
1642530600000|2022-01-18 18:30:00|3.94|2.54|3.91|2.51|3.96|2.56|3.91|2.51|0
1642530900000|2022-01-18 18:35:00|3.92|2.52|3.87|2.47|3.92|2.52|3.86|2.46|0
1642531200000|2022-01-18 18:40:00|3.86|2.46|3.83|2.43|3.88|2.48|3.82|2.42|0
1642531500000|2022-01-18 18:45:00|3.84|2.44|3.86|2.46|3.87|2.47|3.81|2.41|0
1642531800000|2022-01-18 18:50:00|3.87|2.47|3.87|2.47|3.88|2.48|3.82|2.42|0
1642532100000|2022-01-18 18:55:00|3.86|2.46|3.81|2.41|3.87|2.47|3.8|2.4|0
1642532400000|2022-01-18 19:00:00|3.82|2.42|3.8|2.4|3.82|2.42|3.77|2.37|0
1642532700000|2022-01-18 19:05:00|3.79|2.39|3.9|2.5|3.91|2.51|3.77|2.37|0
1642533000000|2022-01-18 19:10:00|3.89|2.49|3.91|2.51|3.91|2.51|3.87|2.47|0
1642533300000|2022-01-18 19:15:00|3.92|2.52|3.87|2.47|3.92|2.52|3.86|2.46|0
1642533600000|2022-01-18 19:20:00|3.86|2.46|3.92|2.52|3.93|2.53|3.86|2.46|0
1642533900000|2022-01-18 19:25:00|3.93|2.53|3.9|2.5|3.95|2.55|3.89|2.49|0
1642534200000|2022-01-18 19:30:00|3.91|2.51|3.83|2.43|3.91|2.51|3.81|2.41|0
1642534500000|2022-01-18 19:35:00|3.84|2.44|3.82|2.42|3.84|2.44|3.8|2.4|0
1642534800000|2022-01-18 19:40:00|3.83|2.43|3.84|2.44|3.84|2.44|3.8|2.4|0
1642535100000|2022-01-18 19:45:00|3.83|2.43|3.79|2.39|3.83|2.43|3.78|2.38|0
1642535400000|2022-01-18 19:50:00|3.78|2.38|3.75|2.35|3.79|2.39|3.73|2.33|0
1642535700000|2022-01-18 19:55:00|3.74|2.34|3.77|2.37|3.77|2.37|3.73|2.33|0
1642536000000|2022-01-18 20:00:00|3.79|2.39|3.83|2.43|3.84|2.44|3.75|2.35|0
1642536300000|2022-01-18 20:05:00|3.82|2.42|3.83|2.43|3.85|2.45|3.8|2.4|0
1642536600000|2022-01-18 20:10:00|3.84|2.44|3.84|2.44|3.85|2.45|3.81|2.41|0
1642536900000|2022-01-18 20:15:00|3.85|2.45|3.95|2.55|3.98|2.58|3.85|2.45|0
1642537200000|2022-01-18 20:20:00|3.96|2.56|3.9|2.5|3.96|2.56|3.9|2.5|0
1642537500000|2022-01-18 20:25:00|3.91|2.51|3.91|2.51|3.94|2.54|3.9|2.5|0
1642537800000|2022-01-18 20:30:00|3.92|2.52|3.94|2.54|3.94|2.54|3.89|2.49|0
1642538100000|2022-01-18 20:35:00|3.93|2.53|3.95|2.55|3.98|2.58|3.93|2.53|0
1642538400000|2022-01-18 20:40:00|3.96|2.56|4.06|2.66|4.07|2.67|3.83|2.43|0
1642538700000|2022-01-18 20:45:00|4.07|2.67|3.99|2.59|4.07|2.67|3.99|2.59|0
1642539000000|2022-01-18 20:50:00|4|2.6|4.1|2.7|4.1|2.7|3.93|2.53|0
1642539300000|2022-01-18 20:55:00|4.09|2.69|3.97|2.57|4.1|2.7|3.97|2.57|0
1642539600000|2022-01-18 21:00:00|3.99|2.59|3.99|2.59|4.02|2.62|3.97|2.57|0
1642539900000|2022-01-18 21:05:00|4|2.6|4|2.6|4.01|2.61|3.99|2.59|0
1642540200000|2022-01-18 21:10:00|3.99|2.59|3.97|2.57|4|2.6|3.96|2.56|0
1642540500000|2022-01-18 21:15:00|4.07|2.47|4.06|2.46|4.07|2.47|4.05|2.45|0
1642540800000|2022-01-18 21:20:00|4.05|2.45|4.04|2.44|4.06|2.46|4.03|2.43|0
1642541100000|2022-01-18 21:25:00|4.03|2.43|4.06|2.46|4.06|2.46|4.03|2.43|0
1642541400000|2022-01-18 21:30:00|4.05|2.45|4.05|2.45|4.06|2.46|4.05|2.45|0
1642541700000|2022-01-18 21:35:00|4.06|2.46|4.05|2.45|4.06|2.46|4.05|2.45|0
1642542000000|2022-01-18 21:40:00|4.04|2.44|4.03|2.43|4.04|2.44|4.03|2.43|0
1642542300000|2022-01-18 21:45:00|4.02|2.42|4.01|2.41|4.02|2.42|4.01|2.41|0
1642542600000|2022-01-18 21:50:00|4.02|2.42|4.02|2.42|4.03|2.43|4.01|2.41|0
1642542900000|2022-01-18 21:55:00|4.01|2.41|4.02|2.42|4.02|2.42|4.01|2.41|0
1642543200000|2022-01-18 22:00:00|4.01|2.41|4.01|2.41|4.02|2.42|4.01|2.41|0
1642543500000|2022-01-18 22:05:00|4.02|2.42|4.02|2.42|4.02|2.42|4.02|2.42|0
1642543800000|2022-01-18 22:10:00|4.01|2.41|4.01|2.41|4.02|2.42|4.01|2.41|0
1642544400000|2022-01-18 22:20:00|4.02|2.42|4.01|2.41|4.02|2.42|4.01|2.41|0
1642546800000|2022-01-18 23:00:00|3.98|2.38|3.99|2.39|4.01|2.41|3.97|2.37|0
1642547100000|2022-01-18 23:05:00|4|2.4|3.99|2.39|4|2.4|3.99|2.39|0
1642547400000|2022-01-18 23:10:00|4|2.4|3.98|2.38|4|2.4|3.97|2.37|0
1642547700000|2022-01-18 23:15:00|3.99|2.39|4.02|2.42|4.02|2.42|3.98|2.38|0
1642548000000|2022-01-18 23:20:00|4.01|2.41|4.01|2.41|4.03|2.43|4|2.4|0
1642548300000|2022-01-18 23:25:00|4|2.4|4.02|2.42|4.02|2.42|4|2.4|0
1642548600000|2022-01-18 23:30:00|4.01|2.41|4.04|2.44|4.06|2.46|4.01|2.41|0
1642548900000|2022-01-18 23:35:00|4.05|2.45|4.05|2.45|4.06|2.46|4.04|2.44|0
1642549200000|2022-01-18 23:40:00|4.04|2.44|4.06|2.46|4.06|2.46|4.04|2.44|0
1642549500000|2022-01-18 23:45:00|4.05|2.45|4.06|2.46|4.06|2.46|4.04|2.44|0
1642549800000|2022-01-18 23:50:00|4.05|2.45|4.07|2.47|4.08|2.48|4.05|2.45|0
1642550100000|2022-01-18 23:55:00|4.08|2.48|4.09|2.49|4.09|2.49|4.08|2.48|0
1642550400000|2022-01-19 00:00:00|4.08|2.48|4.05|2.45|4.08|2.48|4.05|2.45|0
1642550700000|2022-01-19 00:05:00|4.04|2.44|4.06|2.46|4.07|2.47|4.04|2.44|0
1642551000000|2022-01-19 00:10:00|4.07|2.47|4.1|2.5|4.1|2.5|4.06|2.46|0
1642551300000|2022-01-19 00:15:00|4.09|2.49|4.08|2.48|4.1|2.5|4.07|2.47|0
1642551600000|2022-01-19 00:20:00|4.07|2.47|4.08|2.48|4.08|2.48|4.06|2.46|0
1642551900000|2022-01-19 00:25:00|4.09|2.49|4.09|2.49|4.09|2.49|4.07|2.47|0
1642552200000|2022-01-19 00:30:00|4.08|2.48|4.08|2.48|4.08|2.48|4.06|2.46|0
1642552500000|2022-01-19 00:35:00|4.09|2.49|4.09|2.49|4.11|2.51|4.09|2.49|0
1642552800000|2022-01-19 00:40:00|4.1|2.5|4.11|2.51|4.11|2.51|4.09|2.49|0
1642553100000|2022-01-19 00:45:00|4.1|2.5|4.13|2.53|4.13|2.53|4.1|2.5|0
1642553400000|2022-01-19 00:50:00|4.12|2.52|4.13|2.53|4.15|2.55|4.12|2.52|0
1642553700000|2022-01-19 00:55:00|4.12|2.52|4.11|2.51|4.13|2.53|4.1|2.5|0
1642554000000|2022-01-19 01:00:00|4.1|2.5|4.09|2.49|4.11|2.51|4.08|2.48|0
1642554300000|2022-01-19 01:05:00|4.1|2.5|4.05|2.45|4.1|2.5|4.04|2.44|0
1642554600000|2022-01-19 01:10:00|4.04|2.44|4.03|2.43|4.05|2.45|4.02|2.42|0
1642554900000|2022-01-19 01:15:00|4.02|2.42|4.03|2.43|4.03|2.43|4|2.4|0
1642555200000|2022-01-19 01:20:00|4.04|2.44|4.03|2.43|4.05|2.45|4.02|2.42|0
1642555500000|2022-01-19 01:25:00|4.02|2.42|4.01|2.41|4.02|2.42|3.99|2.39|0
1642555800000|2022-01-19 01:30:00|4|2.4|4.01|2.41|4.01|2.41|3.98|2.38|0
1642556100000|2022-01-19 01:35:00|4|2.4|4.01|2.41|4.02|2.42|4|2.4|0
1642556400000|2022-01-19 01:40:00|4|2.4|4.04|2.44|4.04|2.44|4|2.4|0
1642556700000|2022-01-19 01:45:00|4.03|2.43|4.08|2.48|4.09|2.49|4.01|2.41|0
1642557000000|2022-01-19 01:50:00|4.07|2.47|4.09|2.49|4.09|2.49|4.06|2.46|0
1642557300000|2022-01-19 01:55:00|4.1|2.5|4.09|2.49|4.1|2.5|4.08|2.48|0
1642557600000|2022-01-19 02:00:00|4.08|2.48|4.07|2.47|4.1|2.5|4.07|2.47|0
1642557900000|2022-01-19 02:05:00|4.06|2.46|4.06|2.46|4.06|2.46|4.04|2.44|0
1642558200000|2022-01-19 02:10:00|4.05|2.45|4.03|2.43|4.06|2.46|4.03|2.43|0
1642558500000|2022-01-19 02:15:00|4.02|2.42|4.02|2.42|4.03|2.43|4|2.4|0
1642558800000|2022-01-19 02:20:00|4.03|2.43|4.03|2.43|4.04|2.44|4.02|2.42|0
1642559100000|2022-01-19 02:25:00|4.02|2.42|4.02|2.42|4.02|2.42|4.01|2.41|0
1642559400000|2022-01-19 02:30:00|4.01|2.41|4.04|2.44|4.04|2.44|4.01|2.41|0
1642559700000|2022-01-19 02:35:00|4.05|2.45|4.07|2.47|4.08|2.48|4.04|2.44|0
1642560000000|2022-01-19 02:40:00|4.06|2.46|4.11|2.51|4.12|2.52|4.06|2.46|0
1642560300000|2022-01-19 02:45:00|4.12|2.52|4.16|2.56|4.17|2.57|4.11|2.51|0
1642560600000|2022-01-19 02:50:00|4.15|2.55|4.18|2.58|4.21|2.61|4.14|2.54|0
1642560900000|2022-01-19 02:55:00|4.17|2.57|4.16|2.56|4.18|2.58|4.14|2.54|0
1642561200000|2022-01-19 03:00:00|4.15|2.55|4.17|2.57|4.18|2.58|4.15|2.55|0
1642561500000|2022-01-19 03:05:00|4.16|2.56|4.2|2.6|4.2|2.6|4.15|2.55|0
1642561800000|2022-01-19 03:10:00|4.19|2.59|4.2|2.6|4.2|2.6|4.17|2.57|0
1642562100000|2022-01-19 03:15:00|4.19|2.59|4.17|2.57|4.2|2.6|4.15|2.55|0
1642562400000|2022-01-19 03:20:00|4.18|2.58|4.22|2.62|4.23|2.63|4.17|2.57|0
1642562700000|2022-01-19 03:25:00|4.23|2.63|4.21|2.61|4.23|2.63|4.21|2.61|0
1642563000000|2022-01-19 03:30:00|4.22|2.62|4.2|2.6|4.22|2.62|4.15|2.55|0
1642563300000|2022-01-19 03:35:00|4.19|2.59|4.18|2.58|4.2|2.6|4.17|2.57|0
1642563600000|2022-01-19 03:40:00|4.17|2.57|4.18|2.58|4.21|2.61|4.17|2.57|0
1642563900000|2022-01-19 03:45:00|4.19|2.59|4.2|2.6|4.2|2.6|4.18|2.58|0
1642564200000|2022-01-19 03:50:00|4.19|2.59|4.18|2.58|4.2|2.6|4.18|2.58|0
1642564500000|2022-01-19 03:55:00|4.17|2.57|4.18|2.58|4.19|2.59|4.17|2.57|0
1642564800000|2022-01-19 04:00:00|4.17|2.57|4.16|2.56|4.17|2.57|4.15|2.55|0
1642565100000|2022-01-19 04:05:00|4.17|2.57|4.17|2.57|4.17|2.57|4.15|2.55|0
1642565400000|2022-01-19 04:10:00|4.16|2.56|4.18|2.58|4.19|2.59|4.16|2.56|0
1642565700000|2022-01-19 04:15:00|4.19|2.59|4.21|2.61|4.21|2.61|4.18|2.58|0
1642566000000|2022-01-19 04:20:00|4.2|2.6|4.2|2.6|4.2|2.6|4.19|2.59|0
1642566300000|2022-01-19 04:25:00|4.19|2.59|4.17|2.57|4.19|2.59|4.17|2.57|0
1642566600000|2022-01-19 04:30:00|4.16|2.56|4.16|2.56|4.17|2.57|4.15|2.55|0
1642566900000|2022-01-19 04:35:00|4.17|2.57|4.17|2.57|4.17|2.57|4.16|2.56|0
1642567200000|2022-01-19 04:40:00|4.18|2.58|4.18|2.58|4.19|2.59|4.17|2.57|0
1642567500000|2022-01-19 04:45:00|4.19|2.59|4.19|2.59|4.2|2.6|4.17|2.57|0
1642567800000|2022-01-19 04:50:00|4.2|2.6|4.22|2.62|4.23|2.63|4.2|2.6|0
1642568100000|2022-01-19 04:55:00|4.21|2.61|4.27|2.67|4.28|2.68|4.21|2.61|0
1642568400000|2022-01-19 05:00:00|4.28|2.68|4.27|2.67|4.28|2.68|4.26|2.66|0
1642568700000|2022-01-19 05:05:00|4.26|2.66|4.26|2.66|4.28|2.68|4.25|2.65|0
1642569000000|2022-01-19 05:10:00|4.27|2.67|4.25|2.65|4.29|2.69|4.25|2.65|0
1642569300000|2022-01-19 05:15:00|4.26|2.66|4.27|2.67|4.27|2.67|4.25|2.65|0
1642569600000|2022-01-19 05:20:00|4.28|2.68|4.29|2.69|4.3|2.7|4.27|2.67|0
1642569900000|2022-01-19 05:25:00|4.28|2.68|4.3|2.7|4.3|2.7|4.28|2.68|0
1642570200000|2022-01-19 05:30:00|4.29|2.69|4.3|2.7|4.3|2.7|4.27|2.67|0
1642570500000|2022-01-19 05:35:00|4.29|2.69|4.28|2.68|4.3|2.7|4.26|2.66|0
1642570800000|2022-01-19 05:40:00|4.29|2.69|4.3|2.7|4.3|2.7|4.28|2.68|0
1642571100000|2022-01-19 05:45:00|4.29|2.69|4.3|2.7|4.3|2.7|4.29|2.69|0
1642571400000|2022-01-19 05:50:00|4.29|2.69|4.27|2.67|4.3|2.7|4.26|2.66|0
1642571700000|2022-01-19 05:55:00|4.28|2.68|4.25|2.65|4.29|2.69|4.25|2.65|0
1642572000000|2022-01-19 06:00:00|4.26|2.66|4.23|2.63|4.29|2.69|4.23|2.63|0
1642572300000|2022-01-19 06:05:00|4.24|2.64|4.23|2.63|4.24|2.64|4.2|2.6|0
1642572600000|2022-01-19 06:10:00|4.22|2.62|4.22|2.62|4.22|2.62|4.2|2.6|0
1642572900000|2022-01-19 06:15:00|4.21|2.61|4.21|2.61|4.23|2.63|4.21|2.61|0
1642573200000|2022-01-19 06:20:00|4.2|2.6|4.19|2.59|4.21|2.61|4.18|2.58|0
1642573500000|2022-01-19 06:25:00|4.18|2.58|4.22|2.62|4.22|2.62|4.18|2.58|0
1642573800000|2022-01-19 06:30:00|4.21|2.61|4.26|2.66|4.26|2.66|4.21|2.61|0
1642574100000|2022-01-19 06:35:00|4.25|2.65|4.22|2.62|4.26|2.66|4.22|2.62|0
1642574400000|2022-01-19 06:40:00|4.23|2.63|4.21|2.61|4.24|2.64|4.19|2.59|0
1642574700000|2022-01-19 06:45:00|4.2|2.6|4.1|2.5|4.21|2.61|4.1|2.5|0
1642575000000|2022-01-19 06:50:00|4.11|2.51|4.12|2.52|4.12|2.52|4.1|2.5|0
1642575300000|2022-01-19 06:55:00|4.11|2.51|4.14|2.54|4.14|2.54|4.11|2.51|0
1642575600000|2022-01-19 07:00:00|4.15|2.55|4.14|2.54|4.19|2.59|4.13|2.53|0
1642575900000|2022-01-19 07:05:00|4.13|2.53|4.16|2.56|4.18|2.58|4.12|2.52|0
1642576200000|2022-01-19 07:10:00|4.17|2.57|4.17|2.57|4.18|2.58|4.16|2.56|0
1642576500000|2022-01-19 07:15:00|4.18|2.58|4.15|2.55|4.18|2.58|4.14|2.54|0
1642576800000|2022-01-19 07:20:00|4.16|2.56|4.18|2.58|4.18|2.58|4.16|2.56|0
1642577100000|2022-01-19 07:25:00|4.17|2.57|4.18|2.58|4.18|2.58|4.17|2.57|0
1642577400000|2022-01-19 07:30:00|4.17|2.57|4.15|2.55|4.18|2.58|4.14|2.54|0
1642577700000|2022-01-19 07:35:00|4.16|2.56|4.15|2.55|4.17|2.57|4.15|2.55|0
1642578000000|2022-01-19 07:40:00|4.16|2.56|4.17|2.57|4.18|2.58|4.14|2.54|0
1642578300000|2022-01-19 07:45:00|4.18|2.58|3.89|2.29|4.18|2.58|3.89|2.29|0
1642578600000|2022-01-19 07:50:00|3.88|2.28|4.29|2.69|4.32|2.72|3.88|2.28|0
1642578900000|2022-01-19 07:55:00|4.3|2.7|4.25|2.65|4.36|2.76|4.25|2.65|0
1642579200000|2022-01-19 08:00:00|4.26|2.66|4.27|2.67|4.31|2.71|4.21|2.61|0
1642579500000|2022-01-19 08:05:00|4.17|2.77|4.07|2.67|4.17|2.77|4.07|2.67|0
1642579800000|2022-01-19 08:10:00|4.08|2.68|4.05|2.65|4.08|2.68|4.02|2.62|0
1642580100000|2022-01-19 08:15:00|4.04|2.64|4.02|2.62|4.06|2.66|4.02|2.62|0
1642580400000|2022-01-19 08:20:00|4.01|2.61|4.02|2.62|4.07|2.67|4.01|2.61|0
1642580700000|2022-01-19 08:25:00|4.01|2.61|4.05|2.65|4.06|2.66|4.01|2.61|0
1642581000000|2022-01-19 08:30:00|4.04|2.64|3.99|2.59|4.04|2.64|3.98|2.58|0
1642581300000|2022-01-19 08:35:00|4|2.6|3.94|2.54|4.01|2.61|3.94|2.54|0
1642581600000|2022-01-19 08:40:00|3.95|2.55|3.94|2.54|3.96|2.56|3.93|2.53|0
1642581900000|2022-01-19 08:45:00|3.95|2.55|3.93|2.53|3.95|2.55|3.91|2.51|0
1642582200000|2022-01-19 08:50:00|3.92|2.52|3.87|2.47|3.94|2.54|3.87|2.47|0
1642582500000|2022-01-19 08:55:00|3.88|2.48|3.87|2.47|3.88|2.48|3.86|2.46|0
1642582800000|2022-01-19 09:00:00|3.88|2.48|3.86|2.46|3.9|2.5|3.85|2.45|0
1642583100000|2022-01-19 09:05:00|3.85|2.45|3.88|2.48|3.88|2.48|3.85|2.45|0
1642583400000|2022-01-19 09:10:00|3.86|2.46|3.89|2.49|3.89|2.49|3.86|2.46|0
1642583700000|2022-01-19 09:15:00|3.9|2.5|3.85|2.45|3.9|2.5|3.84|2.44|0
1642584000000|2022-01-19 09:20:00|3.86|2.46|3.94|2.54|4.15|2.75|3.86|2.46|0
1642584300000|2022-01-19 09:25:00|3.95|2.55|3.98|2.58|3.98|2.58|3.93|2.53|0
1642584600000|2022-01-19 09:30:00|3.97|2.57|3.93|2.53|3.99|2.59|3.93|2.53|0
1642584900000|2022-01-19 09:35:00|3.94|2.54|3.91|2.51|3.95|2.55|3.91|2.51|0
1642585200000|2022-01-19 09:40:00|3.9|2.5|3.85|2.45|3.92|2.52|3.84|2.44|0
1642585500000|2022-01-19 09:45:00|3.86|2.46|3.85|2.45|3.86|2.46|3.83|2.43|0
1642585800000|2022-01-19 09:50:00|3.84|2.44|3.92|2.52|3.93|2.53|3.82|2.42|0
1642586100000|2022-01-19 09:55:00|3.78|2.38|3.69|2.29|3.78|2.38|3.68|2.28|0
1642586400000|2022-01-19 10:00:00|3.7|2.3|3.72|2.32|3.72|2.32|3.69|2.29|0
1642586700000|2022-01-19 10:05:00|3.71|2.31|3.71|2.31|3.72|2.32|3.69|2.29|0
1642587000000|2022-01-19 10:10:00|3.7|2.3|3.72|2.32|3.73|2.33|3.7|2.3|0
1642587300000|2022-01-19 10:15:00|3.73|2.33|3.7|2.3|3.73|2.33|3.7|2.3|0
1642587600000|2022-01-19 10:20:00|3.71|2.31|3.7|2.3|3.71|2.31|3.69|2.29|0
1642587900000|2022-01-19 10:25:00|3.71|2.31|3.71|2.31|3.72|2.32|3.71|2.31|0
1642588200000|2022-01-19 10:30:00|3.7|2.3|3.69|2.29|3.71|2.31|3.69|2.29|0
1642588500000|2022-01-19 10:35:00|3.7|2.3|3.7|2.3|3.71|2.31|3.68|2.28|0
1642588800000|2022-01-19 10:40:00|3.69|2.29|3.71|2.31|3.72|2.32|3.69|2.29|0
1642589100000|2022-01-19 10:45:00|3.72|2.32|3.7|2.3|3.72|2.32|3.68|2.28|0
1642589400000|2022-01-19 10:50:00|3.69|2.29|3.72|2.32|3.72|2.32|3.69|2.29|0
1642589700000|2022-01-19 10:55:00|3.73|2.33|3.66|2.26|3.73|2.33|3.66|2.26|0
1642590000000|2022-01-19 11:00:00|3.64|2.24|3.64|2.24|3.67|2.27|3.63|2.23|0
1642590300000|2022-01-19 11:05:00|3.63|2.23|3.65|2.25|3.66|2.26|3.63|2.23|0
1642590600000|2022-01-19 11:10:00|3.64|2.24|3.66|2.26|3.67|2.27|3.64|2.24|0
1642590900000|2022-01-19 11:15:00|3.65|2.25|3.68|2.28|3.69|2.29|3.65|2.25|0
1642591200000|2022-01-19 11:20:00|3.69|2.29|3.7|2.3|3.72|2.32|3.68|2.28|0
1642591500000|2022-01-19 11:25:00|3.71|2.31|3.73|2.33|3.73|2.33|3.7|2.3|0
1642591800000|2022-01-19 11:30:00|3.74|2.34|3.72|2.32|3.74|2.34|3.72|2.32|0
1642592100000|2022-01-19 11:35:00|3.71|2.31|3.69|2.29|3.72|2.32|3.69|2.29|0
1642592400000|2022-01-19 11:40:00|3.68|2.28|3.69|2.29|3.69|2.29|3.68|2.28|0
1642592700000|2022-01-19 11:45:00|3.7|2.3|3.66|2.26|3.7|2.3|3.66|2.26|0
1642593000000|2022-01-19 11:50:00|3.65|2.25|3.64|2.24|3.65|2.25|3.64|2.24|0
1642593300000|2022-01-19 11:55:00|3.65|2.25|3.64|2.24|3.66|2.26|3.63|2.23|0
1642593600000|2022-01-19 12:00:00|3.63|2.23|3.62|2.22|3.63|2.23|3.62|2.22|0
1642593900000|2022-01-19 12:05:00|3.63|2.23|3.63|2.23|3.64|2.24|3.62|2.22|0
1642594200000|2022-01-19 12:10:00|3.64|2.24|3.63|2.23|3.64|2.24|3.62|2.22|0
1642594500000|2022-01-19 12:15:00|3.62|2.22|3.66|2.26|3.67|2.27|3.62|2.22|0
1642594800000|2022-01-19 12:20:00|3.65|2.25|3.66|2.26|3.67|2.27|3.65|2.25|0
1642595100000|2022-01-19 12:25:00|3.67|2.27|3.67|2.27|3.67|2.27|3.65|2.25|0
1642595400000|2022-01-19 12:30:00|3.66|2.26|3.63|2.23|3.66|2.26|3.63|2.23|0
1642595700000|2022-01-19 12:35:00|3.62|2.22|3.68|2.28|3.68|2.28|3.62|2.22|0
1642596000000|2022-01-19 12:40:00|3.67|2.27|3.68|2.28|3.69|2.29|3.67|2.27|0
1642596300000|2022-01-19 12:45:00|3.67|2.27|3.64|2.24|3.68|2.28|3.64|2.24|0
1642596600000|2022-01-19 12:50:00|3.65|2.25|3.63|2.23|3.65|2.25|3.62|2.22|0
1642596900000|2022-01-19 12:55:00|3.62|2.22|3.63|2.23|3.63|2.23|3.62|2.22|0
1642597200000|2022-01-19 13:00:00|3.62|2.22|3.61|2.21|3.62|2.22|3.61|2.21|0
1642597500000|2022-01-19 13:05:00|3.52|2.12|3.47|2.07|3.52|2.12|3.46|2.06|0
1642597800000|2022-01-19 13:10:00|3.46|2.06|3.47|2.07|3.49|2.09|3.46|2.06|0
1642598100000|2022-01-19 13:15:00|3.48|2.08|3.47|2.07|3.49|2.09|3.45|2.05|0
1642598400000|2022-01-19 13:20:00|3.48|2.08|3.46|2.06|3.48|2.08|3.44|2.04|0
1642598700000|2022-01-19 13:25:00|3.45|2.05|3.51|2.11|3.61|2.21|3.44|2.04|0
1642599000000|2022-01-19 13:30:00|3.52|2.12|3.56|2.16|3.57|2.17|3.52|2.12|0
1642599300000|2022-01-19 13:35:00|3.57|2.17|3.55|2.15|3.57|2.17|3.54|2.14|0
1642599600000|2022-01-19 13:40:00|3.54|2.14|3.58|2.18|3.58|2.18|3.54|2.14|0
1642599900000|2022-01-19 13:45:00|3.57|2.17|3.57|2.17|3.58|2.18|3.56|2.16|0
1642600200000|2022-01-19 13:50:00|3.56|2.16|3.56|2.16|3.57|2.17|3.54|2.14|0
1642600500000|2022-01-19 13:55:00|3.55|2.15|3.52|2.12|3.55|2.15|3.51|2.11|0
1642600800000|2022-01-19 14:00:00|3.53|2.13|3.56|2.16|3.56|2.16|3.52|2.12|0
1642601100000|2022-01-19 14:05:00|3.55|2.15|3.55|2.15|3.55|2.15|3.54|2.14|0
1642601400000|2022-01-19 14:10:00|3.56|2.16|3.57|2.17|3.57|2.17|3.55|2.15|0
1642601700000|2022-01-19 14:15:00|3.56|2.16|3.56|2.16|3.57|2.17|3.55|2.15|0
1642602000000|2022-01-19 14:20:00|3.55|2.15|3.57|2.17|3.58|2.18|3.54|2.14|0
1642602300000|2022-01-19 14:25:00|3.58|2.18|3.56|2.16|3.58|2.18|3.55|2.15|0
1642602600000|2022-01-19 14:30:00|3.57|2.17|3.64|2.24|3.64|2.24|3.52|2.12|0
1642602900000|2022-01-19 14:35:00|3.63|2.23|3.5|2.1|3.64|2.24|3.48|2.08|0
1642603200000|2022-01-19 14:40:00|3.51|2.11|3.54|2.14|3.61|2.21|3.51|2.11|0
1642603500000|2022-01-19 14:45:00|3.55|2.15|3.55|2.15|3.57|2.17|3.48|2.08|0
1642603800000|2022-01-19 14:50:00|3.56|2.16|3.51|2.11|3.59|2.19|3.48|2.08|0
1642604100000|2022-01-19 14:55:00|3.5|2.1|3.5|2.1|3.52|2.12|3.48|2.08|0
1642604400000|2022-01-19 15:00:00|3.48|2.08|3.53|2.13|3.57|2.17|3.48|2.08|0
1642604700000|2022-01-19 15:05:00|3.54|2.14|3.61|2.21|3.64|2.24|3.54|2.14|0
1642605000000|2022-01-19 15:10:00|3.6|2.2|3.58|2.18|3.63|2.23|3.57|2.17|0
1642605300000|2022-01-19 15:15:00|3.6|2.2|3.65|2.25|3.67|2.27|3.57|2.17|0
1642605600000|2022-01-19 15:20:00|3.64|2.24|3.71|2.31|3.71|2.31|3.63|2.23|0
1642605900000|2022-01-19 15:25:00|3.7|2.3|3.93|2.53|3.93|2.53|3.54|2.14|0
1642606200000|2022-01-19 15:30:00|3.92|2.52|3.91|2.51|3.96|2.56|3.89|2.49|0
1642606500000|2022-01-19 15:35:00|3.92|2.52|3.93|2.53|3.94|2.54|3.88|2.48|0
1642606800000|2022-01-19 15:40:00|3.94|2.54|3.93|2.53|3.95|2.55|3.92|2.52|0
1642607100000|2022-01-19 15:45:00|3.94|2.54|3.97|2.57|3.98|2.58|3.91|2.51|0
1642607400000|2022-01-19 15:50:00|3.96|2.56|3.91|2.51|3.97|2.57|3.88|2.48|0
1642607700000|2022-01-19 15:55:00|3.93|2.53|3.9|2.5|3.94|2.54|3.87|2.47|0
1642608000000|2022-01-19 16:00:00|3.91|2.51|3.92|2.52|3.93|2.53|3.87|2.47|0
1642608300000|2022-01-19 16:05:00|3.91|2.51|3.92|2.52|3.95|2.55|3.9|2.5|0
1642608600000|2022-01-19 16:10:00|3.94|2.54|4.01|2.61|4.01|2.61|3.94|2.54|0
1642608900000|2022-01-19 16:15:00|4|2.6|4|2.6|4.04|2.64|3.96|2.56|0
1642609200000|2022-01-19 16:20:00|4.01|2.61|4.04|2.64|4.05|2.65|3.98|2.58|0
1642609500000|2022-01-19 16:25:00|4.03|2.63|3.97|2.57|4.05|2.65|3.94|2.54|0
1642609800000|2022-01-19 16:30:00|3.96|2.56|4.01|2.61|4.02|2.62|3.9|2.5|0
1642610100000|2022-01-19 16:35:00|4|2.6|4.07|2.67|4.12|2.72|3.98|2.58|0
1642610400000|2022-01-19 16:40:00|4.08|2.68|4.09|2.69|4.12|2.72|4.06|2.66|0
1642610700000|2022-01-19 16:45:00|4.1|2.7|4.02|2.62|4.1|2.7|4.01|2.61|0
1642611000000|2022-01-19 16:50:00|4.04|2.64|3.85|2.45|4.04|2.64|3.74|2.34|0
1642611300000|2022-01-19 16:55:00|3.86|2.46|3.84|2.44|3.87|2.47|3.83|2.43|0
1642611600000|2022-01-19 17:00:00|3.85|2.45|3.82|2.42|3.85|2.45|3.8|2.4|0
1642611900000|2022-01-19 17:05:00|3.81|2.41|3.77|2.37|3.82|2.42|3.77|2.37|0
1642612200000|2022-01-19 17:10:00|3.78|2.38|3.63|2.23|3.88|2.48|3.62|2.22|0
1642612500000|2022-01-19 17:15:00|3.64|2.24|3.66|2.26|3.67|2.27|3.63|2.23|0
1642612800000|2022-01-19 17:20:00|3.65|2.25|3.62|2.22|3.66|2.26|3.61|2.21|0
1642613100000|2022-01-19 17:25:00|3.63|2.23|3.6|2.2|3.64|2.24|3.6|2.2|0
1642613400000|2022-01-19 17:30:00|3.61|2.21|3.63|2.23|3.64|2.24|3.59|2.19|0
1642613700000|2022-01-19 17:35:00|3.64|2.24|3.67|2.27|3.67|2.27|3.62|2.22|0
1642614000000|2022-01-19 17:40:00|3.66|2.26|3.68|2.28|3.7|2.3|3.66|2.26|0
1642614300000|2022-01-19 17:45:00|3.69|2.29|3.63|2.23|3.69|2.29|3.61|2.21|0
1642614600000|2022-01-19 17:50:00|3.64|2.24|3.68|2.28|3.68|2.28|3.62|2.22|0
1642614900000|2022-01-19 17:55:00|3.67|2.27|3.6|2.2|3.68|2.28|3.6|2.2|0
1642615200000|2022-01-19 18:00:00|3.61|2.21|3.61|2.21|3.68|2.28|3.6|2.2|0
1642615500000|2022-01-19 18:05:00|3.64|2.24|3.54|2.14|3.64|2.24|3.53|2.13|0
1642615800000|2022-01-19 18:10:00|3.53|2.13|3.52|2.12|3.54|2.14|3.51|2.11|0
1642616100000|2022-01-19 18:15:00|3.51|2.11|3.54|2.14|3.55|2.15|3.51|2.11|0
1642616400000|2022-01-19 18:20:00|3.55|2.15|3.57|2.17|3.58|2.18|3.54|2.14|0
1642616700000|2022-01-19 18:25:00|3.56|2.16|3.62|2.22|3.62|2.22|3.55|2.15|0
1642617000000|2022-01-19 18:30:00|3.61|2.21|3.61|2.21|3.64|2.24|3.58|2.18|0
1642617300000|2022-01-19 18:35:00|3.62|2.22|3.65|2.25|3.66|2.26|3.62|2.22|0
1642617600000|2022-01-19 18:40:00|3.66|2.26|3.64|2.24|3.67|2.27|3.64|2.24|0
1642617900000|2022-01-19 18:45:00|3.65|2.25|3.66|2.26|3.67|2.27|3.63|2.23|0
1642618200000|2022-01-19 18:50:00|3.67|2.27|3.65|2.25|3.69|2.29|3.64|2.24|0
1642618500000|2022-01-19 18:55:00|3.66|2.26|3.66|2.26|3.67|2.27|3.62|2.22|0
1642618800000|2022-01-19 19:00:00|3.68|2.28|3.68|2.28|3.69|2.29|3.64|2.24|0
1642619100000|2022-01-19 19:05:00|3.67|2.27|3.77|2.37|3.78|2.38|3.67|2.27|0
1642619400000|2022-01-19 19:10:00|3.76|2.36|3.79|2.39|3.8|2.4|3.75|2.35|0
1642619700000|2022-01-19 19:15:00|3.78|2.38|3.82|2.42|3.83|2.43|3.52|2.12|0
1642620000000|2022-01-19 19:20:00|3.83|2.43|3.86|2.46|3.88|2.48|3.82|2.42|0
1642620300000|2022-01-19 19:25:00|3.85|2.45|3.89|2.49|3.9|2.5|3.85|2.45|0
1642620600000|2022-01-19 19:30:00|3.9|2.5|3.87|2.47|3.91|2.51|3.87|2.47|0
1642620900000|2022-01-19 19:35:00|3.88|2.48|3.87|2.47|3.88|2.48|3.83|2.43|0
1642621200000|2022-01-19 19:40:00|3.86|2.46|3.78|2.38|3.87|2.47|3.78|2.38|0
1642621500000|2022-01-19 19:45:00|3.79|2.39|3.85|2.45|3.86|2.46|3.78|2.38|0
1642621800000|2022-01-19 19:50:00|3.84|2.44|3.8|2.4|3.85|2.45|3.8|2.4|0
1642622100000|2022-01-19 19:55:00|3.79|2.39|3.8|2.4|3.81|2.41|3.75|2.35|0
1642622400000|2022-01-19 20:00:00|3.78|2.38|3.84|2.44|3.85|2.45|3.78|2.38|0
1642622700000|2022-01-19 20:05:00|3.83|2.43|3.81|2.41|3.84|2.44|3.77|2.37|0
1642623000000|2022-01-19 20:10:00|3.82|2.42|3.74|2.34|3.82|2.42|3.72|2.32|0
1642623300000|2022-01-19 20:15:00|3.73|2.33|3.79|2.39|3.81|2.41|3.73|2.33|0
1642623600000|2022-01-19 20:20:00|3.78|2.38|3.81|2.41|3.82|2.42|3.77|2.37|0
1642623900000|2022-01-19 20:25:00|3.8|2.4|3.88|2.48|3.89|2.49|3.78|2.38|0
1642624200000|2022-01-19 20:30:00|3.89|2.49|3.94|2.54|3.95|2.55|3.87|2.47|0
1642624500000|2022-01-19 20:35:00|3.95|2.55|3.97|2.57|3.97|2.57|3.92|2.52|0
1642624800000|2022-01-19 20:40:00|3.98|2.58|3.94|2.54|3.98|2.58|3.91|2.51|0
1642625100000|2022-01-19 20:45:00|3.92|2.52|3.96|2.56|3.96|2.56|3.92|2.52|0
1642625400000|2022-01-19 20:50:00|3.99|2.59|4.07|2.67|4.13|2.73|3.88|2.48|0
1642625700000|2022-01-19 20:55:00|4.08|2.68|4.11|2.71|4.25|2.85|3.98|2.58|0
1642626000000|2022-01-19 21:00:00|4.1|2.7|4.11|2.71|4.15|2.75|4.06|2.66|0
1642626300000|2022-01-19 21:05:00|4.1|2.7|4.1|2.7|4.1|2.7|4.07|2.67|0
1642626600000|2022-01-19 21:10:00|4.09|2.69|4.1|2.7|4.1|2.7|4.07|2.67|0
1642626900000|2022-01-19 21:15:00|4.19|2.59|4.2|2.6|4.21|2.61|4.18|2.58|0
1642627200000|2022-01-19 21:20:00|4.21|2.61|4.23|2.63|4.23|2.63|4.2|2.6|0
1642627500000|2022-01-19 21:25:00|4.24|2.64|4.25|2.65|4.28|2.68|4.23|2.63|0
1642627800000|2022-01-19 21:30:00|4.24|2.64|4.24|2.64|4.25|2.65|4.23|2.63|0
1642628100000|2022-01-19 21:35:00|4.25|2.65|4.25|2.65|4.26|2.66|4.24|2.64|0
1642628400000|2022-01-19 21:40:00|4.24|2.64|4.25|2.65|4.26|2.66|4.24|2.64|0
1642628700000|2022-01-19 21:45:00|4.24|2.64|4.19|2.59|4.24|2.64|4.19|2.59|0
1642629000000|2022-01-19 21:50:00|4.2|2.6|4.19|2.59|4.2|2.6|4.19|2.59|0
1642629300000|2022-01-19 21:55:00|4.18|2.58|4.2|2.6|4.21|2.61|4.18|2.58|0
1642629600000|2022-01-19 22:00:00|4.21|2.61|4.2|2.6|4.21|2.61|4.2|2.6|0
1642629900000|2022-01-19 22:05:00|4.21|2.61|4.2|2.6|4.21|2.61|4.2|2.6|0
1642630200000|2022-01-19 22:10:00|4.21|2.61|4.2|2.6|4.21|2.61|4.2|2.6|0
1642630500000|2022-01-19 22:15:00|4.21|2.61|4.2|2.6|4.21|2.61|4.2|2.6|0
1642630800000|2022-01-19 22:20:00|4.21|2.61|4.2|2.6|4.21|2.61|4.2|2.6|0
1642632300000|2022-01-19 22:45:00|4.19|2.59|4.19|2.59|4.19|2.59|4.19|2.59|0
1642632900000|2022-01-19 22:55:00|4.18|2.58|4.18|2.58|4.18|2.58|4.18|2.58|0
1642633200000|2022-01-19 23:00:00|4.17|2.57|4.16|2.56|4.18|2.58|4.15|2.55|0
1642633500000|2022-01-19 23:05:00|4.15|2.55|4.15|2.55|4.16|2.56|4.14|2.54|0
1642633800000|2022-01-19 23:10:00|4.16|2.56|4.18|2.58|4.18|2.58|4.15|2.55|0
1642634100000|2022-01-19 23:15:00|4.19|2.59|4.19|2.59|4.2|2.6|4.17|2.57|0
1642634400000|2022-01-19 23:20:00|4.18|2.58|4.22|2.62|4.22|2.62|4.18|2.58|0
1642634700000|2022-01-19 23:25:00|4.21|2.61|4.22|2.62|4.24|2.64|4.2|2.6|0
1642635000000|2022-01-19 23:30:00|4.23|2.63|4.21|2.61|4.23|2.63|4.2|2.6|0
1642635300000|2022-01-19 23:35:00|4.22|2.62|4.2|2.6|4.24|2.64|4.2|2.6|0
1642635600000|2022-01-19 23:40:00|4.21|2.61|4.19|2.59|4.21|2.61|4.19|2.59|0
1642635900000|2022-01-19 23:45:00|4.2|2.6|4.21|2.61|4.22|2.62|4.19|2.59|0
1642636200000|2022-01-19 23:50:00|4.22|2.62|4.27|2.67|4.29|2.69|4.22|2.62|0
1642636500000|2022-01-19 23:55:00|4.26|2.66|4.28|2.68|4.29|2.69|4.26|2.66|0
1642636800000|2022-01-20 00:00:00|4.26|2.66|4.21|2.61|4.26|2.66|4.2|2.6|0
1642637100000|2022-01-20 00:05:00|4.2|2.6|4.15|2.55|4.2|2.6|4.14|2.54|0
1642637400000|2022-01-20 00:10:00|4.16|2.56|4.12|2.52|4.16|2.56|4.12|2.52|0
1642637700000|2022-01-20 00:15:00|4.13|2.53|4.13|2.53|4.14|2.54|4.11|2.51|0
1642638000000|2022-01-20 00:20:00|4.14|2.54|4.11|2.51|4.14|2.54|4.11|2.51|0
1642638300000|2022-01-20 00:25:00|4.12|2.52|4.11|2.51|4.13|2.53|4.11|2.51|0
1642638600000|2022-01-20 00:30:00|4.12|2.52|4.09|2.49|4.13|2.53|4.09|2.49|0
1642638900000|2022-01-20 00:35:00|4.1|2.5|4.15|2.55|4.16|2.56|4.1|2.5|0
1642639200000|2022-01-20 00:40:00|4.14|2.54|4.15|2.55|4.17|2.57|4.13|2.53|0
1642639500000|2022-01-20 00:45:00|4.16|2.56|4.17|2.57|4.17|2.57|4.16|2.56|0
1642639800000|2022-01-20 00:50:00|4.18|2.58|4.17|2.57|4.2|2.6|4.17|2.57|0
1642640100000|2022-01-20 00:55:00|4.16|2.56|4.14|2.54|4.16|2.56|4.14|2.54|0
1642640400000|2022-01-20 01:00:00|4.13|2.53|4.13|2.53|4.14|2.54|4.09|2.49|0
1642640700000|2022-01-20 01:05:00|4.14|2.54|4.12|2.52|4.16|2.56|4.12|2.52|0
1642641000000|2022-01-20 01:10:00|4.13|2.53|4.15|2.55|4.15|2.55|4.13|2.53|0
1642641300000|2022-01-20 01:15:00|4.16|2.56|4.22|2.62|4.23|2.63|4.16|2.56|0
1642641600000|2022-01-20 01:20:00|4.23|2.63|4.22|2.62|4.26|2.66|4.21|2.61|0
1642641900000|2022-01-20 01:25:00|4.21|2.61|4.17|2.57|4.23|2.63|4.17|2.57|0
1642642200000|2022-01-20 01:30:00|4.16|2.56|4.15|2.55|4.18|2.58|4.15|2.55|0
1642642500000|2022-01-20 01:35:00|4.16|2.56|4.14|2.54|4.17|2.57|4.13|2.53|0
1642642800000|2022-01-20 01:40:00|4.15|2.55|4.15|2.55|4.19|2.59|4.14|2.54|0
1642643100000|2022-01-20 01:45:00|4.14|2.54|4.13|2.53|4.14|2.54|4.11|2.51|0
1642643400000|2022-01-20 01:50:00|4.12|2.52|4.13|2.53|4.14|2.54|4.12|2.52|0
1642643700000|2022-01-20 01:55:00|4.12|2.52|4.13|2.53|4.14|2.54|4.11|2.51|0
1642644000000|2022-01-20 02:00:00|4.12|2.52|4.09|2.49|4.13|2.53|4.09|2.49|0
1642644300000|2022-01-20 02:05:00|4.08|2.48|4.09|2.49|4.1|2.5|4.08|2.48|0
1642644600000|2022-01-20 02:10:00|4.08|2.48|4.1|2.5|4.1|2.5|4.08|2.48|0
1642644900000|2022-01-20 02:15:00|4.09|2.49|4.08|2.48|4.1|2.5|4.07|2.47|0
1642645200000|2022-01-20 02:20:00|4.09|2.49|4.09|2.49|4.1|2.5|4.09|2.49|0
1642645500000|2022-01-20 02:25:00|4.1|2.5|4.1|2.5|4.1|2.5|4.08|2.48|0
1642645800000|2022-01-20 02:30:00|4.09|2.49|4.07|2.47|4.1|2.5|4.07|2.47|0
1642646100000|2022-01-20 02:35:00|4.06|2.46|4.06|2.46|4.07|2.47|4.05|2.45|0
1642646400000|2022-01-20 02:40:00|4.07|2.47|4.09|2.49|4.09|2.49|4.06|2.46|0
1642646700000|2022-01-20 02:45:00|4.1|2.5|4.1|2.5|4.12|2.52|4.09|2.49|0
1642647000000|2022-01-20 02:50:00|4.09|2.49|4.09|2.49|4.1|2.5|4.09|2.49|0
1642647300000|2022-01-20 02:55:00|4.08|2.48|4.1|2.5|4.1|2.5|4.08|2.48|0
1642647600000|2022-01-20 03:00:00|4.11|2.51|4.09|2.49|4.11|2.51|4.09|2.49|0
1642647900000|2022-01-20 03:05:00|4.1|2.5|4.1|2.5|4.1|2.5|4.09|2.49|0
1642648200000|2022-01-20 03:10:00|4.09|2.49|4.1|2.5|4.11|2.51|4.09|2.49|0
1642648500000|2022-01-20 03:15:00|4.09|2.49|4.05|2.45|4.09|2.49|4.04|2.44|0
1642648800000|2022-01-20 03:20:00|4.06|2.46|4.05|2.45|4.06|2.46|4.04|2.44|0
1642649100000|2022-01-20 03:25:00|4.04|2.44|4.06|2.46|4.06|2.46|4.04|2.44|0
1642649400000|2022-01-20 03:30:00|4.05|2.45|4.04|2.44|4.06|2.46|4.03|2.43|0
1642649700000|2022-01-20 03:35:00|4.05|2.45|4.03|2.43|4.05|2.45|4.02|2.42|0
1642650000000|2022-01-20 03:40:00|4.04|2.44|4.01|2.41|4.04|2.44|4.01|2.41|0
1642650300000|2022-01-20 03:45:00|4|2.4|4|2.4|4|2.4|3.99|2.39|0
1642650600000|2022-01-20 03:50:00|4.01|2.41|3.89|2.29|4.01|2.41|3.89|2.29|0
1642650900000|2022-01-20 03:55:00|3.9|2.3|3.9|2.3|3.91|2.31|3.88|2.28|0
1642651200000|2022-01-20 04:00:00|3.89|2.29|3.87|2.27|3.89|2.29|3.87|2.27|0
1642651500000|2022-01-20 04:05:00|3.88|2.28|3.89|2.29|3.89|2.29|3.88|2.28|0
1642651800000|2022-01-20 04:10:00|3.88|2.28|3.88|2.28|3.9|2.3|3.88|2.28|0
1642652100000|2022-01-20 04:15:00|3.89|2.29|3.91|2.31|3.91|2.31|3.88|2.28|0
1642652400000|2022-01-20 04:20:00|3.9|2.3|3.9|2.3|3.91|2.31|3.89|2.29|0
1642652700000|2022-01-20 04:25:00|3.89|2.29|3.9|2.3|3.9|2.3|3.89|2.29|0
1642653000000|2022-01-20 04:30:00|3.89|2.29|3.88|2.28|3.89|2.29|3.88|2.28|0
1642653300000|2022-01-20 04:35:00|3.89|2.29|3.89|2.29|3.9|2.3|3.88|2.28|0
1642653600000|2022-01-20 04:40:00|3.88|2.28|3.9|2.3|3.9|2.3|3.88|2.28|0
1642653900000|2022-01-20 04:45:00|3.89|2.29|3.89|2.29|3.9|2.3|3.88|2.28|0
1642654200000|2022-01-20 04:50:00|3.88|2.28|3.89|2.29|3.89|2.29|3.88|2.28|0
1642654500000|2022-01-20 04:55:00|3.88|2.28|3.9|2.3|3.9|2.3|3.88|2.28|0
1642654800000|2022-01-20 05:00:00|3.89|2.29|3.87|2.27|3.89|2.29|3.86|2.26|0
1642655100000|2022-01-20 05:05:00|3.86|2.26|3.88|2.28|3.88|2.28|3.86|2.26|0
1642655400000|2022-01-20 05:10:00|3.87|2.27|3.87|2.27|3.88|2.28|3.87|2.27|0
1642655700000|2022-01-20 05:15:00|3.86|2.26|3.87|2.27|3.88|2.28|3.85|2.25|0
1642656000000|2022-01-20 05:20:00|3.88|2.28|3.89|2.29|3.9|2.3|3.88|2.28|0
1642656300000|2022-01-20 05:25:00|3.9|2.3|3.93|2.33|3.93|2.33|3.9|2.3|0
1642656600000|2022-01-20 05:30:00|3.92|2.32|3.91|2.31|3.94|2.34|3.91|2.31|0
1642656900000|2022-01-20 05:35:00|3.92|2.32|3.92|2.32|3.93|2.33|3.91|2.31|0
1642657200000|2022-01-20 05:40:00|3.91|2.31|3.92|2.32|3.92|2.32|3.91|2.31|0
1642657500000|2022-01-20 05:45:00|3.93|2.33|3.92|2.32|3.93|2.33|3.91|2.31|0
1642657800000|2022-01-20 05:50:00|3.93|2.33|3.92|2.32|3.93|2.33|3.92|2.32|0
1642658100000|2022-01-20 05:55:00|3.91|2.31|3.91|2.31|3.93|2.33|3.89|2.29|0
1642658400000|2022-01-20 06:00:00|3.92|2.32|3.89|2.29|3.92|2.32|3.89|2.29|0
1642658700000|2022-01-20 06:05:00|3.9|2.3|3.9|2.3|3.91|2.31|3.89|2.29|0
1642659000000|2022-01-20 06:10:00|3.91|2.31|3.89|2.29|3.92|2.32|3.89|2.29|0
1642659300000|2022-01-20 06:15:00|3.9|2.3|3.89|2.29|3.9|2.3|3.88|2.28|0
1642659600000|2022-01-20 06:20:00|3.88|2.28|3.89|2.29|3.9|2.3|3.88|2.28|0
1642659900000|2022-01-20 06:25:00|3.9|2.3|3.87|2.27|3.9|2.3|3.87|2.27|0
1642660200000|2022-01-20 06:30:00|3.86|2.26|3.86|2.26|3.88|2.28|3.86|2.26|0
1642660500000|2022-01-20 06:35:00|3.85|2.25|3.8|2.2|3.86|2.26|3.8|2.2|0
1642660800000|2022-01-20 06:40:00|3.81|2.21|3.85|2.25|3.85|2.25|3.79|2.19|0
1642661100000|2022-01-20 06:45:00|3.84|2.24|3.82|2.22|3.84|2.24|3.81|2.21|0
1642661400000|2022-01-20 06:50:00|3.83|2.23|3.82|2.22|3.83|2.23|3.81|2.21|0
1642661700000|2022-01-20 06:55:00|3.81|2.21|3.8|2.2|3.81|2.21|3.79|2.19|0
1642662000000|2022-01-20 07:00:00|3.81|2.21|3.82|2.22|3.82|2.22|3.8|2.2|0
1642662300000|2022-01-20 07:05:00|3.81|2.21|3.8|2.2|3.82|2.22|3.8|2.2|0
1642662600000|2022-01-20 07:10:00|3.79|2.19|3.78|2.18|3.8|2.2|3.78|2.18|0
1642662900000|2022-01-20 07:15:00|3.79|2.19|3.81|2.21|3.82|2.22|3.79|2.19|0
1642663200000|2022-01-20 07:20:00|3.8|2.2|3.83|2.23|3.84|2.24|3.8|2.2|0
1642663500000|2022-01-20 07:25:00|3.82|2.22|3.84|2.24|3.85|2.25|3.82|2.22|0
1642663800000|2022-01-20 07:30:00|3.85|2.25|3.83|2.23|3.86|2.26|3.83|2.23|0
1642664100000|2022-01-20 07:35:00|3.84|2.24|3.96|2.36|4.05|2.45|3.83|2.23|0
1642664400000|2022-01-20 07:40:00|3.95|2.35|3.91|2.31|3.95|2.35|3.91|2.31|0
1642664700000|2022-01-20 07:45:00|3.92|2.32|3.97|2.37|3.97|2.37|3.92|2.32|0
1642665000000|2022-01-20 07:50:00|3.98|2.38|3.98|2.38|3.99|2.39|3.97|2.37|0
1642665300000|2022-01-20 07:55:00|3.99|2.39|3.99|2.39|3.99|2.39|3.97|2.37|0
1642665600000|2022-01-20 08:00:00|3.98|2.38|3.99|2.39|3.99|2.39|3.96|2.36|0
1642665900000|2022-01-20 08:05:00|3.89|2.49|3.85|2.45|3.91|2.51|3.85|2.45|0
1642666200000|2022-01-20 08:10:00|3.86|2.46|3.93|2.53|3.93|2.53|3.86|2.46|0
1642666500000|2022-01-20 08:15:00|3.92|2.52|3.95|2.55|3.95|2.55|3.91|2.51|0
1642666800000|2022-01-20 08:20:00|3.96|2.56|3.98|2.58|4|2.6|3.95|2.55|0
1642667100000|2022-01-20 08:25:00|3.99|2.59|3.94|2.54|4.03|2.63|3.87|2.47|0
1642667400000|2022-01-20 08:30:00|3.95|2.55|3.9|2.5|3.98|2.58|3.9|2.5|0
1642667700000|2022-01-20 08:35:00|3.91|2.51|3.93|2.53|3.93|2.53|3.9|2.5|0
1642668000000|2022-01-20 08:40:00|3.92|2.52|3.94|2.54|3.95|2.55|3.91|2.51|0
1642668300000|2022-01-20 08:45:00|3.95|2.55|3.99|2.59|3.99|2.59|3.94|2.54|0
1642668600000|2022-01-20 08:50:00|3.97|2.57|3.93|2.53|3.98|2.58|3.92|2.52|0
1642668900000|2022-01-20 08:55:00|3.94|2.54|3.91|2.51|3.95|2.55|3.91|2.51|0
1642669200000|2022-01-20 09:00:00|3.92|2.52|3.93|2.53|3.93|2.53|3.88|2.48|0
1642669500000|2022-01-20 09:05:00|3.94|2.54|3.97|2.57|3.98|2.58|3.94|2.54|0
1642669800000|2022-01-20 09:10:00|3.98|2.58|3.95|2.55|4|2.6|3.95|2.55|0
1642670100000|2022-01-20 09:15:00|3.96|2.56|3.99|2.59|4|2.6|3.94|2.54|0
1642670400000|2022-01-20 09:20:00|4|2.6|3.97|2.57|4|2.6|3.96|2.56|0
1642670700000|2022-01-20 09:25:00|3.98|2.58|3.94|2.54|3.98|2.58|3.93|2.53|0
1642671000000|2022-01-20 09:30:00|3.93|2.53|3.88|2.48|3.94|2.54|3.88|2.48|0
1642671300000|2022-01-20 09:35:00|3.89|2.49|3.87|2.47|3.9|2.5|3.86|2.46|0
1642671600000|2022-01-20 09:40:00|3.86|2.46|3.88|2.48|3.88|2.48|3.85|2.45|0
1642671900000|2022-01-20 09:45:00|3.87|2.47|3.83|2.43|3.94|2.54|3.83|2.43|0
1642672200000|2022-01-20 09:50:00|3.84|2.44|3.81|2.41|3.84|2.44|3.8|2.4|0
1642672500000|2022-01-20 09:55:00|3.8|2.4|3.83|2.43|3.83|2.43|3.8|2.4|0
1642672800000|2022-01-20 10:00:00|3.82|2.42|3.81|2.41|3.83|2.43|3.81|2.41|0
1642673100000|2022-01-20 10:05:00|3.82|2.42|3.82|2.42|3.85|2.45|3.81|2.41|0
1642673400000|2022-01-20 10:10:00|3.81|2.41|3.83|2.43|3.83|2.43|3.81|2.41|0
1642673700000|2022-01-20 10:15:00|3.82|2.42|3.8|2.4|3.83|2.43|3.8|2.4|0
1642674000000|2022-01-20 10:20:00|3.81|2.41|3.78|2.38|3.81|2.41|3.78|2.38|0
1642674300000|2022-01-20 10:25:00|3.79|2.39|3.79|2.39|3.8|2.4|3.78|2.38|0
1642674600000|2022-01-20 10:30:00|3.8|2.4|3.81|2.41|3.82|2.42|3.79|2.39|0
1642674900000|2022-01-20 10:35:00|3.82|2.42|3.8|2.4|3.83|2.43|3.8|2.4|0
1642675200000|2022-01-20 10:40:00|3.81|2.41|3.79|2.39|3.81|2.41|3.79|2.39|0
1642675500000|2022-01-20 10:45:00|3.8|2.4|3.79|2.39|3.8|2.4|3.79|2.39|0
1642675800000|2022-01-20 10:50:00|3.8|2.4|3.78|2.38|3.8|2.4|3.78|2.38|0
1642676100000|2022-01-20 10:55:00|3.79|2.39|3.78|2.38|3.8|2.4|3.78|2.38|0
1642676400000|2022-01-20 11:00:00|3.77|2.37|3.75|2.35|3.78|2.38|3.75|2.35|0
1642676700000|2022-01-20 11:05:00|3.74|2.34|3.74|2.34|3.75|2.35|3.73|2.33|0
1642677000000|2022-01-20 11:10:00|3.73|2.33|3.75|2.35|3.76|2.36|3.73|2.33|0
1642677300000|2022-01-20 11:15:00|3.74|2.34|3.72|2.32|3.74|2.34|3.71|2.31|0
1642677600000|2022-01-20 11:20:00|3.71|2.31|3.72|2.32|3.73|2.33|3.71|2.31|0
1642677900000|2022-01-20 11:25:00|3.73|2.33|3.73|2.33|3.73|2.33|3.71|2.31|0
1642678200000|2022-01-20 11:30:00|3.72|2.32|3.75|2.35|3.75|2.35|3.72|2.32|0
1642678500000|2022-01-20 11:35:00|3.74|2.34|3.74|2.34|3.75|2.35|3.74|2.34|0
1642678800000|2022-01-20 11:40:00|3.73|2.33|3.76|2.36|3.76|2.36|3.73|2.33|0
1642679100000|2022-01-20 11:45:00|3.77|2.37|3.76|2.36|3.79|2.39|3.76|2.36|0
1642679400000|2022-01-20 11:50:00|3.75|2.35|3.76|2.36|3.77|2.37|3.74|2.34|0
1642679700000|2022-01-20 11:55:00|3.75|2.35|3.74|2.34|3.76|2.36|3.73|2.33|0
1642680000000|2022-01-20 12:00:00|3.75|2.35|3.73|2.33|3.77|2.37|3.73|2.33|0
1642680300000|2022-01-20 12:05:00|3.74|2.34|3.74|2.34|3.76|2.36|3.74|2.34|0
1642680600000|2022-01-20 12:10:00|3.73|2.33|3.74|2.34|3.75|2.35|3.73|2.33|0
1642680900000|2022-01-20 12:15:00|3.75|2.35|3.76|2.36|3.76|2.36|3.74|2.34|0
1642681200000|2022-01-20 12:20:00|3.77|2.37|3.77|2.37|3.77|2.37|3.74|2.34|0
1642681500000|2022-01-20 12:25:00|3.78|2.38|3.77|2.37|3.78|2.38|3.76|2.36|0
1642681800000|2022-01-20 12:30:00|3.76|2.36|3.8|2.4|3.8|2.4|3.76|2.36|0
1642682100000|2022-01-20 12:35:00|3.81|2.41|3.8|2.4|3.81|2.41|3.79|2.39|0
1642682400000|2022-01-20 12:40:00|3.81|2.41|3.83|2.43|3.85|2.45|3.81|2.41|0
1642682700000|2022-01-20 12:45:00|3.84|2.44|3.81|2.41|3.84|2.44|3.8|2.4|0
1642683000000|2022-01-20 12:50:00|3.82|2.42|3.8|2.4|3.82|2.42|3.8|2.4|0
1642683300000|2022-01-20 12:55:00|3.81|2.41|3.79|2.39|3.81|2.41|3.79|2.39|0
1642683600000|2022-01-20 13:00:00|3.8|2.4|3.8|2.4|3.83|2.43|3.8|2.4|0
1642683900000|2022-01-20 13:05:00|3.81|2.41|3.8|2.4|3.81|2.41|3.79|2.39|0
1642684200000|2022-01-20 13:10:00|3.79|2.39|3.79|2.39|3.82|2.42|3.79|2.39|0
1642684500000|2022-01-20 13:15:00|3.78|2.38|3.81|2.41|3.81|2.41|3.78|2.38|0
1642684800000|2022-01-20 13:20:00|3.82|2.42|3.8|2.4|3.82|2.42|3.8|2.4|0
1642685100000|2022-01-20 13:25:00|3.81|2.41|3.78|2.38|3.82|2.42|3.78|2.38|0
1642685400000|2022-01-20 13:30:00|3.77|2.37|3.72|2.32|3.79|2.39|3.71|2.31|0
1642685700000|2022-01-20 13:35:00|3.73|2.33|3.69|2.29|3.77|2.37|3.69|2.29|0
1642686000000|2022-01-20 13:40:00|3.7|2.3|3.67|2.27|3.7|2.3|3.67|2.27|0
1642686300000|2022-01-20 13:45:00|3.66|2.26|3.66|2.26|3.67|2.27|3.65|2.25|0
1642686600000|2022-01-20 13:50:00|3.65|2.25|3.63|2.23|3.66|2.26|3.62|2.22|0
1642686900000|2022-01-20 13:55:00|3.64|2.24|3.67|2.27|3.68|2.28|3.63|2.23|0
1642687200000|2022-01-20 14:00:00|3.66|2.26|3.66|2.26|3.67|2.27|3.66|2.26|0
1642687500000|2022-01-20 14:05:00|3.67|2.27|3.67|2.27|3.69|2.29|3.66|2.26|0
1642687800000|2022-01-20 14:10:00|3.68|2.28|3.67|2.27|3.69|2.29|3.66|2.26|0
1642688100000|2022-01-20 14:15:00|3.68|2.28|3.67|2.27|3.69|2.29|3.67|2.27|0
1642688400000|2022-01-20 14:20:00|3.68|2.28|3.67|2.27|3.68|2.28|3.65|2.25|0
1642688700000|2022-01-20 14:25:00|3.68|2.28|3.69|2.29|3.71|2.31|3.68|2.28|0
1642689000000|2022-01-20 14:30:00|3.7|2.3|3.62|2.22|3.7|2.3|3.57|2.17|0
1642689300000|2022-01-20 14:35:00|3.63|2.23|3.65|2.25|3.68|2.28|3.61|2.21|0
1642689600000|2022-01-20 14:40:00|3.66|2.26|3.53|2.13|3.68|2.28|3.53|2.13|0
1642689900000|2022-01-20 14:45:00|3.52|2.12|3.53|2.13|3.74|2.34|3.51|2.11|0
1642690200000|2022-01-20 14:50:00|3.55|2.15|3.49|2.09|3.56|2.16|3.47|2.07|0
1642690500000|2022-01-20 14:55:00|3.48|2.08|3.43|2.03|3.5|2.1|3.41|2.01|0
1642690800000|2022-01-20 15:00:00|3.41|2.01|3.45|2.05|3.47|2.07|3.41|2.01|0
1642691100000|2022-01-20 15:05:00|3.46|2.06|3.4|2|3.48|2.08|3.37|1.97|0
1642691400000|2022-01-20 15:10:00|3.41|2.01|3.42|2.02|3.45|2.05|3.38|1.98|0
1642691700000|2022-01-20 15:15:00|3.41|2.01|3.49|2.09|3.49|2.09|3.39|1.99|0
1642692000000|2022-01-20 15:20:00|3.48|2.08|3.42|2.02|3.49|2.09|3.41|2.01|0
1642692300000|2022-01-20 15:25:00|3.41|2.01|3.4|2|3.45|2.05|3.39|1.99|0
1642692600000|2022-01-20 15:30:00|3.39|1.99|3.34|1.94|3.39|1.99|3.3|1.9|0
1642692900000|2022-01-20 15:35:00|3.33|1.93|3.32|1.92|3.34|1.94|3.3|1.9|0
1642693200000|2022-01-20 15:40:00|3.31|1.91|3.32|1.92|3.33|1.93|3.29|1.89|0
1642693500000|2022-01-20 15:45:00|3.31|1.91|3.2|1.8|3.49|2.09|3.2|1.8|0
1642693800000|2022-01-20 15:50:00|3.21|1.81|3.18|1.78|3.21|1.81|3.18|1.78|0
1642694100000|2022-01-20 15:55:00|3.19|1.79|3.2|1.8|3.22|1.82|3.19|1.79|0
1642694400000|2022-01-20 16:00:00|3.19|1.79|3.16|1.76|3.2|1.8|3.14|1.74|0
1642694700000|2022-01-20 16:05:00|3.17|1.77|3.18|1.78|3.19|1.79|3.16|1.76|0
1642695000000|2022-01-20 16:10:00|3.19|1.79|3.22|1.82|3.24|1.84|3.19|1.79|0
1642695300000|2022-01-20 16:15:00|3.23|1.83|3.21|1.81|3.24|1.84|3.2|1.8|0
1642695600000|2022-01-20 16:20:00|3.22|1.82|3.24|1.84|3.26|1.86|3.22|1.82|0
1642695900000|2022-01-20 16:25:00|3.25|1.85|3.37|1.97|3.38|1.98|3.16|1.76|0
1642696200000|2022-01-20 16:30:00|3.36|1.96|3.37|1.97|3.38|1.98|3.36|1.96|0
1642696500000|2022-01-20 16:35:00|3.36|1.96|3.37|1.97|3.39|1.99|3.36|1.96|0
1642696800000|2022-01-20 16:40:00|3.36|1.96|3.46|2.06|3.46|2.06|3.36|1.96|0
1642697100000|2022-01-20 16:45:00|3.45|2.05|3.43|2.03|3.45|2.05|3.41|2.01|0
1642697400000|2022-01-20 16:50:00|3.42|2.02|3.42|2.02|3.42|2.02|3.38|1.98|0
1642697700000|2022-01-20 16:55:00|3.43|2.03|3.42|2.02|3.43|2.03|3.38|1.98|0
1642698000000|2022-01-20 17:00:00|3.41|2.01|3.41|2.01|3.42|2.02|3.38|1.98|0
1642698300000|2022-01-20 17:05:00|3.42|2.02|3.44|2.04|3.45|2.05|3.42|2.02|0
1642698600000|2022-01-20 17:10:00|3.45|2.05|3.43|2.03|3.45|2.05|3.42|2.02|0
1642698900000|2022-01-20 17:15:00|3.44|2.04|3.47|2.07|3.47|2.07|3.43|2.03|0
1642699200000|2022-01-20 17:20:00|3.46|2.06|3.44|2.04|3.48|2.08|3.44|2.04|0
1642699500000|2022-01-20 17:25:00|3.45|2.05|3.41|2.01|3.47|2.07|3.41|2.01|0
1642699800000|2022-01-20 17:30:00|3.42|2.02|3.39|1.99|3.42|2.02|3.39|1.99|0
1642700100000|2022-01-20 17:35:00|3.4|2|3.41|2.01|3.42|2.02|3.39|1.99|0
1642700400000|2022-01-20 17:40:00|3.4|2|3.4|2|3.41|2.01|3.39|1.99|0
1642700700000|2022-01-20 17:45:00|3.41|2.01|3.42|2.02|3.43|2.03|3.41|2.01|0
1642701000000|2022-01-20 17:50:00|3.43|2.03|3.47|2.07|3.48|2.08|3.43|2.03|0
1642701300000|2022-01-20 17:55:00|3.48|2.08|3.48|2.08|3.5|2.1|3.46|2.06|0
1642701600000|2022-01-20 18:00:00|3.49|2.09|3.54|2.14|3.55|2.15|3.49|2.09|0
1642701900000|2022-01-20 18:05:00|3.55|2.15|3.57|2.17|3.58|2.18|3.55|2.15|0
1642702200000|2022-01-20 18:10:00|3.58|2.18|3.54|2.14|3.58|2.18|3.53|2.13|0
1642702500000|2022-01-20 18:15:00|3.55|2.15|3.56|2.16|3.61|2.21|3.55|2.15|0
1642702800000|2022-01-20 18:20:00|3.57|2.17|3.57|2.17|3.58|2.18|3.55|2.15|0
1642703100000|2022-01-20 18:25:00|3.4|2|3.57|2.17|3.57|2.17|3.39|1.99|0
1642703400000|2022-01-20 18:30:00|3.56|2.16|3.59|2.19|3.6|2.2|3.56|2.16|0
1642703700000|2022-01-20 18:35:00|3.58|2.18|3.55|2.15|3.6|2.2|3.55|2.15|0
1642704000000|2022-01-20 18:40:00|3.56|2.16|3.56|2.16|3.56|2.16|3.53|2.13|0
1642704300000|2022-01-20 18:45:00|3.57|2.17|3.52|2.12|3.59|2.19|3.49|2.09|0
1642704600000|2022-01-20 18:50:00|3.51|2.11|3.5|2.1|3.52|2.12|3.49|2.09|0
1642704900000|2022-01-20 18:55:00|3.51|2.11|3.55|2.15|3.56|2.16|3.51|2.11|0
1642705200000|2022-01-20 19:00:00|3.56|2.16|3.44|2.04|3.56|2.16|3.44|2.04|0
1642705500000|2022-01-20 19:05:00|3.45|2.05|3.46|2.06|3.46|2.06|3.44|2.04|0
1642705800000|2022-01-20 19:10:00|3.45|2.05|3.59|2.19|3.6|2.2|3.44|2.04|0
1642706100000|2022-01-20 19:15:00|3.6|2.2|3.59|2.19|3.63|2.23|3.56|2.16|0
1642706400000|2022-01-20 19:20:00|3.58|2.18|3.6|2.2|3.62|2.22|3.57|2.17|0
1642706700000|2022-01-20 19:25:00|3.59|2.19|3.64|2.24|3.64|2.24|3.59|2.19|0
1642707000000|2022-01-20 19:30:00|3.66|2.26|3.68|2.28|3.69|2.29|3.64|2.24|0
1642707300000|2022-01-20 19:35:00|3.67|2.27|3.69|2.29|3.72|2.32|3.49|2.09|0
1642707600000|2022-01-20 19:40:00|3.7|2.3|3.73|2.33|3.73|2.33|3.7|2.3|0
1642707900000|2022-01-20 19:45:00|3.72|2.32|3.71|2.31|3.77|2.37|3.69|2.29|0
1642708200000|2022-01-20 19:50:00|3.72|2.32|3.71|2.31|3.73|2.33|3.68|2.28|0
1642708500000|2022-01-20 19:55:00|3.7|2.3|3.74|2.34|3.75|2.35|3.68|2.28|0
1642708800000|2022-01-20 20:00:00|3.73|2.33|3.78|2.38|3.8|2.4|3.68|2.28|0
1642709100000|2022-01-20 20:05:00|3.79|2.39|3.87|2.47|3.89|2.49|3.72|2.32|0
1642709400000|2022-01-20 20:10:00|3.86|2.46|3.91|2.51|3.91|2.51|3.83|2.43|0
1642709700000|2022-01-20 20:15:00|3.9|2.5|3.86|2.46|3.92|2.52|3.85|2.45|0
1642710000000|2022-01-20 20:20:00|3.87|2.47|4.07|2.67|4.08|2.68|3.86|2.46|0
1642710300000|2022-01-20 20:25:00|4.06|2.66|4.1|2.7|4.14|2.74|3.91|2.51|0
1642710600000|2022-01-20 20:30:00|4.11|2.71|4.15|2.75|4.17|2.77|4.09|2.69|0
1642710900000|2022-01-20 20:35:00|4.16|2.76|4.35|2.95|4.41|3.01|4.15|2.75|0
1642711200000|2022-01-20 20:40:00|4.34|2.94|4.4|3|4.4|3|4.3|2.9|0
1642711500000|2022-01-20 20:45:00|4.41|3.01|4.51|3.11|4.55|3.15|4.28|2.88|0
1642711800000|2022-01-20 20:50:00|4.52|3.12|4.66|3.26|4.66|3.26|4.44|3.04|0
1642712100000|2022-01-20 20:55:00|4.67|3.27|5.02|3.62|5.07|3.67|4.4|3|0
1642712400000|2022-01-20 21:00:00|5.03|3.63|4.98|3.58|5.1|3.7|4.95|3.55|0
1642712700000|2022-01-20 21:05:00|4.96|3.56|4.96|3.56|4.97|3.57|4.88|3.48|0
1642713000000|2022-01-20 21:10:00|4.93|3.53|4.99|3.59|5.01|3.61|4.92|3.52|0
1642713300000|2022-01-20 21:15:00|5.1|3.5|5.07|3.47|5.12|3.52|5.05|3.45|0
1642713600000|2022-01-20 21:20:00|5.08|3.48|5.14|3.54|5.15|3.55|5.07|3.47|0
1642713900000|2022-01-20 21:25:00|5.15|3.55|5.25|3.65|5.25|3.65|5.09|3.49|0
1642714200000|2022-01-20 21:30:00|5.27|3.67|5.22|3.62|5.31|3.71|5.22|3.62|0
1642714500000|2022-01-20 21:35:00|5.23|3.63|6.47|4.87|6.47|4.87|5.22|3.62|0
1642714800000|2022-01-20 21:40:00|6.49|4.89|6.56|4.96|6.7|5.1|6.46|4.86|0
1642715100000|2022-01-20 21:45:00|6.57|4.97|6.61|5.01|6.61|5.01|6.53|4.93|0
1642715400000|2022-01-20 21:50:00|6.63|5.03|6.38|4.78|6.64|5.04|6.38|4.78|0
1642715700000|2022-01-20 21:55:00|6.37|4.77|6.38|4.78|6.4|4.8|6.32|4.72|0
1642716000000|2022-01-20 22:00:00|6.37|4.77|6.39|4.79|6.41|4.81|6.37|4.77|0
1642716300000|2022-01-20 22:05:00|6.4|4.8|6.37|4.77|6.4|4.8|6.37|4.77|0
1642716600000|2022-01-20 22:10:00|6.36|4.76|6.36|4.76|6.37|4.77|6.36|4.76|0
1642716900000|2022-01-20 22:15:00|6.35|4.75|6.34|4.74|6.35|4.75|6.34|4.74|0
1642717200000|2022-01-20 22:20:00|6.33|4.73|6.21|4.61|6.33|4.73|6.2|4.6|0
1642717800000|2022-01-20 22:30:00|6.2|4.6|6.2|4.6|6.2|4.6|6.2|4.6|0
1642718100000|2022-01-20 22:35:00|6.21|4.61|6.22|4.62|6.22|4.62|6.21|4.61|0
1642718400000|2022-01-20 22:40:00|6.21|4.61|6.24|4.64|6.24|4.64|6.21|4.61|0
1642718700000|2022-01-20 22:45:00|6.23|4.63|6.23|4.63|6.24|4.64|6.22|4.62|0
1642719000000|2022-01-20 22:50:00|6.22|4.62|6.23|4.63|6.24|4.64|6.22|4.62|0
1642719300000|2022-01-20 22:55:00|6.24|4.64|6.24|4.64|6.24|4.64|6.23|4.63|0
1642719600000|2022-01-20 23:00:00|6.28|4.68|6.15|4.55|6.3|4.7|6.15|4.55|0
1642719900000|2022-01-20 23:05:00|6.14|4.54|6.26|4.66|6.26|4.66|6.11|4.51|0
1642720200000|2022-01-20 23:10:00|6.25|4.65|6.27|4.67|6.3|4.7|6.19|4.59|0
1642720500000|2022-01-20 23:15:00|6.28|4.68|6.29|4.69|6.38|4.78|6.23|4.63|0
1642720800000|2022-01-20 23:20:00|6.3|4.7|6.26|4.66|6.36|4.76|6.24|4.64|0
1642721100000|2022-01-20 23:25:00|6.25|4.65|6.36|4.76|6.36|4.76|6.24|4.64|0
1642721400000|2022-01-20 23:30:00|6.35|4.75|6.32|4.72|6.36|4.76|6.29|4.69|0
1642721700000|2022-01-20 23:35:00|6.31|4.71|6.21|4.61|6.34|4.74|6.21|4.61|0
1642722000000|2022-01-20 23:40:00|6.2|4.6|6.19|4.59|6.22|4.62|6.18|4.58|0
1642722300000|2022-01-20 23:45:00|6.18|4.58|6.16|4.56|6.19|4.59|6.14|4.54|0
1642722600000|2022-01-20 23:50:00|6.17|4.57|6.19|4.59|6.23|4.63|6.15|4.55|0
1642722900000|2022-01-20 23:55:00|6.18|4.58|6.14|4.54|6.21|4.61|6.14|4.54|0
1642723200000|2022-01-21 00:00:00|6.13|4.53|6.22|4.62|6.25|4.65|6.09|4.49|0
1642723500000|2022-01-21 00:05:00|6.23|4.63|6.2|4.6|6.28|4.68|6.17|4.57|0
1642723800000|2022-01-21 00:10:00|6.21|4.61|6.18|4.58|6.23|4.63|6.14|4.54|0
1642724100000|2022-01-21 00:15:00|6.17|4.57|6.19|4.59|6.2|4.6|6.14|4.54|0
1642724400000|2022-01-21 00:20:00|6.2|4.6|6.22|4.62|6.28|4.68|6.19|4.59|0
1642724700000|2022-01-21 00:25:00|6.23|4.63|6.21|4.61|6.25|4.65|6.16|4.56|0
1642725000000|2022-01-21 00:30:00|6.22|4.62|6.21|4.61|6.25|4.65|6.19|4.59|0
1642725300000|2022-01-21 00:35:00|6.22|4.62|6.35|4.75|6.35|4.75|6.21|4.61|0
1642725600000|2022-01-21 00:40:00|6.36|4.76|6.56|4.96|6.57|4.97|6.36|4.76|0
1642725900000|2022-01-21 00:45:00|6.57|4.97|6.54|4.94|6.58|4.98|6.53|4.93|0
1642726200000|2022-01-21 00:50:00|6.55|4.95|6.56|4.96|6.58|4.98|6.5|4.9|0
1642726500000|2022-01-21 00:55:00|6.57|4.97|6.58|4.98|6.58|4.98|6.53|4.93|0
1642726800000|2022-01-21 01:00:00|6.59|4.99|6.55|4.95|6.59|4.99|6.52|4.92|0
1642727100000|2022-01-21 01:05:00|6.56|4.96|6.73|5.13|6.74|5.14|6.55|4.95|0
1642727400000|2022-01-21 01:10:00|6.74|5.14|6.71|5.11|6.81|5.21|6.7|5.1|0
1642727700000|2022-01-21 01:15:00|6.7|5.1|6.74|5.14|6.75|5.15|6.66|5.06|0
1642728000000|2022-01-21 01:20:00|6.72|5.12|6.6|5|6.72|5.12|6.59|4.99|0
1642728300000|2022-01-21 01:25:00|6.59|4.99|6.47|4.87|6.6|5|6.46|4.86|0
1642728600000|2022-01-21 01:30:00|6.48|4.88|6.49|4.89|6.56|4.96|6.47|4.87|0
1642728900000|2022-01-21 01:35:00|6.5|4.9|6.68|5.08|6.69|5.09|6.5|4.9|0
1642729200000|2022-01-21 01:40:00|6.7|5.1|6.74|5.14|6.77|5.17|6.64|5.04|0
1642729500000|2022-01-21 01:45:00|6.75|5.15|6.84|5.24|6.85|5.25|6.74|5.14|0
1642729800000|2022-01-21 01:50:00|6.83|5.23|6.84|5.24|6.89|5.29|6.73|5.13|0
1642730100000|2022-01-21 01:55:00|6.82|5.22|6.78|5.18|6.87|5.27|6.76|5.16|0
1642730400000|2022-01-21 02:00:00|6.79|5.19|6.75|5.15|6.8|5.2|6.72|5.12|0
1642730700000|2022-01-21 02:05:00|6.73|5.13|6.62|5.02|6.74|5.14|6.6|5|0
1642731000000|2022-01-21 02:10:00|6.63|5.03|6.64|5.04|6.66|5.06|6.62|5.02|0
1642731300000|2022-01-21 02:15:00|6.63|5.03|6.57|4.97|6.73|5.13|6.56|4.96|0
1642731600000|2022-01-21 02:20:00|6.55|4.95|6.52|4.92|6.58|4.98|6.5|4.9|0
1642731900000|2022-01-21 02:25:00|6.53|4.93|6.54|4.94|6.56|4.96|6.52|4.92|0
1642732200000|2022-01-21 02:30:00|6.55|4.95|6.57|4.97|6.57|4.97|6.53|4.93|0
1642732500000|2022-01-21 02:35:00|6.58|4.98|6.61|5.01|6.66|5.06|6.56|4.96|0
1642732800000|2022-01-21 02:40:00|6.62|5.02|6.74|5.14|6.74|5.14|6.61|5.01|0
1642733100000|2022-01-21 02:45:00|6.73|5.13|6.92|5.32|6.95|5.35|6.72|5.12|0
1642733400000|2022-01-21 02:50:00|6.91|5.31|6.89|5.29|6.96|5.36|6.86|5.26|0
1642733700000|2022-01-21 02:55:00|6.9|5.3|6.79|5.19|6.9|5.3|6.79|5.19|0
1642734000000|2022-01-21 03:00:00|6.78|5.18|6.8|5.2|6.82|5.22|6.77|5.17|0
1642734300000|2022-01-21 03:05:00|6.81|5.21|6.83|5.23|6.84|5.24|6.77|5.17|0
1642734600000|2022-01-21 03:10:00|6.82|5.22|6.85|5.25|6.9|5.3|6.8|5.2|0
1642734900000|2022-01-21 03:15:00|6.84|5.24|6.98|5.38|6.99|5.39|6.78|5.18|0
1642735200000|2022-01-21 03:20:00|6.99|5.39|7.07|5.47|7.07|5.47|6.95|5.35|0
1642735500000|2022-01-21 03:25:00|7.04|5.44|7.02|5.42|7.05|5.45|7|5.4|0
1642735800000|2022-01-21 03:30:00|7.03|5.43|7.01|5.41|7.08|5.48|7|5.4|0
1642736100000|2022-01-21 03:35:00|7|5.4|7.07|5.47|7.1|5.5|7|5.4|0
1642736400000|2022-01-21 03:40:00|7.06|5.46|7.01|5.41|7.07|5.47|7|5.4|0
1642736700000|2022-01-21 03:45:00|7.03|5.43|7.04|5.44|7.06|5.46|7|5.4|0
1642737000000|2022-01-21 03:50:00|7.03|5.43|7.01|5.41|7.06|5.46|7.01|5.41|0
1642737300000|2022-01-21 03:55:00|7.02|5.42|6.95|5.35|7.03|5.43|6.94|5.34|0
1642737600000|2022-01-21 04:00:00|6.94|5.34|6.85|5.25|6.95|5.35|6.84|5.24|0
1642737900000|2022-01-21 04:05:00|6.84|5.24|6.73|5.13|6.84|5.24|6.73|5.13|0
1642738200000|2022-01-21 04:10:00|6.74|5.14|6.77|5.17|6.78|5.18|6.73|5.13|0
1642738500000|2022-01-21 04:15:00|6.78|5.18|6.83|5.23|6.85|5.25|6.77|5.17|0
1642738800000|2022-01-21 04:20:00|6.82|5.22|6.84|5.24|6.86|5.26|6.8|5.2|0
1642739100000|2022-01-21 04:25:00|6.83|5.23|6.8|5.2|6.88|5.28|6.8|5.2|0
1642739400000|2022-01-21 04:30:00|6.81|5.21|6.82|5.22|6.82|5.22|6.75|5.15|0
1642739700000|2022-01-21 04:35:00|6.81|5.21|6.79|5.19|6.82|5.22|6.77|5.17|0
1642740000000|2022-01-21 04:40:00|6.78|5.18|6.84|5.24|6.85|5.25|6.78|5.18|0
1642740300000|2022-01-21 04:45:00|6.83|5.23|6.88|5.28|6.9|5.3|6.82|5.22|0
1642740600000|2022-01-21 04:50:00|6.87|5.27|6.86|5.26|6.9|5.3|6.85|5.25|0
1642740900000|2022-01-21 04:55:00|6.87|5.27|6.87|5.27|6.87|5.27|6.81|5.21|0
1642741200000|2022-01-21 05:00:00|6.86|5.26|6.81|5.21|6.88|5.28|6.8|5.2|0
1642741500000|2022-01-21 05:05:00|6.82|5.22|6.78|5.18|6.86|5.26|6.77|5.17|0
1642741800000|2022-01-21 05:10:00|6.77|5.17|6.82|5.22|6.83|5.23|6.76|5.16|0
1642742100000|2022-01-21 05:15:00|6.83|5.23|6.83|5.23|6.87|5.27|6.82|5.22|0
1642742400000|2022-01-21 05:20:00|6.84|5.24|6.77|5.17|6.84|5.24|6.77|5.17|0
1642742700000|2022-01-21 05:25:00|6.78|5.18|6.84|5.24|6.84|5.24|6.76|5.16|0
1642743000000|2022-01-21 05:30:00|6.83|5.23|6.75|5.15|6.83|5.23|6.73|5.13|0
1642743300000|2022-01-21 05:35:00|6.74|5.14|6.71|5.11|6.74|5.14|6.71|5.11|0
1642743600000|2022-01-21 05:40:00|6.72|5.12|6.65|5.05|6.73|5.13|6.64|5.04|0
1642743900000|2022-01-21 05:45:00|6.64|5.04|6.62|5.02|6.64|5.04|6.59|4.99|0
1642744200000|2022-01-21 05:50:00|6.61|5.01|6.63|5.03|6.64|5.04|6.6|5|0
1642744500000|2022-01-21 05:55:00|6.62|5.02|6.64|5.04|6.69|5.09|6.6|5|0
1642744800000|2022-01-21 06:00:00|6.65|5.05|6.72|5.12|6.74|5.14|6.65|5.05|0
1642745100000|2022-01-21 06:05:00|6.73|5.13|6.72|5.12|6.75|5.15|6.71|5.11|0
1642745400000|2022-01-21 06:10:00|6.71|5.11|6.72|5.12|6.74|5.14|6.6|5|0
1642745700000|2022-01-21 06:15:00|6.71|5.11|6.69|5.09|6.72|5.12|6.66|5.06|0
1642746000000|2022-01-21 06:20:00|6.7|5.1|6.61|5.01|6.7|5.1|6.6|5|0
1642746300000|2022-01-21 06:25:00|6.62|5.02|6.64|5.04|6.66|5.06|6.59|4.99|0
1642746600000|2022-01-21 06:30:00|6.61|5.01|6.55|4.95|6.64|5.04|6.54|4.94|0
1642746900000|2022-01-21 06:35:00|6.56|4.96|6.54|4.94|6.59|4.99|6.53|4.93|0
1642747200000|2022-01-21 06:40:00|6.53|4.93|6.54|4.94|6.54|4.94|6.49|4.89|0
1642747500000|2022-01-21 06:45:00|6.55|4.95|6.56|4.96|6.56|4.96|6.48|4.88|0
1642747800000|2022-01-21 06:50:00|6.57|4.97|6.46|4.86|6.64|5.04|6.45|4.85|0
1642748100000|2022-01-21 06:55:00|6.45|4.85|6.42|4.82|6.46|4.86|6.4|4.8|0
1642748400000|2022-01-21 07:00:00|6.43|4.83|6.51|4.91|6.52|4.92|6.42|4.82|0
1642748700000|2022-01-21 07:05:00|6.52|4.92|6.36|4.76|6.54|4.94|6.35|4.75|0
1642749000000|2022-01-21 07:10:00|6.38|4.78|6.31|4.71|6.38|4.78|6.29|4.69|0
1642749300000|2022-01-21 07:15:00|6.3|4.7|6.33|4.73|6.34|4.74|6.29|4.69|0
1642749600000|2022-01-21 07:20:00|6.32|4.72|6.26|4.66|6.33|4.73|6.25|4.65|0
1642749900000|2022-01-21 07:25:00|6.27|4.67|6.19|4.59|6.27|4.67|6.18|4.58|0
1642750200000|2022-01-21 07:30:00|6.18|4.58|6.14|4.54|6.27|4.67|6.05|4.45|0
1642750500000|2022-01-21 07:35:00|6.13|4.53|6.17|4.57|6.18|4.58|6.1|4.5|0
1642750800000|2022-01-21 07:40:00|6.16|4.56|6.14|4.54|6.17|4.57|6.11|4.51|0
1642751100000|2022-01-21 07:45:00|6.13|4.53|6.11|4.51|6.18|4.58|6.1|4.5|0
1642751400000|2022-01-21 07:50:00|6.1|4.5|6.1|4.5|6.1|4.5|6.07|4.47|0
1642751700000|2022-01-21 07:55:00|6.11|4.51|6.09|4.49|6.14|4.54|6.09|4.49|0
1642752000000|2022-01-21 08:00:00|6.1|4.5|5.96|4.36|6.16|4.56|5.94|4.34|0
1642752300000|2022-01-21 08:05:00|5.86|4.46|5.91|4.51|5.92|4.52|5.78|4.38|0
1642752600000|2022-01-21 08:10:00|5.9|4.5|6.07|4.67|6.07|4.67|5.9|4.5|0
1642752900000|2022-01-21 08:15:00|6.06|4.66|6.11|4.71|6.12|4.72|6.02|4.62|0
1642753200000|2022-01-21 08:20:00|6.1|4.7|6.07|4.67|6.12|4.72|6.05|4.65|0
1642753500000|2022-01-21 08:25:00|6.08|4.68|5.97|4.57|6.08|4.68|5.96|4.56|0
1642753800000|2022-01-21 08:30:00|5.98|4.58|5.91|4.51|6.02|4.62|5.91|4.51|0
1642754100000|2022-01-21 08:35:00|5.93|4.53|5.99|4.59|6|4.6|5.88|4.48|0
1642754400000|2022-01-21 08:40:00|5.98|4.58|6|4.6|6.02|4.62|5.95|4.55|0
1642754700000|2022-01-21 08:45:00|6.01|4.61|6.03|4.63|6.11|4.71|5.99|4.59|0
1642755000000|2022-01-21 08:50:00|6.04|4.64|5.93|4.53|6.05|4.65|5.92|4.52|0
1642755300000|2022-01-21 08:55:00|5.92|4.52|5.91|4.51|5.95|4.55|5.89|4.49|0
1642755600000|2022-01-21 09:00:00|5.9|4.5|5.94|4.54|5.98|4.58|5.89|4.49|0
1642755900000|2022-01-21 09:05:00|5.92|4.52|6|4.6|6.02|4.62|5.89|4.49|0
1642756200000|2022-01-21 09:10:00|6.01|4.61|5.87|4.47|6.02|4.62|5.83|4.43|0
1642756500000|2022-01-21 09:15:00|5.88|4.48|5.93|4.53|5.96|4.56|5.86|4.46|0
1642756800000|2022-01-21 09:20:00|5.91|4.51|5.85|4.45|5.92|4.52|5.84|4.44|0
1642757100000|2022-01-21 09:25:00|5.84|4.44|5.79|4.39|5.85|4.45|5.79|4.39|0
1642757400000|2022-01-21 09:30:00|5.8|4.4|6|4.6|6|4.6|5.76|4.36|0
1642757700000|2022-01-21 09:35:00|5.99|4.59|6.03|4.63|6.06|4.66|5.98|4.58|0
1642758000000|2022-01-21 09:40:00|6.04|4.64|6|4.6|6.05|4.65|5.97|4.57|0
1642758300000|2022-01-21 09:45:00|5.99|4.59|5.97|4.57|6|4.6|5.97|4.57|0
1642758600000|2022-01-21 09:50:00|5.96|4.56|5.91|4.51|5.98|4.58|5.89|4.49|0
1642758900000|2022-01-21 09:55:00|5.9|4.5|5.92|4.52|5.92|4.52|5.89|4.49|0
1642759200000|2022-01-21 10:00:00|5.91|4.51|5.96|4.56|5.97|4.57|5.91|4.51|0
1642759500000|2022-01-21 10:05:00|5.95|4.55|5.97|4.57|5.97|4.57|5.91|4.51|0
1642759800000|2022-01-21 10:10:00|5.95|4.55|5.98|4.58|5.99|4.59|5.94|4.54|0
1642760100000|2022-01-21 10:15:00|5.97|4.57|5.86|4.46|5.97|4.57|5.85|4.45|0
1642760400000|2022-01-21 10:20:00|5.87|4.47|5.74|4.34|5.88|4.48|5.69|4.29|0
1642760700000|2022-01-21 10:25:00|5.73|4.33|5.74|4.34|5.76|4.36|5.72|4.32|0
1642761000000|2022-01-21 10:30:00|5.75|4.35|5.84|4.44|5.84|4.44|5.73|4.33|0
1642761300000|2022-01-21 10:35:00|5.83|4.43|5.82|4.42|5.83|4.43|5.8|4.4|0
1642761600000|2022-01-21 10:40:00|5.81|4.41|5.79|4.39|5.83|4.43|5.79|4.39|0
1642761900000|2022-01-21 10:45:00|5.8|4.4|5.83|4.43|5.85|4.45|5.79|4.39|0
1642762200000|2022-01-21 10:50:00|5.82|4.42|7.29|5.89|7.29|5.89|5.81|4.41|0
1642762500000|2022-01-21 10:55:00|7.3|5.9|7.24|5.84|7.32|5.92|7.23|5.83|0
1642762800000|2022-01-21 11:00:00|7.26|5.86|7.29|5.89|7.32|5.92|7.25|5.85|0
1642763100000|2022-01-21 11:05:00|7.3|5.9|7.47|6.07|7.49|6.09|7.29|5.89|0
1642763400000|2022-01-21 11:10:00|7.45|6.05|7.47|6.07|7.5|6.1|7.42|6.02|0
1642763700000|2022-01-21 11:15:00|7.48|6.08|7.36|5.96|8.52|7.12|7.26|5.86|0
1642764000000|2022-01-21 11:20:00|7.37|5.97|7.44|6.04|7.45|6.05|7.33|5.93|0
1642764300000|2022-01-21 11:25:00|7.45|6.05|7.3|5.9|7.51|6.11|6.95|5.55|0
1642764600000|2022-01-21 11:30:00|7.31|5.91|7.36|5.96|7.38|5.98|7.31|5.91|0
1642764900000|2022-01-21 11:35:00|7.35|5.95|7.21|5.81|7.36|5.96|7.19|5.79|0
1642765200000|2022-01-21 11:40:00|7.22|5.82|7.26|5.86|7.3|5.9|7.22|5.82|0
1642765500000|2022-01-21 11:45:00|7.27|5.87|7.32|5.92|7.37|5.97|7.25|5.85|0
1642765800000|2022-01-21 11:50:00|7.33|5.93|7.3|5.9|7.36|5.96|7.3|5.9|0
1642766100000|2022-01-21 11:55:00|7.31|5.91|7.2|5.8|7.31|5.91|7.18|5.78|0
1642766400000|2022-01-21 12:00:00|7.19|5.79|7.32|5.92|7.33|5.93|7.19|5.79|0
1642766700000|2022-01-21 12:05:00|7.33|5.93|7.42|6.02|7.44|6.04|7.3|5.9|0
1642767000000|2022-01-21 12:10:00|7.41|6.01|7.41|6.01|7.5|6.1|7.4|6|0
1642767300000|2022-01-21 12:15:00|7.42|6.02|7.32|5.92|7.42|6.02|7.28|5.88|0
1642767600000|2022-01-21 12:20:00|7.31|5.91|7.3|5.9|7.32|5.92|7.25|5.85|0
1642767900000|2022-01-21 12:25:00|7.28|5.88|7.35|5.95|7.36|5.96|7.28|5.88|0
1642768200000|2022-01-21 12:30:00|7.36|5.96|7.3|5.9|7.36|5.96|7.27|5.87|0
1642768500000|2022-01-21 12:35:00|7.31|5.91|7.2|5.8|7.32|5.92|7.2|5.8|0
1642768800000|2022-01-21 12:40:00|7.21|5.81|7.3|5.9|7.31|5.91|7.21|5.81|0
1642769100000|2022-01-21 12:45:00|7.31|5.91|7.3|5.9|7.32|5.92|7.24|5.84|0
1642769400000|2022-01-21 12:50:00|7.29|5.89|7.35|5.95|7.36|5.96|7.25|5.85|0
1642769700000|2022-01-21 12:55:00|7.34|5.94|7.29|5.89|7.4|6|7.29|5.89|0
1642770000000|2022-01-21 13:00:00|7.28|5.88|7.35|5.95|7.37|5.97|7.28|5.88|0
1642770300000|2022-01-21 13:05:00|7.34|5.94|7.27|5.87|7.35|5.95|7.27|5.87|0
1642770600000|2022-01-21 13:10:00|7.26|5.86|7.31|5.91|7.38|5.98|7.26|5.86|0
1642770900000|2022-01-21 13:15:00|7.32|5.92|7.25|5.85|7.39|5.99|7.25|5.85|0
1642771200000|2022-01-21 13:20:00|7.24|5.84|7.21|5.81|7.26|5.86|7.18|5.78|0
1642771500000|2022-01-21 13:25:00|7.2|5.8|7.31|5.91|7.31|5.91|7.19|5.79|0
1642771800000|2022-01-21 13:30:00|7.3|5.9|7.4|6|7.4|6|7.29|5.89|0
1642772100000|2022-01-21 13:35:00|7.41|6.01|7.25|5.85|7.41|6.01|7.25|5.85|0
1642772400000|2022-01-21 13:40:00|7.26|5.86|7.28|5.88|7.33|5.93|7.23|5.83|0
1642772700000|2022-01-21 13:45:00|7.29|5.89|7.32|5.92|7.32|5.92|7.27|5.87|0
1642773000000|2022-01-21 13:50:00|7.3|5.9|7.33|5.93|7.34|5.94|7.27|5.87|0
1642773300000|2022-01-21 13:55:00|7.34|5.94|7.32|5.92|7.35|5.95|7.31|5.91|0
1642773600000|2022-01-21 14:00:00|7.33|5.93|7.35|5.95|7.35|5.95|7.26|5.86|0
1642773900000|2022-01-21 14:05:00|7.36|5.96|7.51|6.11|7.53|6.13|7.35|5.95|0
1642774200000|2022-01-21 14:10:00|7.52|6.12|7.46|6.06|7.54|6.14|7.45|6.05|0
1642774500000|2022-01-21 14:15:00|7.45|6.05|7.48|6.08|7.51|6.11|7.42|6.02|0
1642774800000|2022-01-21 14:20:00|7.49|6.09|7.38|5.98|7.51|6.11|7.38|5.98|0
1642775100000|2022-01-21 14:25:00|7.35|5.95|7.14|5.74|7.36|5.96|7.14|5.74|0
1642775400000|2022-01-21 14:30:00|7.13|5.73|7.02|5.62|7.54|6.14|6.79|5.39|0
1642775700000|2022-01-21 14:35:00|7.03|5.63|7.25|5.85|7.28|5.88|7|5.6|0
1642776000000|2022-01-21 14:40:00|7.26|5.86|7.53|6.13|7.54|6.14|7.23|5.83|0
1642776300000|2022-01-21 14:45:00|7.52|6.12|7.27|5.87|7.56|6.16|7.15|5.75|0
1642776600000|2022-01-21 14:50:00|7.3|5.9|7.39|5.99|7.47|6.07|7.04|5.64|0
1642776900000|2022-01-21 14:55:00|7.43|6.03|7.4|6|7.5|6.1|7.34|5.94|0
1642777200000|2022-01-21 15:00:00|7.43|6.03|7.49|6.09|7.61|6.21|7.3|5.9|0
1642777500000|2022-01-21 15:05:00|7.45|6.05|7.4|6|7.49|6.09|7.27|5.87|0
1642777800000|2022-01-21 15:10:00|7.43|6.03|7.82|6.42|7.89|6.49|7.43|6.03|0
1642778100000|2022-01-21 15:15:00|7.8|6.4|7.83|6.43|7.86|6.46|7.72|6.32|0
1642778400000|2022-01-21 15:20:00|7.84|6.44|7.74|6.34|8.09|6.69|7.63|6.23|0
1642778700000|2022-01-21 15:25:00|7.73|6.33|7.89|6.49|7.97|6.57|7.42|6.02|0
1642779000000|2022-01-21 15:30:00|7.87|6.47|7.4|6|7.95|6.55|7.38|5.98|0
1642779300000|2022-01-21 15:35:00|7.41|6.01|7.41|6.01|7.91|6.51|7.25|5.85|0
1642779600000|2022-01-21 15:40:00|7.44|6.04|7.51|6.11|7.72|6.32|7.35|5.95|0
1642779900000|2022-01-21 15:45:00|7.52|6.12|7.34|5.94|7.65|6.25|7.34|5.94|0
1642780200000|2022-01-21 15:50:00|7.35|5.95|6.8|5.4|7.53|6.13|6.8|5.4|0
1642780500000|2022-01-21 15:55:00|6.82|5.42|7.22|5.82|7.34|5.94|6.82|5.42|0
1642780800000|2022-01-21 16:00:00|7.19|5.79|7.3|5.9|7.38|5.98|7.19|5.79|0
1642781100000|2022-01-21 16:05:00|7.28|5.88|7.05|5.65|7.3|5.9|7|5.6|0
1642781400000|2022-01-21 16:10:00|7.04|5.64|7.24|5.84|7.27|5.87|7.04|5.64|0
1642781700000|2022-01-21 16:15:00|7.21|5.81|6.87|5.47|7.21|5.81|6.84|5.44|0
1642782000000|2022-01-21 16:20:00|6.88|5.48|6.66|5.26|6.93|5.53|6.63|5.23|0
1642782300000|2022-01-21 16:25:00|6.69|5.29|6.55|5.15|6.77|5.37|6.55|5.15|0
1642782600000|2022-01-21 16:30:00|6.57|5.17|6.66|5.26|6.8|5.4|6.57|5.17|0
1642782900000|2022-01-21 16:35:00|6.65|5.25|6.97|5.57|6.99|5.59|6.62|5.22|0
1642783200000|2022-01-21 16:40:00|6.94|5.54|6.99|5.59|7.03|5.63|6.93|5.53|0
1642783500000|2022-01-21 16:45:00|6.96|5.56|7.19|5.79|7.23|5.83|6.68|5.28|0
1642783800000|2022-01-21 16:50:00|7.18|5.78|7.31|5.91|7.34|5.94|7.12|5.72|0
1642784100000|2022-01-21 16:55:00|7.33|5.93|7.01|5.61|7.33|5.93|6.98|5.58|0
1642784400000|2022-01-21 17:00:00|7.03|5.63|7.04|5.64|7.11|5.71|6.94|5.54|0
1642784700000|2022-01-21 17:05:00|7.05|5.65|6.9|5.5|7.08|5.68|6.84|5.44|0
1642785000000|2022-01-21 17:10:00|6.89|5.49|6.98|5.58|7.08|5.68|6.87|5.47|0
1642785300000|2022-01-21 17:15:00|6.99|5.59|7.06|5.66|7.11|5.71|6.92|5.52|0
1642785600000|2022-01-21 17:20:00|7.08|5.68|6.99|5.59|7.15|5.75|6.82|5.42|0
1642785900000|2022-01-21 17:25:00|7|5.6|7.03|5.63|7.05|5.65|6.89|5.49|0
1642786200000|2022-01-21 17:30:00|7.06|5.66|7|5.6|7.1|5.7|6.98|5.58|0
1642786500000|2022-01-21 17:35:00|7.01|5.61|7.07|5.67|7.19|5.79|6.9|5.5|0
1642786800000|2022-01-21 17:40:00|7.08|5.68|7.12|5.72|7.13|5.73|6.98|5.58|0
1642787100000|2022-01-21 17:45:00|7.13|5.73|7.25|5.85|7.26|5.86|7|5.6|0
1642787400000|2022-01-21 17:50:00|7.24|5.84|7.22|5.82|7.27|5.87|7.15|5.75|0
1642787700000|2022-01-21 17:55:00|7.24|5.84|7.16|5.76|7.29|5.89|7.1|5.7|0
1642788000000|2022-01-21 18:00:00|7.17|5.77|7.19|5.79|7.23|5.83|7.05|5.65|0
1642788300000|2022-01-21 18:05:00|7.18|5.78|7.18|5.78|7.22|5.82|7.11|5.71|0
1642788600000|2022-01-21 18:10:00|7.16|5.76|6.94|5.54|7.17|5.77|6.9|5.5|0
1642788900000|2022-01-21 18:15:00|6.96|5.56|7.16|5.76|7.2|5.8|6.95|5.55|0
1642789200000|2022-01-21 18:20:00|7.17|5.77|7.38|5.98|7.41|6.01|7.11|5.71|0
1642789500000|2022-01-21 18:25:00|7.39|5.99|7.33|5.93|7.43|6.03|7.27|5.87|0
1642789800000|2022-01-21 18:30:00|7.34|5.94|7.24|5.84|7.37|5.97|7.18|5.78|0
1642790100000|2022-01-21 18:35:00|7.27|5.87|7.15|5.75|7.3|5.9|7.05|5.65|0
1642790400000|2022-01-21 18:40:00|7.14|5.74|7.09|5.69|7.16|5.76|7.02|5.62|0
1642790700000|2022-01-21 18:45:00|7.07|5.67|7.28|5.88|7.38|5.98|7.06|5.66|0
1642791000000|2022-01-21 18:50:00|7.25|5.85|7.23|5.83|7.31|5.91|7.13|5.73|0
1642791300000|2022-01-21 18:55:00|7.24|5.84|7.42|6.02|7.48|6.08|7.21|5.81|0
1642791600000|2022-01-21 19:00:00|7.43|6.03|7.46|6.06|7.48|6.08|7.32|5.92|0
1642791900000|2022-01-21 19:05:00|7.47|6.07|7.51|6.11|7.51|6.11|7.33|5.93|0
1642792200000|2022-01-21 19:10:00|7.5|6.1|7.48|6.08|7.53|6.13|7.4|6|0
1642792500000|2022-01-21 19:15:00|7.49|6.09|7.5|6.1|7.51|6.11|7.39|5.99|0
1642792800000|2022-01-21 19:20:00|7.49|6.09|7.38|5.98|7.58|6.18|7.37|5.97|0
1642793100000|2022-01-21 19:25:00|7.39|5.99|7.71|6.31|7.73|6.33|7.39|5.99|0
1642793400000|2022-01-21 19:30:00|7.72|6.32|7.7|6.3|7.77|6.37|7.66|6.26|0
1642793700000|2022-01-21 19:35:00|7.72|6.32|7.59|6.19|7.78|6.38|7.57|6.17|0
1642794000000|2022-01-21 19:40:00|7.6|6.2|7.66|6.26|7.68|6.28|7.52|6.12|0
1642794300000|2022-01-21 19:45:00|7.67|6.27|7.59|6.19|7.67|6.27|7.57|6.17|0
1642794600000|2022-01-21 19:50:00|7.6|6.2|7.75|6.35|7.78|6.38|7.6|6.2|0
1642794900000|2022-01-21 19:55:00|7.76|6.36|7.99|6.59|7.99|6.59|7.73|6.33|0
1642795200000|2022-01-21 20:00:00|7.97|6.57|7.97|6.57|8.01|6.61|7.34|5.94|0
1642795500000|2022-01-21 20:05:00|7.96|6.56|8.23|6.83|8.29|6.89|7.96|6.56|0
1642795800000|2022-01-21 20:10:00|8.24|6.84|8.39|6.99|8.4|7|8.19|6.79|0
1642796100000|2022-01-21 20:15:00|8.4|7|8.25|6.85|8.51|7.11|8.13|6.73|0
1642796400000|2022-01-21 20:20:00|8.26|6.86|8.38|6.98|8.48|7.08|8.26|6.86|0
1642796700000|2022-01-21 20:25:00|8.39|6.99|8.69|7.29|8.81|7.41|8.36|6.96|0
1642797000000|2022-01-21 20:30:00|8.7|7.3|8.58|7.18|8.72|7.32|8.46|7.06|0
1642797300000|2022-01-21 20:35:00|8.59|7.19|8.59|7.19|8.77|7.37|8.45|7.05|0
1642797600000|2022-01-21 20:40:00|8.6|7.2|8.18|6.78|8.6|7.2|7.95|6.55|0
1642797900000|2022-01-21 20:45:00|8.19|6.79|8.23|6.83|8.35|6.95|8.16|6.76|0
1642798200000|2022-01-21 20:50:00|8.24|6.84|8.62|7.22|8.64|7.24|8.24|6.84|0
1642798500000|2022-01-21 20:55:00|8.57|7.17|8.67|7.27|8.67|7.27|8.33|6.93|0
1642798800000|2022-01-21 21:00:00|8.59|7.19|8.64|7.24|8.75|7.35|8.58|7.18|0
1642799100000|2022-01-21 21:05:00|8.66|7.26|8.75|7.35|8.76|7.36|8.6|7.2|0
1642799400000|2022-01-21 21:10:00|8.74|7.34|8.73|7.33|8.8|7.4|8.7|7.3|0
1643011500000|2022-01-24 08:05:00|8.61|7.21|8.59|7.19|8.7|7.3|8.58|7.18|0
1643011800000|2022-01-24 08:10:00|8.6|7.2|8.49|7.09|8.61|7.21|8.47|7.07|0
1643012100000|2022-01-24 08:15:00|8.51|7.11|8.3|6.9|8.51|7.11|8.25|6.85|0
1643012400000|2022-01-24 08:20:00|8.31|6.91|8.31|6.91|8.31|6.91|8.25|6.85|0
1643012700000|2022-01-24 08:25:00|8.32|6.92|8.3|6.9|8.38|6.98|8.28|6.88|0
1643013000000|2022-01-24 08:30:00|8.28|6.88|8.38|6.98|8.39|6.99|8.27|6.87|0
1643013300000|2022-01-24 08:35:00|8.39|6.99|8.36|6.96|8.42|7.02|8.35|6.95|0
1643013600000|2022-01-24 08:40:00|8.37|6.97|8.48|7.08|8.48|7.08|8.33|6.93|0
1643013900000|2022-01-24 08:45:00|8.47|7.07|8.42|7.02|8.5|7.1|8.35|6.95|0
1643014200000|2022-01-24 08:50:00|8.43|7.03|8.55|7.15|8.56|7.16|8.42|7.02|0
1643014500000|2022-01-24 08:55:00|8.57|7.17|8.83|7.43|8.85|7.45|8.54|7.14|0
1643014800000|2022-01-24 09:00:00|8.84|7.44|8.79|7.39|8.87|7.47|8.79|7.39|0
1643015100000|2022-01-24 09:05:00|8.8|7.4|8.79|7.39|8.87|7.47|8.73|7.33|0
1643015400000|2022-01-24 09:10:00|8.8|7.4|8.83|7.43|8.87|7.47|8.78|7.38|0
1643015700000|2022-01-24 09:15:00|8.82|7.42|8.92|7.52|8.94|7.54|8.82|7.42|0
1643016000000|2022-01-24 09:20:00|8.93|7.53|9|7.6|9.03|7.63|8.92|7.52|0
1643016300000|2022-01-24 09:25:00|8.99|7.59|8.83|7.43|9.28|7.88|8.71|7.31|0
1643016600000|2022-01-24 09:30:00|8.84|7.44|8.83|7.43|8.85|7.45|8.78|7.38|0
1643016900000|2022-01-24 09:35:00|8.82|7.42|8.85|7.45|8.85|7.45|8.76|7.36|0
1643017200000|2022-01-24 09:40:00|8.86|7.46|8.84|7.44|8.89|7.49|8.79|7.39|0
1643017500000|2022-01-24 09:45:00|8.85|7.45|8.85|7.45|8.95|7.55|8.85|7.45|0
1643017800000|2022-01-24 09:50:00|8.84|7.44|8.83|7.43|8.86|7.46|8.75|7.35|0
1643018100000|2022-01-24 09:55:00|8.82|7.42|8.84|7.44|8.88|7.48|8.79|7.39|0
1643018400000|2022-01-24 10:00:00|8.86|7.46|8.97|7.57|8.99|7.59|8.84|7.44|0
1643018700000|2022-01-24 10:05:00|8.95|7.55|9.11|7.71|9.12|7.72|8.92|7.52|0
1643019000000|2022-01-24 10:10:00|9.12|7.72|9.38|7.98|9.4|8|8.85|7.45|0
1643019300000|2022-01-24 10:15:00|9.39|7.99|9.45|8.05|9.51|8.11|9.38|7.98|0
1643019600000|2022-01-24 10:20:00|9.46|8.06|9.67|8.27|9.67|8.27|9.38|7.98|0
1643019900000|2022-01-24 10:25:00|9.66|8.26|9.69|8.29|9.71|8.31|9.57|8.17|0
1643020200000|2022-01-24 10:30:00|9.68|8.28|9.61|8.21|9.76|8.36|9.53|8.13|0
1643020500000|2022-01-24 10:35:00|9.6|8.2|9.65|8.25|9.67|8.27|9.57|8.17|0
1643020800000|2022-01-24 10:40:00|9.64|8.24|9.86|8.46|9.94|8.54|9.61|8.21|0
1643021100000|2022-01-24 10:45:00|9.84|8.44|9.83|8.43|9.91|8.51|9.72|8.32|0
1643021400000|2022-01-24 10:50:00|9.81|8.41|9.78|8.38|9.89|8.49|9.76|8.36|0
1643021700000|2022-01-24 10:55:00|9.77|8.37|9.74|8.34|10.18|8.78|9.38|7.98|0
1643022000000|2022-01-24 11:00:00|9.73|8.33|9.73|8.33|9.79|8.39|9.65|8.25|0
1643022300000|2022-01-24 11:05:00|9.72|8.32|9.53|8.13|9.73|8.33|9.53|8.13|0
1643022600000|2022-01-24 11:10:00|9.54|8.14|9.47|8.07|9.54|8.14|9.47|8.07|0
1643022900000|2022-01-24 11:15:00|9.48|8.08|9.72|8.32|9.72|8.32|9.43|8.03|0
1643023200000|2022-01-24 11:20:00|9.71|8.31|9.6|8.2|9.74|8.34|9.6|8.2|0
1643023500000|2022-01-24 11:25:00|9.61|8.21|9.74|8.34|9.77|8.37|9.55|8.15|0
1643023800000|2022-01-24 11:30:00|9.75|8.35|9.73|8.33|9.77|8.37|9.71|8.31|0
1643024100000|2022-01-24 11:35:00|9.74|8.34|9.6|8.2|9.78|8.38|9.59|8.19|0
1643024400000|2022-01-24 11:40:00|9.59|8.19|9.6|8.2|9.62|8.22|9.51|8.11|0
1643024700000|2022-01-24 11:45:00|9.58|8.18|9.47|8.07|9.59|8.19|9.43|8.03|0
1643025000000|2022-01-24 11:50:00|9.46|8.06|9.42|8.02|9.71|8.31|9.23|7.83|0
1643025300000|2022-01-24 11:55:00|9.41|8.01|9.37|7.97|9.44|8.04|9.36|7.96|0
1643025600000|2022-01-24 12:00:00|9.34|7.94|9.58|8.18|9.58|8.18|9.3|7.9|0
1643025900000|2022-01-24 12:05:00|9.57|8.17|9.74|8.34|9.76|8.36|9.31|7.91|0
1643026200000|2022-01-24 12:10:00|9.73|8.33|9.75|8.35|9.8|8.4|9.68|8.28|0
1643026500000|2022-01-24 12:15:00|9.74|8.34|9.73|8.33|9.77|8.37|9.64|8.24|0
1643026800000|2022-01-24 12:20:00|9.74|8.34|9.77|8.37|9.88|8.48|9.74|8.34|0
1643027100000|2022-01-24 12:25:00|9.76|8.36|9.74|8.34|9.77|8.37|9.66|8.26|0
1643027400000|2022-01-24 12:30:00|9.75|8.35|9.88|8.48|9.88|8.48|9.65|8.25|0
1643027700000|2022-01-24 12:35:00|9.87|8.47|9.87|8.47|9.9|8.5|9.79|8.39|0
1643028000000|2022-01-24 12:40:00|9.86|8.46|10.01|8.61|10.01|8.61|9.86|8.46|0
1643028300000|2022-01-24 12:45:00|10|8.6|9.95|8.55|10|8.6|9.86|8.46|0
1643028600000|2022-01-24 12:50:00|9.94|8.54|9.96|8.56|10.03|8.63|9.93|8.53|0
1643028900000|2022-01-24 12:55:00|9.95|8.55|9.98|8.58|9.98|8.58|9.87|8.47|0
1643029200000|2022-01-24 13:00:00|9.99|8.59|10.19|8.79|10.25|8.85|9.67|8.27|0
1643029500000|2022-01-24 13:05:00|10.18|8.78|10.03|8.63|10.19|8.79|10.03|8.63|0
1643029800000|2022-01-24 13:10:00|10.05|8.65|10.12|8.72|10.2|8.8|10.04|8.64|0
1643030100000|2022-01-24 13:15:00|10.11|8.71|10.28|8.88|10.28|8.88|10.06|8.66|0
1643030400000|2022-01-24 13:20:00|10.27|8.87|10.76|9.36|10.77|9.37|10.25|8.85|0
1643030700000|2022-01-24 13:25:00|10.78|9.38|10.83|9.43|10.87|9.47|10.45|9.05|0
1643031000000|2022-01-24 13:30:00|10.84|9.44|11.15|9.75|11.19|9.79|10.84|9.44|0
1643031300000|2022-01-24 13:35:00|11.12|9.72|11.26|9.86|11.41|10.01|11.12|9.72|0
1643031600000|2022-01-24 13:40:00|11.22|9.82|11.36|9.96|11.48|10.08|11.22|9.82|0
1643031900000|2022-01-24 13:45:00|11.37|9.97|11.31|9.91|11.4|10|11.21|9.81|0
1643032200000|2022-01-24 13:50:00|11.34|9.94|11.38|9.98|11.39|9.99|11.22|9.82|0
1643032500000|2022-01-24 13:55:00|11.35|9.95|11.62|10.22|11.63|10.23|11.32|9.92|0
1643032800000|2022-01-24 14:00:00|11.71|10.31|11.74|10.34|12.16|10.76|10.97|9.57|0
1643033100000|2022-01-24 14:05:00|11.73|10.33|12.13|10.73|12.19|10.79|11.7|10.3|0
1643033400000|2022-01-24 14:10:00|12.12|10.72|11.77|10.37|12.15|10.75|11.75|10.35|0
1643033700000|2022-01-24 14:15:00|11.76|10.36|11.83|10.43|11.84|10.44|11.59|10.19|0
1643034000000|2022-01-24 14:20:00|11.81|10.41|11.88|10.48|12|10.6|11.81|10.41|0
1643034300000|2022-01-24 14:25:00|11.93|10.53|11.78|10.38|11.94|10.54|11.61|10.21|0
1643034600000|2022-01-24 14:30:00|11.8|10.4|11.73|10.33|12.13|10.73|11.62|10.22|0
1643034900000|2022-01-24 14:35:00|11.75|10.35|11.4|10|12.2|10.8|11.08|9.68|0
1643035200000|2022-01-24 14:40:00|11.35|9.95|13.54|10.53|13.58|10.56|11.21|9.44|0
1643035500000|2022-01-24 14:45:00|13.52|10.52|12.85|11.45|13.8|11.56|12.54|10.52|0
1643035800000|2022-01-24 14:50:00|12.89|11.49|12.09|10.69|13.84|12.44|11.92|10.52|0
1643036100000|2022-01-24 14:55:00|12.12|10.72|12.86|11.46|12.89|11.49|12.03|10.63|0
1643036400000|2022-01-24 15:00:00|12.91|11.51|13.76|12.36|14.26|12.86|12.74|11.34|0
1643036700000|2022-01-24 15:05:00|13.78|12.38|15.21|11.83|15.24|12.86|13.58|11.43|0
1643037000000|2022-01-24 15:10:00|15.19|11.81|14.91|12.11|15.49|13.78|13.69|11.81|0
1643037300000|2022-01-24 15:15:00|14.88|12.08|15.54|12.74|15.54|12.74|14.81|12.01|0
1643037600000|2022-01-24 15:20:00|15.55|12.75|15.14|12.34|16.03|13.23|15.14|12.34|0
1643037900000|2022-01-24 15:25:00|15.12|12.32|15.13|12.33|15.18|12.38|14.73|11.93|0
1643038200000|2022-01-24 15:30:00|15.12|12.32|14.13|11.33|15.9|13.1|14.02|11.22|0
1643038500000|2022-01-24 15:35:00|14.19|11.39|13.36|10.56|14.37|11.57|13.13|10.33|0
1643038800000|2022-01-24 15:40:00|13.4|10.6|12.55|9.76|13.62|10.82|12.53|9.74|0
1643039100000|2022-01-24 15:45:00|12.54|9.78|16.32|13.52|16.32|13.52|12.52|9.74|0
1643039400000|2022-01-24 15:50:00|16.33|13.53|12.1|9.41|16.33|13.53|12.09|9.4|0
1643039700000|2022-01-24 15:55:00|12.08|9.39|12.58|9.78|12.62|9.82|12.06|9.38|0
1643040000000|2022-01-24 16:00:00|12.57|9.77|11.9|10.5|12.66|10.71|11.75|9.76|0
1643040300000|2022-01-24 16:05:00|11.95|10.55|12.16|10.76|12.23|10.83|11.95|10.55|0
1643040600000|2022-01-24 16:10:00|12.15|10.75|12.42|11.02|12.45|11.05|11.82|10.42|0
1643040900000|2022-01-24 16:15:00|12.39|10.99|12.73|11.33|12.75|11.35|12.18|10.78|0
1643041200000|2022-01-24 16:20:00|12.71|11.31|12.74|11.34|12.8|11.4|12.37|10.97|0
1643041500000|2022-01-24 16:25:00|12.69|11.29|12.69|11.29|12.88|11.48|12.53|11.13|0
1643041800000|2022-01-24 16:30:00|12.68|11.28|12.97|11.57|13.08|11.68|12.61|11.21|0
1643042100000|2022-01-24 16:35:00|12.99|11.59|13.6|12.2|14.89|13.47|12.89|11.49|0
1643042400000|2022-01-24 16:40:00|13.58|12.18|14.7|11.9|14.8|12.73|13.57|11.84|0
1643042700000|2022-01-24 16:45:00|14.67|11.87|15.37|12.57|15.37|12.57|14.08|11.28|0
1643043000000|2022-01-24 16:50:00|15.41|12.61|14.61|11.81|15.41|12.61|14.59|11.79|0
1643043300000|2022-01-24 16:55:00|14.6|11.8|13.7|12.3|14.72|12.6|13.7|11.62|0
1643043600000|2022-01-24 17:00:00|13.77|12.37|15.94|14.42|15.98|14.46|13.38|11.98|0
1643043900000|2022-01-24 17:05:00|15.9|14.38|15.95|14.43|16.72|15.13|15.74|14.24|0
1643044200000|2022-01-24 17:10:00|15.9|14.39|17.48|15.81|17.78|16.09|15.9|14.39|0
1643044500000|2022-01-24 17:15:00|17.49|15.82|18.94|17.13|19.13|17.3|17.49|15.82|0
1643044800000|2022-01-24 17:20:00|19.11|17.29|18.86|17.07|19.14|17.32|18.36|16.61|0
1643045100000|2022-01-24 17:25:00|18.82|17.02|18.49|16.73|19.32|17.48|18.24|16.5|0
1643045400000|2022-01-24 17:30:00|18.5|16.74|18.49|16.73|18.81|17.02|18.36|16.61|0
1643045700000|2022-01-24 17:35:00|18.45|16.7|18.61|16.84|19.02|17.21|18.45|16.7|0
1643046000000|2022-01-24 17:40:00|18.71|16.93|17.56|15.89|19.02|17.21|17.41|15.75|0
1643046300000|2022-01-24 17:45:00|17.47|15.81|17.33|15.68|17.58|15.91|17.2|15.56|0
1643046600000|2022-01-24 17:50:00|17.38|15.73|16.63|15.05|17.69|16|16.56|14.98|0
1643046900000|2022-01-24 17:55:00|16.6|15.02|16.13|14.59|18.55|16.79|15.74|14.24|0
1643047200000|2022-01-24 18:00:00|16.11|14.58|15.9|14.38|16.35|14.79|15.9|14.38|0
1643047500000|2022-01-24 18:05:00|15.92|14.4|15.44|13.97|16.14|14.61|15.15|13.71|0
1643047800000|2022-01-24 18:10:00|15.43|13.96|15.03|13.6|15.53|14.05|15.03|13.6|0
1643048100000|2022-01-24 18:15:00|15.05|13.62|14.64|13.24|16.02|14.49|14.61|13.21|0
1643048400000|2022-01-24 18:20:00|14.68|13.28|15.45|13.97|15.45|13.97|14.6|13.2|0
1643048700000|2022-01-24 18:25:00|15.46|13.98|16.08|14.55|16.08|14.55|14.95|13.52|0
1643049000000|2022-01-24 18:30:00|16.11|14.58|15.05|13.61|16.13|14.59|14.95|13.53|0
1643049300000|2022-01-24 18:35:00|15.08|13.65|15.05|13.62|15.71|14.21|15.01|13.58|0
1643049600000|2022-01-24 18:40:00|15.04|13.61|15.4|13.93|15.58|14.09|15.01|13.58|0
1643049900000|2022-01-24 18:45:00|15.41|13.94|14.55|13.15|15.41|13.94|14.55|13.15|0
1643050200000|2022-01-24 18:50:00|14.53|13.13|14.34|12.94|14.63|13.23|14.27|12.87|0
1643050500000|2022-01-24 18:55:00|14.32|12.92|13.55|12.15|15.14|13.7|13.54|12.14|0
1643050800000|2022-01-24 19:00:00|13.54|12.14|13.21|11.81|13.88|12.48|12.81|11.41|0
1643051100000|2022-01-24 19:05:00|13.24|11.84|13.11|11.71|13.27|11.87|12.96|11.56|0
1643051400000|2022-01-24 19:10:00|13.08|11.68|13.74|12.34|13.84|12.44|12.84|11.44|0
1643051700000|2022-01-24 19:15:00|13.69|12.29|13.53|12.13|14.06|12.66|13.48|12.08|0
1643052000000|2022-01-24 19:20:00|13.61|12.21|14.13|12.73|14.13|12.73|13.28|11.88|0
1643052300000|2022-01-24 19:25:00|14.18|12.78|14.02|12.62|14.19|12.79|13.82|12.42|0
1643052600000|2022-01-24 19:30:00|14.05|12.65|14.04|12.64|14.05|12.65|13.56|12.16|0
1643052900000|2022-01-24 19:35:00|13.97|12.57|14.88|13.47|15.04|13.61|13.26|11.86|0
1643053200000|2022-01-24 19:40:00|14.87|13.46|14.92|13.49|15.02|13.59|14.72|13.32|0
1643053500000|2022-01-24 19:45:00|14.93|13.51|15.29|13.83|15.33|13.87|14.51|13.11|0
1643053800000|2022-01-24 19:50:00|15.28|13.82|14.18|12.78|15.28|13.82|14.14|12.74|0
1643054100000|2022-01-24 19:55:00|14.17|12.77|13.69|12.29|14.39|12.99|13.64|12.24|0
1643054400000|2022-01-24 20:00:00|13.7|12.3|12.96|11.56|14.48|13.08|12.86|11.46|0
1643054700000|2022-01-24 20:05:00|12.94|11.54|13.56|12.16|13.89|12.49|12.94|11.54|0
1643055000000|2022-01-24 20:10:00|13.57|12.17|12.73|11.33|13.57|12.17|12.53|11.13|0
1643055300000|2022-01-24 20:15:00|12.74|11.34|13.03|11.63|13.11|11.71|12.36|10.96|0
1643055600000|2022-01-24 20:20:00|12.99|11.59|12.53|11.13|12.99|11.59|12.35|10.95|0
1643055900000|2022-01-24 20:25:00|12.51|11.11|12.36|10.96|12.75|11.35|12.09|10.69|0
1643056200000|2022-01-24 20:30:00|12.41|11.01|11.45|10.05|12.6|11.2|11.39|9.99|0
1643056500000|2022-01-24 20:35:00|11.44|10.04|11.49|10.09|11.92|10.52|11.44|10.04|0
1643056800000|2022-01-24 20:40:00|11.53|10.13|11.95|10.55|12.12|10.72|11.44|10.04|0
1643057100000|2022-01-24 20:45:00|11.92|10.52|11.23|9.83|11.92|10.52|11.22|9.82|0
1643057400000|2022-01-24 20:50:00|11.22|9.82|10.6|9.2|11.22|9.82|10.54|9.14|0
1643057700000|2022-01-24 20:55:00|10.55|9.15|9.58|8.18|11.28|9.88|9.58|8.18|0
1643058000000|2022-01-24 21:00:00|9.59|8.19|9.91|8.51|9.99|8.59|9.59|8.19|0
1643058300000|2022-01-24 21:05:00|9.92|8.52|10.09|8.69|10.12|8.72|9.92|8.52|0
1643058600000|2022-01-24 21:10:00|10.11|8.71|9.78|8.38|10.11|8.71|9.72|8.32|0
1643058900000|2022-01-24 21:15:00|9.83|8.23|9.84|8.24|9.84|8.24|9.75|8.15|0
1643059200000|2022-01-24 21:20:00|9.83|8.23|9.87|8.27|9.88|8.28|9.77|8.17|0
1643059500000|2022-01-24 21:25:00|9.86|8.26|9.95|8.35|9.97|8.37|9.86|8.26|0
1643059800000|2022-01-24 21:30:00|9.93|8.33|9.96|8.36|10|8.4|9.91|8.31|0
1643060100000|2022-01-24 21:35:00|9.97|8.37|9.97|8.37|10|8.4|9.95|8.35|0
1643060400000|2022-01-24 21:40:00|9.98|8.38|10.02|8.42|10.03|8.43|9.94|8.34|0
1643060700000|2022-01-24 21:45:00|10.01|8.41|9.88|8.28|10.01|8.41|9.88|8.28|0
1643061000000|2022-01-24 21:50:00|9.89|8.29|9.74|8.14|9.89|8.29|9.74|8.14|0
1643061300000|2022-01-24 21:55:00|9.73|8.13|9.81|8.21|9.81|8.21|9.73|8.13|0
1643061600000|2022-01-24 22:00:00|9.79|8.19|9.82|8.22|9.84|8.24|9.78|8.18|0
1643061900000|2022-01-24 22:05:00|9.83|8.23|9.84|8.24|9.85|8.25|9.83|8.23|0
1643062200000|2022-01-24 22:10:00|9.83|8.23|9.82|8.22|9.83|8.23|9.81|8.21|0
1643062500000|2022-01-24 22:15:00|9.83|8.23|9.84|8.24|9.84|8.24|9.81|8.21|0
1643062800000|2022-01-24 22:20:00|9.83|8.23|9.85|8.25|9.85|8.25|9.83|8.23|0
1643063100000|2022-01-24 22:25:00|9.86|8.26|9.86|8.26|9.86|8.26|9.84|8.24|0
1643063400000|2022-01-24 22:30:00|9.85|8.25|9.88|8.28|9.88|8.28|9.85|8.25|0
1643063700000|2022-01-24 22:35:00|9.87|8.27|9.87|8.27|9.88|8.28|9.87|8.27|0
1643064000000|2022-01-24 22:40:00|9.88|8.28|9.93|8.33|9.93|8.33|9.88|8.28|0
1643064300000|2022-01-24 22:45:00|9.92|8.32|9.92|8.32|9.93|8.33|9.91|8.31|0
1643064600000|2022-01-24 22:50:00|9.93|8.33|9.88|8.28|9.93|8.33|9.87|8.27|0
1643064900000|2022-01-24 22:55:00|9.87|8.27|9.87|8.27|9.88|8.28|9.84|8.24|0
1643065200000|2022-01-24 23:00:00|9.92|8.32|10.03|8.43|10.03|8.43|9.85|8.25|0
1643065500000|2022-01-24 23:05:00|10.01|8.41|9.97|8.37|10.01|8.41|9.86|8.26|0
1643065800000|2022-01-24 23:10:00|9.95|8.35|9.87|8.27|9.98|8.38|9.82|8.22|0
1643066100000|2022-01-24 23:15:00|9.85|8.25|9.94|8.34|9.98|8.38|9.82|8.22|0
1643066400000|2022-01-24 23:20:00|9.95|8.35|10.35|8.75|10.37|8.77|9.95|8.35|0
1643066700000|2022-01-24 23:25:00|10.33|8.73|10.51|8.91|10.51|8.91|10.33|8.73|0
1643067000000|2022-01-24 23:30:00|10.5|8.9|10.6|9|10.7|9.1|10.49|8.89|0
1643067300000|2022-01-24 23:35:00|10.59|8.99|10.47|8.87|10.6|9|10.45|8.85|0
1643067600000|2022-01-24 23:40:00|10.48|8.88|10.37|8.77|10.48|8.88|10.36|8.76|0
1643067900000|2022-01-24 23:45:00|10.39|8.79|10.36|8.76|10.39|8.79|10.31|8.71|0
1643068200000|2022-01-24 23:50:00|10.37|8.77|10.28|8.68|10.43|8.83|10.23|8.63|0
1643068500000|2022-01-24 23:55:00|10.27|8.67|10.22|8.62|10.34|8.74|10.2|8.6|0
1643068800000|2022-01-25 00:00:00|10.21|8.61|10.4|8.8|10.42|8.82|10.15|8.55|0
1643069100000|2022-01-25 00:05:00|10.43|8.83|10.61|9.01|10.62|9.02|10.43|8.83|0
1643069400000|2022-01-25 00:10:00|10.62|9.02|10.48|8.88|10.62|9.02|10.46|8.86|0
1643069700000|2022-01-25 00:15:00|10.47|8.87|10.44|8.84|10.5|8.9|10.37|8.77|0
1643070000000|2022-01-25 00:20:00|10.43|8.83|10.56|8.96|10.57|8.97|10.43|8.83|0
1643070300000|2022-01-25 00:25:00|10.57|8.97|10.57|8.97|10.65|9.05|10.52|8.92|0
1643070600000|2022-01-25 00:30:00|10.56|8.96|10.39|8.79|10.56|8.96|10.33|8.73|0
1643070900000|2022-01-25 00:35:00|10.4|8.8|10.56|8.96|10.59|8.99|10.4|8.8|0
1643071200000|2022-01-25 00:40:00|10.55|8.95|10.62|9.02|10.66|9.06|10.47|8.87|0
1643071500000|2022-01-25 00:45:00|10.61|9.01|10.72|9.12|10.72|9.12|10.61|9.01|0
1643071800000|2022-01-25 00:50:00|10.71|9.11|10.87|9.27|10.91|9.31|10.71|9.11|0
1643072100000|2022-01-25 00:55:00|10.86|9.26|11.11|9.51|11.15|9.55|10.86|9.26|0
1643072400000|2022-01-25 01:00:00|11.06|9.46|11.25|9.65|11.26|9.66|10.99|9.39|0
1643072700000|2022-01-25 01:05:00|11.23|9.63|11.25|9.65|11.25|9.65|11.05|9.45|0
1643073000000|2022-01-25 01:10:00|11.24|9.64|11.43|9.83|11.43|9.83|11.15|9.55|0
1643073300000|2022-01-25 01:15:00|11.42|9.82|11.21|9.61|11.42|9.82|11.11|9.51|0
1643073600000|2022-01-25 01:20:00|11.19|9.59|11.11|9.51|11.21|9.61|11.04|9.44|0
1643073900000|2022-01-25 01:25:00|11.12|9.52|11|9.4|11.15|9.55|10.92|9.32|0
1643074200000|2022-01-25 01:30:00|11.01|9.41|11.52|9.92|11.58|9.98|10.98|9.38|0
1643074500000|2022-01-25 01:35:00|11.55|9.95|11.67|10.07|11.68|10.08|11.55|9.95|0
1643074800000|2022-01-25 01:40:00|11.65|10.05|12|10.4|12.01|10.41|11.61|10.01|0
1643075100000|2022-01-25 01:45:00|11.99|10.39|11.71|10.11|12.05|10.45|11.71|10.11|0
1643075400000|2022-01-25 01:50:00|11.72|10.12|11.8|10.2|11.86|10.26|11.68|10.08|0
1643075700000|2022-01-25 01:55:00|11.81|10.21|11.79|10.19|11.97|10.37|11.76|10.16|0
1643076000000|2022-01-25 02:00:00|11.82|10.22|11.92|10.32|11.99|10.39|11.82|10.22|0
1643076300000|2022-01-25 02:05:00|11.91|10.31|12.02|10.42|12.03|10.43|11.89|10.29|0
1643076600000|2022-01-25 02:10:00|12.01|10.41|11.97|10.37|12.05|10.45|11.86|10.26|0
1643076900000|2022-01-25 02:15:00|11.98|10.38|12.06|10.46|12.08|10.48|11.92|10.32|0
1643077200000|2022-01-25 02:20:00|12.08|10.48|12.11|10.51|12.18|10.58|12.04|10.44|0
1643077500000|2022-01-25 02:25:00|12.1|10.5|12.05|10.45|12.12|10.52|11.99|10.39|0
1643077800000|2022-01-25 02:30:00|12.08|10.48|11.91|10.31|12.08|10.48|11.86|10.26|0
1643078100000|2022-01-25 02:35:00|11.92|10.32|12.04|10.44|12.04|10.44|11.89|10.29|0
1643078400000|2022-01-25 02:40:00|12.03|10.43|12.11|10.51|12.12|10.52|11.97|10.37|0
1643078700000|2022-01-25 02:45:00|12.12|10.52|11.97|10.37|12.12|10.52|11.97|10.37|0
1643079000000|2022-01-25 02:50:00|11.99|10.39|11.93|10.33|11.99|10.39|11.89|10.29|0
1643079300000|2022-01-25 02:55:00|11.96|10.36|11.79|10.19|12|10.4|11.75|10.15|0
1643079600000|2022-01-25 03:00:00|11.81|10.21|12.05|10.45|12.05|10.45|11.81|10.21|0
1643079900000|2022-01-25 03:05:00|12.02|10.42|12.09|10.49|12.09|10.49|12.01|10.41|0
1643080200000|2022-01-25 03:10:00|12.11|10.51|12.25|10.65|12.28|10.68|12.11|10.51|0
1643080500000|2022-01-25 03:15:00|12.22|10.62|12.18|10.58|12.31|10.71|12.15|10.55|0
1643080800000|2022-01-25 03:20:00|12.17|10.57|12.19|10.59|12.24|10.64|12.14|10.54|0
1643081100000|2022-01-25 03:25:00|12.2|10.6|12.18|10.58|12.25|10.65|12.18|10.58|0
1643081400000|2022-01-25 03:30:00|12.19|10.59|12.3|10.7|12.3|10.7|12.13|10.53|0
1643081700000|2022-01-25 03:35:00|12.29|10.69|12.2|10.6|12.3|10.7|12.19|10.59|0
1643082000000|2022-01-25 03:40:00|12.19|10.59|12.11|10.51|12.19|10.59|11.99|10.39|0
1643082300000|2022-01-25 03:45:00|12.13|10.53|12.28|10.68|12.3|10.7|12.13|10.53|0
1643082600000|2022-01-25 03:50:00|12.27|10.67|12.29|10.69|12.3|10.7|12.26|10.66|0
1643082900000|2022-01-25 03:55:00|12.28|10.68|12.27|10.67|12.31|10.71|12.26|10.66|0
1643083200000|2022-01-25 04:00:00|12.28|10.68|12.32|10.72|12.32|10.72|12.26|10.66|0
1643083500000|2022-01-25 04:05:00|12.31|10.71|12.17|10.57|12.34|10.74|12.15|10.55|0
1643083800000|2022-01-25 04:10:00|12.18|10.58|12.26|10.66|12.28|10.68|12.17|10.57|0
1643084100000|2022-01-25 04:15:00|12.27|10.67|12.21|10.61|12.28|10.68|12.14|10.54|0
1643084400000|2022-01-25 04:20:00|12.2|10.6|12.23|10.63|12.26|10.66|12.19|10.59|0
1643084700000|2022-01-25 04:25:00|12.24|10.64|12.24|10.64|12.24|10.64|12.2|10.6|0
1643085000000|2022-01-25 04:30:00|12.23|10.63|12.42|10.82|12.42|10.82|12.2|10.6|0
1643085300000|2022-01-25 04:35:00|12.44|10.84|12.49|10.89|12.51|10.91|12.39|10.79|0
1643085600000|2022-01-25 04:40:00|12.48|10.88|12.51|10.91|12.6|11|12.48|10.88|0
1643085900000|2022-01-25 04:45:00|12.52|10.92|12.49|10.89|12.56|10.96|12.46|10.86|0
1643086200000|2022-01-25 04:50:00|12.48|10.88|12.51|10.91|12.55|10.95|12.46|10.86|0
1643086500000|2022-01-25 04:55:00|12.52|10.92|12.44|10.84|12.52|10.92|12.41|10.81|0
1643086800000|2022-01-25 05:00:00|12.45|10.85|12.53|10.93|12.66|11.06|12.44|10.84|0
1643087100000|2022-01-25 05:05:00|12.54|10.94|12.37|10.77|12.55|10.95|12.31|10.71|0
1643087400000|2022-01-25 05:10:00|12.36|10.76|12.3|10.7|12.38|10.78|12.26|10.66|0
1643087700000|2022-01-25 05:15:00|12.32|10.72|12.34|10.74|12.41|10.81|12.3|10.7|0
1643088000000|2022-01-25 05:20:00|12.33|10.73|12.2|10.6|12.34|10.74|12.19|10.59|0
1643088300000|2022-01-25 05:25:00|12.21|10.61|12.27|10.67|12.27|10.67|12.15|10.55|0
1643088600000|2022-01-25 05:30:00|12.26|10.66|12.13|10.53|12.3|10.7|12.01|10.41|0
1643088900000|2022-01-25 05:35:00|12.14|10.54|12.12|10.52|12.16|10.56|12.08|10.48|0
1643089200000|2022-01-25 05:40:00|12.11|10.51|11.79|10.19|12.11|10.51|11.75|10.15|0
1643089500000|2022-01-25 05:45:00|11.78|10.18|11.71|10.11|11.89|10.29|11.63|10.03|0
1643089800000|2022-01-25 05:50:00|11.7|10.1|11.74|10.14|11.77|10.17|11.68|10.08|0
1643090100000|2022-01-25 05:55:00|11.75|10.15|11.76|10.16|11.78|10.18|11.68|10.08|0
1643090400000|2022-01-25 06:00:00|11.73|10.13|11.9|10.3|11.9|10.3|11.57|9.97|0
1643090700000|2022-01-25 06:05:00|11.87|10.27|11.82|10.22|11.9|10.3|11.73|10.13|0
1643091000000|2022-01-25 06:10:00|11.81|10.21|11.89|10.29|11.96|10.36|11.78|10.18|0
1643091300000|2022-01-25 06:15:00|11.91|10.31|11.71|10.11|11.94|10.34|11.68|10.08|0
1643091600000|2022-01-25 06:20:00|11.7|10.1|11.78|10.18|11.78|10.18|11.62|10.02|0
1643091900000|2022-01-25 06:25:00|11.76|10.16|11.84|10.24|11.86|10.26|11.74|10.14|0
1643092200000|2022-01-25 06:30:00|11.82|10.22|11.84|10.24|11.93|10.33|11.82|10.22|0
1643092500000|2022-01-25 06:35:00|11.83|10.23|11.77|10.17|11.86|10.26|11.71|10.11|0
1643092800000|2022-01-25 06:40:00|11.78|10.18|11.79|10.19|11.83|10.23|11.73|10.13|0
1643093100000|2022-01-25 06:45:00|11.78|10.18|11.61|10.01|11.83|10.23|11.58|9.98|0
1643093400000|2022-01-25 06:50:00|11.59|9.99|11.6|10|11.66|10.06|11.56|9.96|0
1643093700000|2022-01-25 06:55:00|11.61|10.01|11.71|10.11|11.75|10.15|11.59|9.99|0
1643094000000|2022-01-25 07:00:00|11.74|10.14|11.84|10.24|11.84|10.24|11.55|9.95|0
1643094300000|2022-01-25 07:05:00|11.82|10.22|12.1|10.5|12.14|10.54|11.82|10.22|0
1643094600000|2022-01-25 07:10:00|12.12|10.52|12.33|10.73|12.33|10.73|12.03|10.43|0
1643094900000|2022-01-25 07:15:00|12.3|10.7|12.34|10.74|12.49|10.89|12.22|10.62|0
1643095200000|2022-01-25 07:20:00|12.35|10.75|12.6|11|12.67|11.07|10.52|8.92|0
1643095500000|2022-01-25 07:25:00|12.58|10.98|12.39|10.79|12.58|10.98|12.36|10.76|0
1643095800000|2022-01-25 07:30:00|12.42|10.82|12.43|10.83|12.44|10.84|12.23|10.63|0
1643096100000|2022-01-25 07:35:00|12.42|10.82|12.21|10.61|12.42|10.82|12.17|10.57|0
1643096400000|2022-01-25 07:40:00|12.18|10.58|12.18|10.58|12.24|10.64|12.09|10.49|0
1643096700000|2022-01-25 07:45:00|12.17|10.57|12.05|10.45|12.2|10.6|12.04|10.44|0
1643097000000|2022-01-25 07:50:00|12.06|10.46|11.97|10.37|12.11|10.51|11.94|10.34|0
1643097300000|2022-01-25 07:55:00|11.96|10.36|11.89|10.29|12.08|10.48|11.89|10.29|0
1643097600000|2022-01-25 08:00:00|11.88|10.28|12.12|10.52|12.12|10.52|11.85|10.25|0
1643097900000|2022-01-25 08:05:00|12.03|10.63|12.13|10.73|12.29|10.89|11.94|10.54|0
1643098200000|2022-01-25 08:10:00|12.09|10.69|11.77|10.37|12.16|10.76|11.74|10.34|0
1643098500000|2022-01-25 08:15:00|11.75|10.35|11.77|10.37|12.38|10.98|11.34|9.94|0
1643098800000|2022-01-25 08:20:00|11.75|10.35|12.06|10.66|12.08|10.68|11.71|10.31|0
1643099100000|2022-01-25 08:25:00|12.03|10.63|12.3|10.9|12.35|10.95|12|10.6|0
1643099400000|2022-01-25 08:30:00|12.29|10.89|12.31|10.91|12.52|11.12|11.93|10.53|0
1643099700000|2022-01-25 08:35:00|12.33|10.93|12.15|10.75|12.37|10.97|12.1|10.7|0
1643100000000|2022-01-25 08:40:00|12.16|10.76|12.17|10.77|12.26|10.86|12.13|10.73|0
1643100300000|2022-01-25 08:45:00|12.19|10.79|12.15|10.75|12.3|10.9|12.12|10.72|0
1643100600000|2022-01-25 08:50:00|12.17|10.77|12.24|10.84|12.24|10.84|11.92|10.52|0
1643100900000|2022-01-25 08:55:00|12.21|10.81|12.37|10.97|12.39|10.99|12.16|10.76|0
1643101200000|2022-01-25 09:00:00|12.36|10.96|12.4|11|12.52|11.12|12.31|10.91|0
1643101500000|2022-01-25 09:05:00|12.41|11.01|12.22|10.82|12.47|11.07|12.22|10.82|0
1643101800000|2022-01-25 09:10:00|12.24|10.84|12.31|10.91|12.39|10.99|12.14|10.74|0
1643102100000|2022-01-25 09:15:00|12.34|10.94|12.2|10.8|12.36|10.96|12.09|10.69|0
1643102400000|2022-01-25 09:20:00|12.22|10.82|11.85|10.45|12.23|10.83|11.84|10.44|0
1643102700000|2022-01-25 09:25:00|11.84|10.44|11.65|10.25|11.9|10.5|11.63|10.23|0
1643103000000|2022-01-25 09:30:00|11.66|10.26|11.74|10.34|11.78|10.38|11.6|10.2|0
1643103300000|2022-01-25 09:35:00|11.72|10.32|11.65|10.25|11.77|10.37|11.64|10.24|0
1643103600000|2022-01-25 09:40:00|11.66|10.26|11.58|10.18|11.79|10.39|11.58|10.18|0
1643103900000|2022-01-25 09:45:00|11.53|10.13|11.45|10.05|11.54|10.14|11.38|9.98|0
1643104200000|2022-01-25 09:50:00|11.47|10.07|12.35|10.95|12.35|10.95|11.32|9.92|0
1643104500000|2022-01-25 09:55:00|11.91|10.51|11.37|9.97|11.91|10.51|11.18|9.78|0
1643104800000|2022-01-25 10:00:00|11.36|9.96|11.45|10.05|11.49|10.09|11.29|9.89|0
1643105100000|2022-01-25 10:05:00|11.46|10.06|11.33|9.93|11.52|10.12|11.22|9.82|0
1643105400000|2022-01-25 10:10:00|11.36|9.96|11.22|9.82|11.37|9.97|11.22|9.82|0
1643105700000|2022-01-25 10:15:00|11.21|9.81|11.14|9.74|11.27|9.87|11.11|9.71|0
1643106000000|2022-01-25 10:20:00|11.16|9.76|11.24|9.84|11.27|9.87|11.12|9.72|0
1643106300000|2022-01-25 10:25:00|11.26|9.86|11.27|9.87|11.32|9.92|11.2|9.8|0
1643106600000|2022-01-25 10:30:00|11.26|9.86|11.38|9.98|11.39|9.99|11.2|9.8|0
1643106900000|2022-01-25 10:35:00|11.36|9.96|11.6|10.2|11.65|10.25|11.36|9.96|0
1643107200000|2022-01-25 10:40:00|11.58|10.18|11.68|10.28|11.69|10.29|11.55|10.15|0
1643107500000|2022-01-25 10:45:00|11.7|10.3|11.89|10.49|11.89|10.49|11.65|10.25|0
1643107800000|2022-01-25 10:50:00|11.9|10.5|11.84|10.44|11.9|10.5|11.73|10.33|0
1643108100000|2022-01-25 10:55:00|11.85|10.45|11.8|10.4|11.95|10.55|11.75|10.35|0
1643108400000|2022-01-25 11:00:00|11.86|10.46|11.63|10.23|11.9|10.5|11.61|10.21|0
1643108700000|2022-01-25 11:05:00|11.64|10.24|11.59|10.19|11.74|10.34|11.58|10.18|0
1643109000000|2022-01-25 11:10:00|11.6|10.2|11.53|10.13|11.66|10.26|11.53|10.13|0
1643109300000|2022-01-25 11:15:00|11.54|10.14|11.7|10.3|11.72|10.32|11.45|10.05|0
1643109600000|2022-01-25 11:20:00|11.69|10.29|11.66|10.26|11.74|10.34|11.62|10.22|0
1643109900000|2022-01-25 11:25:00|11.65|10.25|11.81|10.41|11.83|10.43|11.22|9.82|0
1643110200000|2022-01-25 11:30:00|11.8|10.4|11.99|10.59|12.03|10.63|11.77|10.37|0
1643110500000|2022-01-25 11:35:00|12|10.6|11.82|10.42|12|10.6|11.62|10.22|0
1643110800000|2022-01-25 11:40:00|11.8|10.4|12.16|10.76|12.27|10.87|11.78|10.38|0
1643111100000|2022-01-25 11:45:00|12.19|10.79|12.21|10.81|12.25|10.85|11.8|10.4|0
1643111400000|2022-01-25 11:50:00|12.2|10.8|12.22|10.82|12.25|10.85|12.16|10.76|0
1643111700000|2022-01-25 11:55:00|12.23|10.83|12.18|10.78|12.29|10.89|12.02|10.62|0
1643112000000|2022-01-25 12:00:00|12.16|10.76|12.38|10.98|12.38|10.98|12.14|10.74|0
1643112300000|2022-01-25 12:05:00|12.37|10.97|12.21|10.81|12.4|11|12.2|10.8|0
1643112600000|2022-01-25 12:10:00|12.22|10.82|12.11|10.71|12.22|10.82|12.02|10.62|0
1643112900000|2022-01-25 12:15:00|12.12|10.72|12.06|10.66|12.18|10.78|12.06|10.66|0
1643113200000|2022-01-25 12:20:00|12.07|10.67|12.32|10.92|12.32|10.92|12.01|10.61|0
1643113500000|2022-01-25 12:25:00|12.31|10.91|12.14|10.74|12.31|10.91|12.14|10.74|0
1643113800000|2022-01-25 12:30:00|12.16|10.76|12.31|10.91|12.37|10.97|12.16|10.76|0
1643114100000|2022-01-25 12:35:00|12.3|10.9|12.33|10.93|12.37|10.97|12.22|10.82|0
1643114400000|2022-01-25 12:40:00|12.35|10.95|12.29|10.89|12.51|11.11|12.29|10.89|0
1643114700000|2022-01-25 12:45:00|12.27|10.87|12.25|10.85|12.38|10.98|12.23|10.83|0
1643115000000|2022-01-25 12:50:00|12.26|10.86|12.25|10.85|12.29|10.89|12.2|10.8|0
1643115300000|2022-01-25 12:55:00|12.24|10.84|12.36|10.96|12.39|10.99|12.23|10.83|0
1643115600000|2022-01-25 13:00:00|12.34|10.94|12.54|11.14|12.54|11.14|12.29|10.89|0
1643115900000|2022-01-25 13:05:00|12.5|11.1|13.07|11.67|13.07|11.67|12.25|10.85|0
1643116200000|2022-01-25 13:10:00|13.11|11.71|12.69|11.29|13.11|11.71|12.69|11.29|0
1643116500000|2022-01-25 13:15:00|12.7|11.3|12.42|11.02|12.7|11.3|12.41|11.01|0
1643116800000|2022-01-25 13:20:00|12.45|11.05|12.42|11.02|12.93|11.53|12.4|11|0
1643117100000|2022-01-25 13:25:00|12.43|11.03|12.71|11.31|12.71|11.31|12.42|11.02|0
1643117400000|2022-01-25 13:30:00|12.72|11.32|12.52|11.12|12.76|11.36|12.49|11.09|0
1643117700000|2022-01-25 13:35:00|12.53|11.13|12.42|11.02|12.53|11.13|12.34|10.94|0
1643118000000|2022-01-25 13:40:00|12.41|11.01|12.33|10.93|12.5|11.1|12.29|10.89|0
1643118300000|2022-01-25 13:45:00|12.34|10.94|12.39|10.99|12.43|11.03|12.29|10.89|0
1643118600000|2022-01-25 13:50:00|12.46|11.06|12.26|10.86|12.67|11.27|12.21|10.81|0
1643118900000|2022-01-25 13:55:00|12.24|10.84|12.15|10.75|12.32|10.92|12.09|10.69|0
1643119200000|2022-01-25 14:00:00|12.17|10.77|12.15|10.75|12.32|10.92|12.13|10.73|0
1643119500000|2022-01-25 14:05:00|12.14|10.74|12.14|10.74|12.26|10.86|12.09|10.69|0
1643119800000|2022-01-25 14:10:00|12.13|10.73|12.25|10.85|12.31|10.91|12.12|10.72|0
1643120100000|2022-01-25 14:15:00|12.24|10.84|12.08|10.68|12.29|10.89|12.07|10.67|0
1643120400000|2022-01-25 14:20:00|12.07|10.67|12.12|10.72|12.19|10.79|12.04|10.64|0
1643120700000|2022-01-25 14:25:00|12.11|10.71|12.2|10.8|12.2|10.8|12.06|10.66|0
1643121000000|2022-01-25 14:30:00|12.24|10.84|11.99|10.59|12.4|11|11.74|10.34|0
1643121300000|2022-01-25 14:35:00|12.09|10.69|11.41|10.01|12.2|10.8|11.04|9.64|0
1643121600000|2022-01-25 14:40:00|11.38|9.98|12.1|10.7|12.11|10.71|11.14|9.74|0
1643121900000|2022-01-25 14:45:00|12.04|10.64|13.05|11.65|13.09|11.69|11.63|10.23|0
1643122200000|2022-01-25 14:50:00|13.02|11.62|13.5|12.1|13.5|12.1|12.87|11.47|0
1643122500000|2022-01-25 14:55:00|13.55|12.15|13.37|11.97|13.55|12.15|13.19|11.79|0
1643122800000|2022-01-25 15:00:00|13.35|11.95|14.42|13.02|14.48|13.08|13.09|11.69|0
1643123100000|2022-01-25 15:05:00|14.4|13|14.08|12.68|14.59|13.19|14.05|12.65|0
1643123400000|2022-01-25 15:10:00|14.2|12.8|13.72|12.32|14.41|13.01|13.69|12.29|0
1643123700000|2022-01-25 15:15:00|13.69|12.29|13.48|12.08|14.45|13.05|13.34|11.94|0
1643124000000|2022-01-25 15:20:00|13.49|12.09|13.54|12.14|13.76|12.36|13.43|12.03|0
1643124300000|2022-01-25 15:25:00|13.59|12.19|12.35|10.95|13.67|12.27|12.32|10.92|0
1643124600000|2022-01-25 15:30:00|12.32|10.92|12.53|11.13|12.79|11.39|12.29|10.89|0
1643124900000|2022-01-25 15:35:00|12.51|11.11|12.78|11.38|13.22|11.82|12.26|10.86|0
1643125200000|2022-01-25 15:40:00|12.81|11.41|12.38|10.98|12.89|11.49|12.38|10.98|0
1643125500000|2022-01-25 15:45:00|12.27|10.87|11.84|10.44|12.94|11.54|11.81|10.41|0
1643125800000|2022-01-25 15:50:00|11.86|10.46|12.47|11.07|12.5|11.1|11.79|10.39|0
1643126100000|2022-01-25 15:55:00|12.44|11.04|12.37|10.97|12.89|11.49|12.28|10.88|0
1643126400000|2022-01-25 16:00:00|12.36|10.96|12.77|11.37|13.07|11.67|12.36|10.96|0
1643126700000|2022-01-25 16:05:00|12.79|11.39|13.08|11.68|13.27|11.87|12.61|11.21|0
1643127000000|2022-01-25 16:10:00|13.07|11.67|13.24|11.84|13.31|11.91|12.87|11.47|0
1643127300000|2022-01-25 16:15:00|13.28|11.88|12.66|11.26|13.35|11.95|12.63|11.23|0
1643127600000|2022-01-25 16:20:00|12.7|11.3|11.86|10.46|12.93|11.53|11.75|10.35|0
1643127900000|2022-01-25 16:25:00|11.85|10.45|11.95|10.55|12.18|10.78|11.77|10.37|0
1643128200000|2022-01-25 16:30:00|11.99|10.59|12.08|10.68|12.16|10.76|11.89|10.49|0
1643128500000|2022-01-25 16:35:00|12.1|10.7|12.43|11.03|12.6|11.2|11.75|10.35|0
1643128800000|2022-01-25 16:40:00|12.46|11.06|12.3|10.9|12.57|11.17|12.24|10.84|0
1643129100000|2022-01-25 16:45:00|12.33|10.93|12.07|10.67|12.33|10.93|12.05|10.65|0
1643129400000|2022-01-25 16:50:00|12.11|10.71|11.49|10.09|12.18|10.78|11.47|10.07|0
1643129700000|2022-01-25 16:55:00|11.51|10.11|12.08|10.68|12.1|10.7|11.5|10.1|0
1643130000000|2022-01-25 17:00:00|12.07|10.67|11.76|10.36|12.16|10.76|11.76|10.36|0
1643130300000|2022-01-25 17:05:00|11.73|10.33|11.52|10.12|11.73|10.33|11.37|9.97|0
1643130600000|2022-01-25 17:10:00|11.51|10.11|11.47|10.07|11.69|10.29|11.45|10.05|0
1643130900000|2022-01-25 17:15:00|11.48|10.08|11.58|10.18|11.9|10.5|11.3|9.9|0
1643131200000|2022-01-25 17:20:00|11.64|10.24|11.34|9.94|11.64|10.24|11.2|9.8|0
1643131500000|2022-01-25 17:25:00|11.33|9.93|11.29|9.89|11.39|9.99|11.16|9.76|0
1643131800000|2022-01-25 17:30:00|11.31|9.91|11.75|10.35|11.81|10.41|11.31|9.91|0
1643132100000|2022-01-25 17:35:00|11.71|10.31|11.67|10.27|11.76|10.36|11.6|10.2|0
1643132400000|2022-01-25 17:40:00|11.71|10.31|11.62|10.22|11.95|10.55|11.62|10.22|0
1643132700000|2022-01-25 17:45:00|11.6|10.2|11.91|10.51|12|10.6|11.54|10.14|0
1643133000000|2022-01-25 17:50:00|11.92|10.52|11.86|10.46|12.04|10.64|11.79|10.39|0
1643133300000|2022-01-25 17:55:00|11.88|10.48|11.62|10.22|12.08|10.68|11.62|10.22|0
1643133600000|2022-01-25 18:00:00|11.64|10.24|11.84|10.44|11.97|10.57|11.64|10.24|0
1643133900000|2022-01-25 18:05:00|11.85|10.45|11.68|10.28|11.94|10.54|11.61|10.21|0
1643134200000|2022-01-25 18:10:00|11.65|10.25|10.58|9.18|11.7|10.3|10.54|9.14|0
1643134500000|2022-01-25 18:15:00|10.57|9.17|10.44|9.04|10.66|9.26|10.39|8.99|0
1643134800000|2022-01-25 18:20:00|10.43|9.03|10.26|8.86|10.46|9.06|10.22|8.82|0
1643135100000|2022-01-25 18:25:00|10.32|8.92|9.73|8.33|10.8|9.4|9.7|8.3|0
1643135400000|2022-01-25 18:30:00|9.75|8.35|9.38|7.98|9.82|8.42|9.32|7.92|0
1643135700000|2022-01-25 18:35:00|9.35|7.95|9.36|7.96|9.53|8.13|9.3|7.9|0
1643136000000|2022-01-25 18:40:00|9.3|7.9|9.34|7.94|9.46|8.06|9.28|7.88|0
1643136300000|2022-01-25 18:45:00|9.28|7.88|9.1|7.7|9.42|8.02|9.07|7.67|0
1643136600000|2022-01-25 18:50:00|9.11|7.71|9.25|7.85|9.83|8.43|9.01|7.61|0
1643136900000|2022-01-25 18:55:00|9.26|7.86|9.18|7.78|9.38|7.98|9.16|7.76|0
1643137200000|2022-01-25 19:00:00|9.16|7.76|9.36|7.96|9.42|8.02|9.15|7.75|0
1643137500000|2022-01-25 19:05:00|9.38|7.98|9.4|8|9.49|8.09|9.32|7.92|0
1643137800000|2022-01-25 19:10:00|9.41|8.01|9.03|7.63|9.41|8.01|9|7.6|0
1643138100000|2022-01-25 19:15:00|9.02|7.62|8.93|7.53|9.06|7.66|8.92|7.52|0
1643138400000|2022-01-25 19:20:00|8.94|7.54|9.05|7.65|9.4|8|8.83|7.43|0
1643138700000|2022-01-25 19:25:00|9.07|7.67|9.05|7.65|9.18|7.78|9.01|7.61|0
1643139000000|2022-01-25 19:30:00|9.06|7.66|9.33|7.93|9.33|7.93|9.01|7.61|0
1643139300000|2022-01-25 19:35:00|9.28|7.88|8.98|7.58|9.39|7.99|8.97|7.57|0
1643139600000|2022-01-25 19:40:00|8.95|7.55|8.68|7.28|8.95|7.55|8.67|7.27|0
1643139900000|2022-01-25 19:45:00|8.69|7.29|8.69|7.29|8.71|7.31|8.57|7.17|0
1643140200000|2022-01-25 19:50:00|8.67|7.27|8.55|7.15|8.72|7.32|8.51|7.11|0
1643140500000|2022-01-25 19:55:00|8.53|7.13|8.4|7|8.59|7.19|8.37|6.97|0
1643140800000|2022-01-25 20:00:00|8.41|7.01|8.74|7.34|8.93|7.53|8.39|6.99|0
1643141100000|2022-01-25 20:05:00|8.78|7.38|8.99|7.59|9.03|7.63|8.74|7.34|0
1643141400000|2022-01-25 20:10:00|8.98|7.58|9.25|7.85|9.3|7.9|8.98|7.58|0
1643141700000|2022-01-25 20:15:00|9.24|7.84|8.95|7.55|9.24|7.84|8.93|7.53|0
1643142000000|2022-01-25 20:20:00|8.96|7.56|9.33|7.93|9.34|7.94|8.94|7.54|0
1643142300000|2022-01-25 20:25:00|9.36|7.96|10.35|8.95|10.4|9|9.36|7.96|0
1643142600000|2022-01-25 20:30:00|10.39|8.99|10.78|9.38|10.88|9.48|9.37|7.97|0
1643142900000|2022-01-25 20:35:00|10.79|9.39|10.54|9.14|10.99|9.59|10.47|9.07|0
1643143200000|2022-01-25 20:40:00|10.53|9.13|10.29|8.89|10.62|9.22|10.18|8.78|0
1643143500000|2022-01-25 20:45:00|10.31|8.91|10.4|9|10.48|9.08|10.1|8.7|0
1643143800000|2022-01-25 20:50:00|10.51|9.11|10.8|9.4|10.9|9.5|10.5|9.1|0
1643144100000|2022-01-25 20:55:00|10.81|9.41|9.87|8.47|10.87|9.47|9.75|8.35|0
1643144400000|2022-01-25 21:00:00|9.8|8.4|9.98|8.58|10.11|8.71|9.65|8.25|0
1643144700000|2022-01-25 21:05:00|9.96|8.56|10.28|8.88|10.32|8.92|9.96|8.56|0
1643145000000|2022-01-25 21:10:00|10.29|8.89|10.24|8.84|10.31|8.91|10.1|8.7|0
1643145300000|2022-01-25 21:15:00|10.29|8.69|10.48|8.88|10.49|8.89|10.28|8.68|0
1643145600000|2022-01-25 21:20:00|10.47|8.87|10.55|8.95|10.61|9.01|10.47|8.87|0
1643145900000|2022-01-25 21:25:00|10.56|8.96|10.59|8.99|10.67|9.07|10.54|8.94|0
1643146200000|2022-01-25 21:30:00|10.62|9.02|10.82|9.22|10.87|9.27|10.57|8.97|0
1643146500000|2022-01-25 21:35:00|10.83|9.23|10.75|9.15|10.84|9.24|10.72|9.12|0
1643146800000|2022-01-25 21:40:00|10.74|9.14|10.82|9.22|10.83|9.23|10.73|9.13|0
1643147100000|2022-01-25 21:45:00|10.81|9.21|11.05|9.45|11.09|9.49|10.76|9.16|0
1643147400000|2022-01-25 21:50:00|11.03|9.43|11.13|9.53|11.35|9.75|11.03|9.43|0
1643147700000|2022-01-25 21:55:00|11.14|9.54|11.1|9.5|11.23|9.63|11.01|9.41|0
1643148000000|2022-01-25 22:00:00|11.11|9.51|11.15|9.55|11.16|9.56|11.11|9.51|0
1643148300000|2022-01-25 22:05:00|11.14|9.54|11.13|9.53|11.14|9.54|11.13|9.53|0
1643148600000|2022-01-25 22:10:00|11.14|9.54|11.11|9.51|11.14|9.54|11.09|9.49|0
1643148900000|2022-01-25 22:15:00|11.1|9.5|11.14|9.54|11.14|9.54|11.1|9.5|0
1643149200000|2022-01-25 22:20:00|11.15|9.55|11.11|9.51|11.16|9.56|11.11|9.51|0
1643149500000|2022-01-25 22:25:00|11.1|9.5|11.11|9.51|11.11|9.51|11.1|9.5|0
1643149800000|2022-01-25 22:30:00|11.12|9.52|11.04|9.44|11.12|9.52|11.04|9.44|0
1643150100000|2022-01-25 22:35:00|11.03|9.43|11.01|9.41|11.03|9.43|11|9.4|0
1643150400000|2022-01-25 22:40:00|11|9.4|10.99|9.39|11|9.4|10.98|9.38|0
1643150700000|2022-01-25 22:45:00|10.98|9.38|11|9.4|11.01|9.41|10.98|9.38|0
1643151000000|2022-01-25 22:50:00|10.99|9.39|10.99|9.39|11|9.4|10.99|9.39|0
1643151300000|2022-01-25 22:55:00|11|9.4|10.96|9.36|11|9.4|10.96|9.36|0
1643151600000|2022-01-25 23:00:00|10.92|9.32|10.62|9.02|10.92|9.32|10.58|8.98|0
1643151900000|2022-01-25 23:05:00|10.59|8.99|10.29|8.69|10.66|9.06|10.26|8.66|0
1643152200000|2022-01-25 23:10:00|10.31|8.71|10.05|8.45|10.32|8.72|10.01|8.41|0
1643152500000|2022-01-25 23:15:00|10.06|8.46|9.98|8.38|10.17|8.57|9.95|8.35|0
1643152800000|2022-01-25 23:20:00|9.99|8.39|9.97|8.37|10.04|8.44|9.96|8.36|0
1643153100000|2022-01-25 23:25:00|9.99|8.39|9.85|8.25|10.12|8.52|9.84|8.24|0
1643153400000|2022-01-25 23:30:00|9.86|8.26|9.88|8.28|9.91|8.31|9.71|8.11|0
1643153700000|2022-01-25 23:35:00|9.86|8.26|9.86|8.26|9.9|8.3|9.82|8.22|0
1643154000000|2022-01-25 23:40:00|9.87|8.27|9.62|8.02|9.87|8.27|9.56|7.96|0
1643154300000|2022-01-25 23:45:00|9.63|8.03|9.47|7.87|9.63|8.03|9.37|7.77|0
1643154600000|2022-01-25 23:50:00|9.46|7.86|9.74|8.14|9.75|8.15|9.44|7.84|0
1643154900000|2022-01-25 23:55:00|9.73|8.13|9.87|8.27|9.92|8.32|9.72|8.12|0
1643155200000|2022-01-26 00:00:00|9.86|8.26|10.07|8.47|10.1|8.5|9.84|8.24|0
1643155500000|2022-01-26 00:05:00|10.08|8.48|10.02|8.42|10.11|8.51|9.99|8.39|0
1643155800000|2022-01-26 00:10:00|10.03|8.43|9.92|8.32|10.05|8.45|9.84|8.24|0
1643156100000|2022-01-26 00:15:00|9.91|8.31|10.24|8.64|10.24|8.64|9.86|8.26|0
1643156400000|2022-01-26 00:20:00|10.22|8.62|10.21|8.61|10.3|8.7|10.18|8.58|0
1643156700000|2022-01-26 00:25:00|10.19|8.59|10.29|8.69|10.29|8.69|10.06|8.46|0
1643157000000|2022-01-26 00:30:00|10.28|8.68|10.06|8.46|10.4|8.8|10.04|8.44|0
1643157300000|2022-01-26 00:35:00|10.05|8.45|10.02|8.42|10.15|8.55|9.96|8.36|0
1643157600000|2022-01-26 00:40:00|10.01|8.41|10.18|8.58|10.21|8.61|10.01|8.41|0
1643157900000|2022-01-26 00:45:00|10.16|8.56|10.11|8.51|10.2|8.6|10.06|8.46|0
1643158200000|2022-01-26 00:50:00|10.12|8.52|10.22|8.62|10.22|8.62|10.08|8.48|0
1643158500000|2022-01-26 00:55:00|10.23|8.63|10.23|8.63|10.29|8.69|10.13|8.53|0
1643158800000|2022-01-26 01:00:00|10.24|8.64|10.18|8.58|10.31|8.71|10.17|8.57|0
1643159100000|2022-01-26 01:05:00|10.17|8.57|10.09|8.49|10.17|8.57|10.03|8.43|0
1643159400000|2022-01-26 01:10:00|10.1|8.5|10.3|8.7|10.32|8.72|10.07|8.47|0
1643159700000|2022-01-26 01:15:00|10.32|8.72|10.22|8.62|10.32|8.72|10.15|8.55|0
1643160000000|2022-01-26 01:20:00|10.23|8.63|10.07|8.47|10.23|8.63|10.05|8.45|0
1643160300000|2022-01-26 01:25:00|10.08|8.48|10.05|8.45|10.11|8.51|10.03|8.43|0
1643160600000|2022-01-26 01:30:00|10.04|8.44|10.1|8.5|10.18|8.58|10.04|8.44|0
1643160900000|2022-01-26 01:35:00|10.09|8.49|10.02|8.42|10.22|8.62|9.99|8.39|0
1643161200000|2022-01-26 01:40:00|10.01|8.41|10.11|8.51|10.13|8.53|9.99|8.39|0
1643161500000|2022-01-26 01:45:00|10.09|8.49|10|8.4|10.11|8.51|9.97|8.37|0
1643161800000|2022-01-26 01:50:00|10.01|8.41|10.04|8.44|10.07|8.47|9.97|8.37|0
1643162100000|2022-01-26 01:55:00|10.02|8.42|9.89|8.29|10.03|8.43|9.83|8.23|0
1643162400000|2022-01-26 02:00:00|9.9|8.3|9.88|8.28|9.92|8.32|9.82|8.22|0
1643162700000|2022-01-26 02:05:00|9.87|8.27|9.82|8.22|9.88|8.28|9.79|8.19|0
1643163000000|2022-01-26 02:10:00|9.84|8.24|9.81|8.21|9.85|8.25|9.78|8.18|0
1643163300000|2022-01-26 02:15:00|9.8|8.2|9.81|8.21|9.87|8.27|9.79|8.19|0
1643163600000|2022-01-26 02:20:00|9.8|8.2|9.76|8.16|9.83|8.23|9.7|8.1|0
1643163900000|2022-01-26 02:25:00|9.77|8.17|9.78|8.18|9.82|8.22|9.77|8.17|0
1643164200000|2022-01-26 02:30:00|9.76|8.16|9.8|8.2|9.82|8.22|9.75|8.15|0
1643164500000|2022-01-26 02:35:00|9.82|8.22|9.85|8.25|9.86|8.26|9.8|8.2|0
1643164800000|2022-01-26 02:40:00|9.84|8.24|9.9|8.3|9.91|8.31|9.84|8.24|0
1643165100000|2022-01-26 02:45:00|9.91|8.31|9.87|8.27|9.91|8.31|9.86|8.26|0
1643165400000|2022-01-26 02:50:00|9.86|8.26|9.87|8.27|9.89|8.29|9.86|8.26|0
1643165700000|2022-01-26 02:55:00|9.86|8.26|9.95|8.35|9.98|8.38|9.86|8.26|0
1643166000000|2022-01-26 03:00:00|9.97|8.37|9.87|8.27|9.97|8.37|9.86|8.26|0
1643166300000|2022-01-26 03:05:00|9.86|8.26|9.78|8.18|9.87|8.27|9.72|8.12|0
1643166600000|2022-01-26 03:10:00|9.79|8.19|9.82|8.22|9.82|8.22|9.76|8.16|0
1643166900000|2022-01-26 03:15:00|9.81|8.21|9.78|8.18|9.85|8.25|9.76|8.16|0
1643167200000|2022-01-26 03:20:00|9.76|8.16|9.75|8.15|9.8|8.2|9.73|8.13|0
1643167500000|2022-01-26 03:25:00|9.74|8.14|9.81|8.21|9.83|8.23|9.74|8.14|0
1643167800000|2022-01-26 03:30:00|9.8|8.2|9.66|8.06|9.8|8.2|9.66|8.06|0
1643168100000|2022-01-26 03:35:00|9.65|8.05|9.71|8.11|9.71|8.11|9.64|8.04|0
1643168400000|2022-01-26 03:40:00|9.7|8.1|9.67|8.07|9.72|8.12|9.67|8.07|0
1643168700000|2022-01-26 03:45:00|9.69|8.09|9.63|8.03|9.7|8.1|9.62|8.02|0
1643169000000|2022-01-26 03:50:00|9.64|8.04|9.64|8.04|9.66|8.06|9.56|7.96|0
1643169300000|2022-01-26 03:55:00|9.63|8.03|9.64|8.04|9.65|8.05|9.61|8.01|0
1643169600000|2022-01-26 04:00:00|9.63|8.03|9.74|8.14|9.74|8.14|9.59|7.99|0
1643169900000|2022-01-26 04:05:00|9.73|8.13|9.71|8.11|9.77|8.17|9.7|8.1|0
1643170200000|2022-01-26 04:10:00|9.72|8.12|9.66|8.06|9.72|8.12|9.66|8.06|0
1643170500000|2022-01-26 04:15:00|9.67|8.07|9.67|8.07|9.71|8.11|9.66|8.06|0
1643170800000|2022-01-26 04:20:00|9.68|8.08|9.68|8.08|9.7|8.1|9.66|8.06|0
1643171100000|2022-01-26 04:25:00|9.69|8.09|9.66|8.06|9.73|8.13|9.65|8.05|0
1643171400000|2022-01-26 04:30:00|9.65|8.05|9.66|8.06|9.69|8.09|9.65|8.05|0
1643171700000|2022-01-26 04:35:00|9.67|8.07|9.69|8.09|9.73|8.13|9.66|8.06|0
1643172000000|2022-01-26 04:40:00|9.68|8.08|9.7|8.1|9.73|8.13|9.67|8.07|0
1643172300000|2022-01-26 04:45:00|9.71|8.11|9.68|8.08|9.73|8.13|9.67|8.07|0
1643172600000|2022-01-26 04:50:00|9.69|8.09|9.69|8.09|9.7|8.1|9.68|8.08|0
1643172900000|2022-01-26 04:55:00|9.68|8.08|9.63|8.03|9.71|8.11|9.62|8.02|0
1643173200000|2022-01-26 05:00:00|9.64|8.04|9.66|8.06|9.68|8.08|9.62|8.02|0
1643173500000|2022-01-26 05:05:00|9.65|8.05|9.71|8.11|9.75|8.15|9.64|8.04|0
1643173800000|2022-01-26 05:10:00|9.7|8.1|9.8|8.2|9.8|8.2|9.7|8.1|0
1643174100000|2022-01-26 05:15:00|9.81|8.21|9.86|8.26|9.87|8.27|9.78|8.18|0
1643174400000|2022-01-26 05:20:00|9.87|8.27|9.9|8.3|9.91|8.31|9.85|8.25|0
1643174700000|2022-01-26 05:25:00|9.89|8.29|9.76|8.16|9.89|8.29|9.76|8.16|0
1643175000000|2022-01-26 05:30:00|9.73|8.13|9.78|8.18|9.79|8.19|9.72|8.12|0
1643175300000|2022-01-26 05:35:00|9.76|8.16|9.75|8.15|9.77|8.17|9.72|8.12|0
1643175600000|2022-01-26 05:40:00|9.76|8.16|9.76|8.16|9.78|8.18|9.73|8.13|0
1643175900000|2022-01-26 05:45:00|9.75|8.15|9.71|8.11|9.79|8.19|9.7|8.1|0
1643176200000|2022-01-26 05:50:00|9.7|8.1|9.67|8.07|9.73|8.13|9.67|8.07|0
1643176500000|2022-01-26 05:55:00|9.66|8.06|9.69|8.09|9.7|8.1|9.64|8.04|0
1643176800000|2022-01-26 06:00:00|9.71|8.11|9.61|8.01|9.74|8.14|9.61|8.01|0
1643177100000|2022-01-26 06:05:00|9.63|8.03|9.66|8.06|9.68|8.08|9.6|8|0
1643177400000|2022-01-26 06:10:00|9.65|8.05|9.71|8.11|9.71|8.11|9.65|8.05|0
1643177700000|2022-01-26 06:15:00|9.7|8.1|9.66|8.06|9.72|8.12|9.65|8.05|0
1643178000000|2022-01-26 06:20:00|9.64|8.04|9.64|8.04|9.66|8.06|9.61|8.01|0
1643178300000|2022-01-26 06:25:00|9.63|8.03|9.46|7.86|9.67|8.07|9.45|7.85|0
1643178600000|2022-01-26 06:30:00|9.45|7.85|9.52|7.92|9.55|7.95|9.44|7.84|0
1643178900000|2022-01-26 06:35:00|9.51|7.91|9.44|7.84|9.52|7.92|9.44|7.84|0
1643179200000|2022-01-26 06:40:00|9.45|7.85|9.47|7.87|9.48|7.88|9.44|7.84|0
1643179500000|2022-01-26 06:45:00|9.46|7.86|9.47|7.87|9.51|7.91|9.46|7.86|0
1643179800000|2022-01-26 06:50:00|9.48|7.88|9.58|7.98|9.58|7.98|9.47|7.87|0
1643180100000|2022-01-26 06:55:00|9.56|7.96|9.57|7.97|9.62|8.02|9.54|7.94|0
1643180400000|2022-01-26 07:00:00|9.54|7.94|9.65|8.05|9.67|8.07|9.49|7.89|0
1643180700000|2022-01-26 07:05:00|9.64|8.04|9.64|8.04|9.7|8.1|9.63|8.03|0
1643181000000|2022-01-26 07:10:00|9.63|8.03|9.7|8.1|9.77|8.17|9.6|8|0
1643181300000|2022-01-26 07:15:00|9.71|8.11|9.82|8.22|9.82|8.22|9.71|8.11|0
1643181600000|2022-01-26 07:20:00|9.81|8.21|9.78|8.18|9.81|8.21|9.74|8.14|0
1643181900000|2022-01-26 07:25:00|9.77|8.17|9.72|8.12|9.81|8.21|9.72|8.12|0
1643182200000|2022-01-26 07:30:00|9.71|8.11|9.61|8.01|9.72|8.12|9.59|7.99|0
1643182500000|2022-01-26 07:35:00|9.6|8|9.51|7.91|9.61|8.01|9.51|7.91|0
1643182800000|2022-01-26 07:40:00|9.52|7.92|9.5|7.9|9.55|7.95|9.49|7.89|0
1643183100000|2022-01-26 07:45:00|9.49|7.89|9.54|7.94|9.56|7.96|9.48|7.88|0
1643183400000|2022-01-26 07:50:00|9.52|7.92|9.42|7.82|9.53|7.93|9.42|7.82|0
1643183700000|2022-01-26 07:55:00|9.43|7.83|9.51|7.91|9.53|7.93|9.43|7.83|0
1643184000000|2022-01-26 08:00:00|9.5|7.9|9.27|7.67|9.51|7.91|9.27|7.67|0
1643184300000|2022-01-26 08:05:00|9.19|7.79|9.03|7.63|9.34|7.94|8.84|7.44|0
1643184600000|2022-01-26 08:10:00|8.98|7.58|8.9|7.5|8.99|7.59|8.87|7.47|0
1643184900000|2022-01-26 08:15:00|8.92|7.52|8.9|7.5|8.93|7.53|8.86|7.46|0
1643185200000|2022-01-26 08:20:00|8.89|7.49|8.81|7.41|8.89|7.49|8.73|7.33|0
1643185500000|2022-01-26 08:25:00|8.8|7.4|8.74|7.34|8.81|7.41|8.68|7.28|0
1643185800000|2022-01-26 08:30:00|8.73|7.33|8.73|7.33|8.73|7.33|8.63|7.23|0
1643186100000|2022-01-26 08:35:00|8.72|7.32|8.34|6.94|8.73|7.33|8.31|6.91|0
1643186400000|2022-01-26 08:40:00|8.33|6.93|8.36|6.96|8.38|6.98|8.29|6.89|0
1643186700000|2022-01-26 08:45:00|8.34|6.94|8.38|6.98|8.47|7.07|8.34|6.94|0
1643187000000|2022-01-26 08:50:00|8.37|6.97|8.43|7.03|8.47|7.07|8.36|6.96|0
1643187300000|2022-01-26 08:55:00|8.44|7.04|8.46|7.06|8.5|7.1|8.43|7.03|0
1643187600000|2022-01-26 09:00:00|8.49|7.09|8.34|6.94|8.5|7.1|8.25|6.85|0
1643187900000|2022-01-26 09:05:00|8.35|6.95|8.21|6.81|8.37|6.97|8.21|6.81|0
1643188200000|2022-01-26 09:10:00|8.22|6.82|8.19|6.79|8.23|6.83|8.13|6.73|0
1643188500000|2022-01-26 09:15:00|8.17|6.77|8.33|6.93|8.81|7.41|8.13|6.73|0
1643188800000|2022-01-26 09:20:00|8.35|6.95|8.22|6.82|8.41|7.01|8.22|6.82|0
1643189100000|2022-01-26 09:25:00|8.21|6.81|8.3|6.9|8.31|6.91|8.19|6.79|0
1643189400000|2022-01-26 09:30:00|8.29|6.89|8.34|6.94|8.38|6.98|8.2|6.8|0
1643189700000|2022-01-26 09:35:00|8.33|6.93|8.19|6.79|8.37|6.97|8.16|6.76|0
1643190000000|2022-01-26 09:40:00|8.18|6.78|8.13|6.73|8.23|6.83|8.13|6.73|0
1643190300000|2022-01-26 09:45:00|8.12|6.72|8.2|6.8|8.21|6.81|8.1|6.7|0
1643190600000|2022-01-26 09:50:00|8.21|6.81|8.25|6.85|8.26|6.86|8.17|6.77|0
1643190900000|2022-01-26 09:55:00|8.26|6.86|8.29|6.89|8.34|6.94|8.24|6.84|0
1643191200000|2022-01-26 10:00:00|8.33|6.93|8.38|6.98|8.47|7.07|8.31|6.91|0
1643191500000|2022-01-26 10:05:00|8.39|6.99|8.47|7.07|8.6|7.2|8.36|6.96|0
1643191800000|2022-01-26 10:10:00|8.45|7.05|8.39|6.99|8.47|7.07|8.36|6.96|0
1643192100000|2022-01-26 10:15:00|8.38|6.98|8.42|7.02|8.42|7.02|8.33|6.93|0
1643192400000|2022-01-26 10:20:00|8.41|7.01|8.34|6.94|8.44|7.04|8.28|6.88|0
1643192700000|2022-01-26 10:25:00|8.36|6.96|8.35|6.95|8.4|7|8.35|6.95|0
1643193000000|2022-01-26 10:30:00|8.34|6.94|8.26|6.86|8.36|6.96|8.24|6.84|0
1643193300000|2022-01-26 10:35:00|8.25|6.85|8.23|6.83|8.27|6.87|8.19|6.79|0
1643193600000|2022-01-26 10:40:00|8.24|6.84|8.25|6.85|8.26|6.86|8.19|6.79|0
1643193900000|2022-01-26 10:45:00|8.24|6.84|8.16|6.76|8.25|6.85|8.15|6.75|0
1643194200000|2022-01-26 10:50:00|8.17|6.77|8.17|6.77|8.18|6.78|8.14|6.74|0
1643194500000|2022-01-26 10:55:00|8.18|6.78|8.22|6.82|8.23|6.83|8.15|6.75|0
1643194800000|2022-01-26 11:00:00|8.17|6.77|8.3|6.9|8.35|6.95|8.07|6.67|0
1643195100000|2022-01-26 11:05:00|8.31|6.91|7.91|6.51|8.34|6.94|7.83|6.43|0
1643195400000|2022-01-26 11:10:00|7.92|6.52|7.89|6.49|7.93|6.53|7.87|6.47|0
1643195700000|2022-01-26 11:15:00|7.91|6.51|7.81|6.41|7.91|6.51|7.81|6.41|0
1643196000000|2022-01-26 11:20:00|7.83|6.43|7.89|6.49|7.9|6.5|7.82|6.42|0
1643196300000|2022-01-26 11:25:00|7.88|6.48|7.95|6.55|7.97|6.57|7.88|6.48|0
1643196600000|2022-01-26 11:30:00|7.94|6.54|7.83|6.43|7.96|6.56|7.81|6.41|0
1643196900000|2022-01-26 11:35:00|7.82|6.42|7.77|6.37|7.82|6.42|7.76|6.36|0
1643197200000|2022-01-26 11:40:00|7.79|6.39|7.79|6.39|7.8|6.4|7.74|6.34|0
1643197500000|2022-01-26 11:45:00|7.78|6.38|7.77|6.37|7.82|6.42|7.76|6.36|0
1643197800000|2022-01-26 11:50:00|7.78|6.38|7.75|6.35|7.78|6.38|7.71|6.31|0
1643198100000|2022-01-26 11:55:00|7.74|6.34|7.69|6.29|7.78|6.38|7.68|6.28|0
1643198400000|2022-01-26 12:00:00|7.68|6.28|7.84|6.44|7.87|6.47|7.68|6.28|0
1643198700000|2022-01-26 12:05:00|7.85|6.45|7.84|6.44|7.87|6.47|7.8|6.4|0
1643199000000|2022-01-26 12:10:00|7.85|6.45|7.94|6.54|7.94|6.54|7.83|6.43|0
1643199300000|2022-01-26 12:15:00|7.93|6.53|7.99|6.59|8.02|6.62|7.92|6.52|0
1643199600000|2022-01-26 12:20:00|8|6.6|8.06|6.66|8.07|6.67|7.95|6.55|0
1643199900000|2022-01-26 12:25:00|8.04|6.64|7.92|6.52|8.05|6.65|7.92|6.52|0
1643200200000|2022-01-26 12:30:00|7.91|6.51|7.91|6.51|7.94|6.54|7.88|6.48|0
1643200500000|2022-01-26 12:35:00|7.9|6.5|7.81|6.41|7.92|6.52|7.79|6.39|0
1643200800000|2022-01-26 12:40:00|7.82|6.42|7.93|6.53|7.95|6.55|7.81|6.41|0
1643201100000|2022-01-26 12:45:00|7.92|6.52|7.95|6.55|7.97|6.57|7.89|6.49|0
1643201400000|2022-01-26 12:50:00|7.94|6.54|7.84|6.44|7.94|6.54|7.83|6.43|0
1643201700000|2022-01-26 12:55:00|7.85|6.45|7.87|6.47|7.87|6.47|7.81|6.41|0
1643202000000|2022-01-26 13:00:00|7.85|6.45|7.68|6.28|7.89|6.49|7.67|6.27|0
1643202300000|2022-01-26 13:05:00|7.69|6.29|7.7|6.3|7.74|6.34|7.69|6.29|0
1643202600000|2022-01-26 13:10:00|7.69|6.29|7.74|6.34|7.75|6.35|7.69|6.29|0
1643202900000|2022-01-26 13:15:00|7.72|6.32|7.86|6.46|7.87|6.47|7.66|6.26|0
1643203200000|2022-01-26 13:20:00|7.85|6.45|7.7|6.3|7.87|6.47|7.7|6.3|0
1643203500000|2022-01-26 13:25:00|7.69|6.29|7.73|6.33|7.73|6.33|7.66|6.26|0
1643203800000|2022-01-26 13:30:00|7.75|6.35|7.81|6.41|7.83|6.43|7.67|6.27|0
1643204100000|2022-01-26 13:35:00|7.8|6.4|7.85|6.45|7.86|6.46|7.76|6.36|0
1643204400000|2022-01-26 13:40:00|7.84|6.44|7.87|6.47|7.89|6.49|7.79|6.39|0
1643204700000|2022-01-26 13:45:00|7.86|6.46|7.82|6.42|7.89|6.49|7.79|6.39|0
1643205000000|2022-01-26 13:50:00|7.83|6.43|7.86|6.46|7.88|6.48|7.81|6.41|0
1643205300000|2022-01-26 13:55:00|7.85|6.45|7.79|6.39|7.86|6.46|7.78|6.38|0
1643205600000|2022-01-26 14:00:00|7.78|6.38|7.91|6.51|7.91|6.51|7.73|6.33|0
1643205900000|2022-01-26 14:05:00|7.92|6.52|7.93|6.53|7.98|6.58|7.88|6.48|0
1643206200000|2022-01-26 14:10:00|7.94|6.54|7.98|6.58|8.01|6.61|7.93|6.53|0
1643206500000|2022-01-26 14:15:00|7.99|6.59|8.04|6.64|8.06|6.66|7.96|6.56|0
1643206800000|2022-01-26 14:20:00|8.05|6.65|8.06|6.66|8.08|6.68|7.99|6.59|0
1643207100000|2022-01-26 14:25:00|8.04|6.64|7.85|6.45|8.04|6.64|7.85|6.45|0
1643207400000|2022-01-26 14:30:00|7.82|6.42|7.82|6.42|8.16|6.76|7.8|6.4|0
1643207700000|2022-01-26 14:35:00|7.81|6.41|7.99|6.59|8.16|6.76|7.75|6.35|0
1643208000000|2022-01-26 14:40:00|8.03|6.63|8.06|6.66|8.16|6.76|7.98|6.58|0
1643208300000|2022-01-26 14:45:00|8.07|6.67|7.7|6.3|8.07|6.67|7.65|6.25|0
1643208600000|2022-01-26 14:50:00|7.69|6.29|7.51|6.11|8.04|6.64|7.47|6.07|0
1643208900000|2022-01-26 14:55:00|7.5|6.1|7.57|6.17|7.69|6.29|7.5|6.1|0
1643209200000|2022-01-26 15:00:00|7.54|6.14|7.37|5.97|7.64|6.24|7.32|5.92|0
1643209500000|2022-01-26 15:05:00|7.38|5.98|7.45|6.05|7.52|6.12|7.34|5.94|0
1643209800000|2022-01-26 15:10:00|7.47|6.07|7.72|6.32|7.75|6.35|7.47|6.07|0
1643210100000|2022-01-26 15:15:00|7.71|6.31|7.66|6.26|7.91|6.51|7.65|6.25|0
1643210400000|2022-01-26 15:20:00|7.68|6.28|7.9|6.5|7.91|6.51|7.61|6.21|0
1643210700000|2022-01-26 15:25:00|7.91|6.51|8.05|6.65|8.18|6.78|7.81|6.41|0
1643211000000|2022-01-26 15:30:00|8.1|6.7|8.08|6.68|8.25|6.85|7.99|6.59|0
1643211300000|2022-01-26 15:35:00|8.09|6.69|8.21|6.81|8.22|6.82|8|6.6|0
1643211600000|2022-01-26 15:40:00|8.19|6.79|8.3|6.9|8.34|6.94|8.06|6.66|0
1643211900000|2022-01-26 15:45:00|8.32|6.92|8.36|6.96|8.49|7.09|8.28|6.88|0
1643212200000|2022-01-26 15:50:00|8.37|6.97|8.32|6.92|8.37|6.97|8.25|6.85|0
1643212500000|2022-01-26 15:55:00|8.29|6.89|8.23|6.83|8.49|7.09|8.17|6.77|0
1643212800000|2022-01-26 16:00:00|8.24|6.84|8.3|6.9|8.41|7.01|8.24|6.84|0
1643213100000|2022-01-26 16:05:00|8.31|6.91|8.03|6.63|8.32|6.92|8.01|6.61|0
1643213400000|2022-01-26 16:10:00|8.06|6.66|7.94|6.54|8.07|6.67|7.9|6.5|0
1643213700000|2022-01-26 16:15:00|7.92|6.52|7.89|6.49|7.97|6.57|7.75|6.35|0
1643214000000|2022-01-26 16:20:00|7.88|6.48|7.8|6.4|7.93|6.53|7.73|6.33|0
1643214300000|2022-01-26 16:25:00|7.79|6.39|7.82|6.42|8.19|6.79|7.74|6.34|0
1643214600000|2022-01-26 16:30:00|7.79|6.39|7.8|6.4|7.89|6.49|7.71|6.31|0
1643214900000|2022-01-26 16:35:00|7.78|6.38|7.81|6.41|7.92|6.52|7.76|6.36|0
1643215200000|2022-01-26 16:40:00|7.8|6.4|7.73|6.33|7.81|6.41|7.67|6.27|0
1643215500000|2022-01-26 16:45:00|7.72|6.32|7.83|6.43|7.86|6.46|7.67|6.27|0
1643215800000|2022-01-26 16:50:00|7.85|6.45|7.82|6.42|8|6.6|7.79|6.39|0
1643216100000|2022-01-26 16:55:00|7.83|6.43|7.81|6.41|7.87|6.47|7.73|6.33|0
1643216400000|2022-01-26 17:00:00|7.78|6.38|7.78|6.38|7.83|6.43|7.68|6.28|0
1643216700000|2022-01-26 17:05:00|7.77|6.37|7.32|5.92|7.77|6.37|7.32|5.92|0
1643217000000|2022-01-26 17:10:00|7.33|5.93|7.27|5.87|7.4|6|7.22|5.82|0
1643217300000|2022-01-26 17:15:00|7.28|5.88|7.27|5.87|7.31|5.91|7.22|5.82|0
1643217600000|2022-01-26 17:20:00|7.31|5.91|7.33|5.93|7.36|5.96|7.26|5.86|0
1643217900000|2022-01-26 17:25:00|7.31|5.91|7.26|5.86|7.34|5.94|7.25|5.85|0
1643218200000|2022-01-26 17:30:00|7.25|5.85|7.27|5.87|7.33|5.93|7.24|5.84|0
1643218500000|2022-01-26 17:35:00|7.28|5.88|6.96|5.56|7.28|5.88|6.76|5.36|0
1643218800000|2022-01-26 17:40:00|6.95|5.55|6.83|5.43|6.95|5.55|6.82|5.42|0
1643219100000|2022-01-26 17:45:00|6.84|5.44|6.85|5.45|6.91|5.51|6.83|5.43|0
1643219400000|2022-01-26 17:50:00|6.86|5.46|6.87|5.47|6.92|5.52|6.84|5.44|0
1643219700000|2022-01-26 17:55:00|6.85|5.45|6.85|5.45|6.87|5.47|6.83|5.43|0
1643220000000|2022-01-26 18:00:00|6.86|5.46|7.11|5.71|7.15|5.75|6.86|5.46|0
1643220300000|2022-01-26 18:05:00|7.13|5.73|7.01|5.61|7.15|5.75|7.01|5.61|0
1643220600000|2022-01-26 18:10:00|7.02|5.62|7.18|5.78|7.49|6.09|6.87|5.47|0
1643220900000|2022-01-26 18:15:00|7.19|5.79|7.27|5.87|7.3|5.9|7.17|5.77|0
1643221200000|2022-01-26 18:20:00|7.32|5.92|7.42|6.02|7.57|6.17|7.29|5.89|0
1643221500000|2022-01-26 18:25:00|7.41|6.01|7.35|5.95|7.42|6.02|7.32|5.92|0
1643221800000|2022-01-26 18:30:00|7.37|5.97|7.37|5.97|7.41|6.01|7.29|5.89|0
1643222100000|2022-01-26 18:35:00|7.36|5.96|7.39|5.99|7.43|6.03|7.35|5.95|0
1643222400000|2022-01-26 18:40:00|7.4|6|7.35|5.95|7.43|6.03|7.32|5.92|0
1643222700000|2022-01-26 18:45:00|7.36|5.96|7.38|5.98|7.43|6.03|7.35|5.95|0
1643223000000|2022-01-26 18:50:00|7.4|6|7.29|5.89|7.42|6.02|7.28|5.88|0
1643223300000|2022-01-26 18:55:00|7.3|5.9|7.21|5.81|7.34|5.94|7.15|5.75|0
1643223600000|2022-01-26 19:00:00|7.2|5.8|6.84|5.44|7.2|5.8|6.61|5.21|0
1643223900000|2022-01-26 19:05:00|6.88|5.48|7|5.6|7.15|5.75|6.61|5.21|0
1643224200000|2022-01-26 19:10:00|6.98|5.58|7.54|6.14|7.65|6.25|6.87|5.47|0
1643224500000|2022-01-26 19:15:00|7.55|6.15|7.53|6.13|7.7|6.3|6.79|5.39|0
1643224800000|2022-01-26 19:20:00|7.52|6.12|7.46|6.06|7.65|6.25|7.42|6.02|0
1643225100000|2022-01-26 19:25:00|7.45|6.05|6.95|5.55|7.45|6.05|6.93|5.53|0
1643225400000|2022-01-26 19:30:00|6.94|5.54|7.47|6.07|7.54|6.14|6.93|5.53|0
1643225700000|2022-01-26 19:35:00|7.43|6.03|6.6|5.2|7.6|6.2|6.46|5.06|0
1643226000000|2022-01-26 19:40:00|6.62|5.22|7.25|5.85|7.25|5.85|6.57|5.17|0
1643226300000|2022-01-26 19:45:00|7.33|5.93|8.12|6.72|8.18|6.78|6.94|5.54|0
1643226600000|2022-01-26 19:50:00|8.09|6.69|7.85|6.45|8.11|6.71|7.66|6.26|0
1643226900000|2022-01-26 19:55:00|7.86|6.46|7.79|6.39|8.01|6.61|7.78|6.38|0
1643227200000|2022-01-26 20:00:00|7.84|6.44|8.74|7.34|8.95|7.55|7.84|6.44|0
1643227500000|2022-01-26 20:05:00|8.76|7.36|9.36|7.96|9.36|7.96|8.76|7.36|0
1643227800000|2022-01-26 20:10:00|9.4|8|9.11|7.71|9.4|8|8.79|7.39|0
1643228100000|2022-01-26 20:15:00|9.14|7.74|9.53|8.13|9.59|8.19|8.8|7.4|0
1643228400000|2022-01-26 20:20:00|9.51|8.11|9.82|8.42|10.11|8.71|9.41|8.01|0
1643228700000|2022-01-26 20:25:00|9.81|8.41|9.27|7.87|9.96|8.56|9.21|7.81|0
1643229000000|2022-01-26 20:30:00|9.28|7.88|9.6|8.2|9.61|8.21|9.15|7.75|0
1643229300000|2022-01-26 20:35:00|9.58|8.18|9.52|8.12|9.87|8.47|9.32|7.92|0
1643229600000|2022-01-26 20:40:00|9.5|8.1|9.35|7.95|9.69|8.29|9.07|7.67|0
1643229900000|2022-01-26 20:45:00|9.32|7.92|9.22|7.82|9.62|8.22|9.03|7.63|0
1643230200000|2022-01-26 20:50:00|9.24|7.84|8.95|7.55|9.44|8.04|8.95|7.55|0
1643230500000|2022-01-26 20:55:00|9.01|7.61|9.2|7.8|9.37|7.97|8.88|7.48|0
1643230800000|2022-01-26 21:00:00|9.16|7.76|9.13|7.73|9.27|7.87|9.08|7.68|0
1643231100000|2022-01-26 21:05:00|9.16|7.76|9.3|7.9|9.55|8.15|9.02|7.62|0
1643231400000|2022-01-26 21:10:00|9.34|7.94|9.51|8.11|9.57|8.17|9.32|7.92|0
1643231700000|2022-01-26 21:15:00|9.54|7.94|9.5|7.9|9.64|8.04|9.46|7.86|0
1643232000000|2022-01-26 21:20:00|9.52|7.92|9.52|7.92|9.58|7.98|9.46|7.86|0
1643232300000|2022-01-26 21:25:00|9.51|7.91|9.46|7.86|9.54|7.94|9.43|7.83|0
1643232600000|2022-01-26 21:30:00|9.45|7.85|9.53|7.93|9.54|7.94|9.45|7.85|0
1643232900000|2022-01-26 21:35:00|9.57|7.97|9.58|7.98|9.67|8.07|9.56|7.96|0
1643233200000|2022-01-26 21:40:00|9.6|8|9.43|7.83|9.62|8.02|9.43|7.83|0
1643233500000|2022-01-26 21:45:00|9.47|7.87|9.37|7.77|9.47|7.87|9.3|7.7|0
1643233800000|2022-01-26 21:50:00|9.38|7.78|9.34|7.74|9.47|7.87|9.33|7.73|0
1643234100000|2022-01-26 21:55:00|9.33|7.73|9.36|7.76|9.38|7.78|9.3|7.7|0
1643234400000|2022-01-26 22:00:00|9.35|7.75|9.37|7.77|9.37|7.77|9.34|7.74|0
1643234700000|2022-01-26 22:05:00|9.36|7.76|9.34|7.74|9.37|7.77|9.34|7.74|0
1643235000000|2022-01-26 22:10:00|9.33|7.73|9.32|7.72|9.34|7.74|9.32|7.72|0
1643235300000|2022-01-26 22:15:00|9.31|7.71|9.28|7.68|9.31|7.71|9.28|7.68|0
1643235600000|2022-01-26 22:20:00|9.29|7.69|9.23|7.63|9.29|7.69|9.22|7.62|0
1643235900000|2022-01-26 22:25:00|9.24|7.64|9.25|7.65|9.25|7.65|9.21|7.61|0
1643236200000|2022-01-26 22:30:00|9.24|7.64|9.23|7.63|9.25|7.65|9.23|7.63|0
1643236500000|2022-01-26 22:35:00|9.24|7.64|9.17|7.57|9.24|7.64|9.17|7.57|0
1643236800000|2022-01-26 22:40:00|9.16|7.56|9.12|7.52|9.17|7.57|9.07|7.47|0
1643237100000|2022-01-26 22:45:00|9.13|7.53|9.18|7.58|9.18|7.58|9.11|7.51|0
1643237400000|2022-01-26 22:50:00|9.17|7.57|9.22|7.62|9.22|7.62|9.17|7.57|0
1643237700000|2022-01-26 22:55:00|9.21|7.61|9.19|7.59|9.25|7.65|9.19|7.59|0
1643238000000|2022-01-26 23:00:00|9.09|7.49|8.98|7.38|9.17|7.57|8.85|7.25|0
1643238300000|2022-01-26 23:05:00|8.99|7.39|8.75|7.15|9.02|7.42|8.75|7.15|0
1643238600000|2022-01-26 23:10:00|8.73|7.13|8.77|7.17|8.83|7.23|8.72|7.12|0
1643238900000|2022-01-26 23:15:00|8.78|7.18|8.86|7.26|8.91|7.31|8.73|7.13|0
1643239200000|2022-01-26 23:20:00|8.85|7.25|8.81|7.21|8.85|7.25|8.76|7.16|0
1643239500000|2022-01-26 23:25:00|8.82|7.22|8.77|7.17|8.86|7.26|8.74|7.14|0
1643239800000|2022-01-26 23:30:00|8.76|7.16|8.67|7.07|8.76|7.16|8.64|7.04|0
1643240100000|2022-01-26 23:35:00|8.68|7.08|8.73|7.13|8.73|7.13|8.65|7.05|0
1643240400000|2022-01-26 23:40:00|8.72|7.12|8.73|7.13|8.77|7.17|8.69|7.09|0
1643240700000|2022-01-26 23:45:00|8.71|7.11|8.69|7.09|8.72|7.12|8.66|7.06|0
1643241000000|2022-01-26 23:50:00|8.7|7.1|8.73|7.13|8.76|7.16|8.7|7.1|0
1643241300000|2022-01-26 23:55:00|8.74|7.14|8.68|7.08|8.75|7.15|8.66|7.06|0
1643241600000|2022-01-27 00:00:00|8.67|7.07|8.72|7.12|8.78|7.18|8.65|7.05|0
1643241900000|2022-01-27 00:05:00|8.74|7.14|8.86|7.26|8.88|7.28|8.72|7.12|0
1643242200000|2022-01-27 00:10:00|8.85|7.25|8.95|7.35|8.97|7.37|8.85|7.25|0
1643242500000|2022-01-27 00:15:00|8.96|7.36|9.04|7.44|9.05|7.45|8.95|7.35|0
1643242800000|2022-01-27 00:20:00|9.03|7.43|8.91|7.31|9.11|7.51|8.91|7.31|0
1643243100000|2022-01-27 00:25:00|8.92|7.32|9.03|7.43|9.06|7.46|8.89|7.29|0
1643243400000|2022-01-27 00:30:00|9.04|7.44|9.04|7.44|9.14|7.54|9.02|7.42|0
1643243700000|2022-01-27 00:35:00|9.02|7.42|9.09|7.49|9.11|7.51|9.02|7.42|0
1643244000000|2022-01-27 00:40:00|9.08|7.48|9.12|7.52|9.18|7.58|9.05|7.45|0
1643244300000|2022-01-27 00:45:00|9.13|7.53|9.14|7.54|9.17|7.57|9.07|7.47|0
1643244600000|2022-01-27 00:50:00|9.15|7.55|9.25|7.65|9.25|7.65|9.04|7.44|0
1643244900000|2022-01-27 00:55:00|9.28|7.68|9.4|7.8|9.42|7.82|9.22|7.62|0
1643245200000|2022-01-27 01:00:00|9.45|7.85|9.59|7.99|9.66|8.06|9.35|7.75|0
1643245500000|2022-01-27 01:05:00|9.6|8|9.84|8.24|9.91|8.31|9.56|7.96|0
1643245800000|2022-01-27 01:10:00|9.81|8.21|9.79|8.19|9.84|8.24|9.63|8.03|0
1643246100000|2022-01-27 01:15:00|9.78|8.18|10.45|8.85|10.64|9.04|9.72|8.12|0
1643246400000|2022-01-27 01:20:00|10.46|8.86|10.39|8.79|10.61|9.01|10.39|8.79|0
1643246700000|2022-01-27 01:25:00|10.4|8.8|10.42|8.82|10.44|8.84|10.29|8.69|0
1643247000000|2022-01-27 01:30:00|10.43|8.83|10.3|8.7|10.53|8.93|10.3|8.7|0
1643247300000|2022-01-27 01:35:00|10.31|8.71|10.43|8.83|10.43|8.83|10.24|8.64|0
1643247600000|2022-01-27 01:40:00|10.44|8.84|10.46|8.86|10.52|8.92|10.34|8.74|0
1643247900000|2022-01-27 01:45:00|10.45|8.85|10.55|8.95|10.59|8.99|10.44|8.84|0
1643248200000|2022-01-27 01:50:00|10.53|8.93|10.62|9.02|10.66|9.06|10.47|8.87|0
1643248500000|2022-01-27 01:55:00|10.61|9.01|10.97|9.37|11.02|9.42|10.61|9.01|0
1643248800000|2022-01-27 02:00:00|10.98|9.38|11.19|9.59|11.29|9.69|10.98|9.38|0
1643249100000|2022-01-27 02:05:00|11.2|9.6|11.44|9.84|11.44|9.84|11.14|9.54|0
1643249400000|2022-01-27 02:10:00|11.43|9.83|11.39|9.79|11.43|9.83|11.3|9.7|0
1643249700000|2022-01-27 02:15:00|11.38|9.78|11.42|9.82|11.44|9.84|11.34|9.74|0
1643250000000|2022-01-27 02:20:00|11.41|9.81|11.34|9.74|11.43|9.83|11.32|9.72|0
1643250300000|2022-01-27 02:25:00|11.33|9.73|11.7|10.1|11.74|10.14|11.32|9.72|0
1643250600000|2022-01-27 02:30:00|11.71|10.11|11.73|10.13|11.76|10.16|11.63|10.03|0
1643250900000|2022-01-27 02:35:00|11.74|10.14|11.35|9.75|11.75|10.15|11.35|9.75|0
1643251200000|2022-01-27 02:40:00|11.37|9.77|11.39|9.79|11.4|9.8|11.28|9.68|0
1643251500000|2022-01-27 02:45:00|11.35|9.75|11.05|9.45|11.35|9.75|11.03|9.43|0
1643251800000|2022-01-27 02:50:00|11.04|9.44|11.09|9.49|11.13|9.53|11.01|9.41|0
1643252100000|2022-01-27 02:55:00|11.1|9.5|11.23|9.63|11.26|9.66|11.09|9.49|0
1643252400000|2022-01-27 03:00:00|11.22|9.62|11.39|9.79|11.41|9.81|11.16|9.56|0
1643252700000|2022-01-27 03:05:00|11.38|9.78|11.24|9.64|11.44|9.84|11.24|9.64|0
1643253000000|2022-01-27 03:10:00|11.23|9.63|11.33|9.73|11.34|9.74|11.23|9.63|0
1643253300000|2022-01-27 03:15:00|11.31|9.71|11.12|9.52|11.36|9.76|11.12|9.52|0
1643253600000|2022-01-27 03:20:00|11.13|9.53|11.26|9.66|11.27|9.67|11.02|9.42|0
1643253900000|2022-01-27 03:25:00|11.29|9.69|11.29|9.69|11.34|9.74|11.26|9.66|0
1643254200000|2022-01-27 03:30:00|11.28|9.68|11.24|9.64|11.32|9.72|11.14|9.54|0
1643254500000|2022-01-27 03:35:00|11.23|9.63|11.49|9.89|11.52|9.92|11.23|9.63|0
1643254800000|2022-01-27 03:40:00|11.48|9.88|12.21|10.61|12.22|10.62|11.48|9.88|0
1643255100000|2022-01-27 03:45:00|12.18|10.58|12.23|10.63|12.39|10.79|12.16|10.56|0
1643255400000|2022-01-27 03:50:00|12.24|10.64|12.18|10.58|12.25|10.65|12.11|10.51|0
1643255700000|2022-01-27 03:55:00|12.19|10.59|12.13|10.53|12.32|10.72|12.1|10.5|0
1643256000000|2022-01-27 04:00:00|12.14|10.54|12.18|10.58|12.2|10.6|12.06|10.46|0
1643256300000|2022-01-27 04:05:00|12.17|10.57|12.15|10.55|12.22|10.62|12.11|10.51|0
1643256600000|2022-01-27 04:10:00|12.17|10.57|12.1|10.5|12.23|10.63|12.08|10.48|0
1643256900000|2022-01-27 04:15:00|12.12|10.52|12.06|10.46|12.37|10.77|12.05|10.45|0
1643257200000|2022-01-27 04:20:00|12.08|10.48|12.05|10.45|12.13|10.53|12.03|10.43|0
1643257500000|2022-01-27 04:25:00|12.07|10.47|11.95|10.35|12.1|10.5|11.91|10.31|0
1643257800000|2022-01-27 04:30:00|11.96|10.36|11.84|10.24|11.98|10.38|11.82|10.22|0
1643258100000|2022-01-27 04:35:00|11.86|10.26|11.86|10.26|11.9|10.3|11.82|10.22|0
1643258400000|2022-01-27 04:40:00|11.85|10.25|11.77|10.17|11.86|10.26|11.64|10.04|0
1643258700000|2022-01-27 04:45:00|11.76|10.16|11.77|10.17|11.79|10.19|11.71|10.11|0
1643259000000|2022-01-27 04:50:00|11.76|10.16|11.73|10.13|11.77|10.17|11.67|10.07|0
1643259300000|2022-01-27 04:55:00|11.72|10.12|11.69|10.09|11.73|10.13|11.65|10.05|0
1643259600000|2022-01-27 05:00:00|11.68|10.08|11.41|9.81|11.69|10.09|11.41|9.81|0
1643259900000|2022-01-27 05:05:00|11.39|9.79|11.55|9.95|11.55|9.95|11.38|9.78|0
1643260200000|2022-01-27 05:10:00|11.53|9.93|11.69|10.09|11.7|10.1|11.53|9.93|0
1643260500000|2022-01-27 05:15:00|11.7|10.1|11.94|10.34|11.97|10.37|11.69|10.09|0
1643260800000|2022-01-27 05:20:00|11.96|10.36|11.91|10.31|11.97|10.37|11.85|10.25|0
1643261100000|2022-01-27 05:25:00|11.89|10.29|11.8|10.2|11.93|10.33|11.77|10.17|0
1643261400000|2022-01-27 05:30:00|11.81|10.21|11.54|9.94|11.82|10.22|11.51|9.91|0
1643261700000|2022-01-27 05:35:00|11.49|9.89|11.52|9.92|11.58|9.98|11.46|9.86|0
1643262000000|2022-01-27 05:40:00|11.51|9.91|11.48|9.88|11.61|10.01|11.45|9.85|0
1643262300000|2022-01-27 05:45:00|11.47|9.87|11.51|9.91|11.59|9.99|11.47|9.87|0
1643262600000|2022-01-27 05:50:00|11.5|9.9|11.58|9.98|11.65|10.05|11.47|9.87|0
1643262900000|2022-01-27 05:55:00|11.57|9.97|11.55|9.95|11.64|10.04|11.5|9.9|0
1643263200000|2022-01-27 06:00:00|11.59|9.99|11.6|10|11.63|10.03|11.45|9.85|0
1643263500000|2022-01-27 06:05:00|11.57|9.97|11.39|9.79|11.66|10.06|11.37|9.77|0
1643263800000|2022-01-27 06:10:00|11.38|9.78|11.3|9.7|11.38|9.78|11.21|9.61|0
1643264100000|2022-01-27 06:15:00|11.28|9.68|11.32|9.72|11.35|9.75|11.18|9.58|0
1643264400000|2022-01-27 06:20:00|11.31|9.71|11.46|9.86|11.47|9.87|11.28|9.68|0
1643264700000|2022-01-27 06:25:00|11.45|9.85|11.55|9.95|11.59|9.99|11.39|9.79|0
1643265000000|2022-01-27 06:30:00|11.57|9.97|11.66|10.06|11.7|10.1|11.53|9.93|0
1643265300000|2022-01-27 06:35:00|11.71|10.11|11.62|10.02|11.73|10.13|11.52|9.92|0
1643265600000|2022-01-27 06:40:00|11.65|10.05|11.84|10.24|11.92|10.32|11.55|9.95|0
1643265900000|2022-01-27 06:45:00|11.86|10.26|12.14|10.54|12.14|10.54|11.86|10.26|0
1643266200000|2022-01-27 06:50:00|12.15|10.55|11.84|10.24|12.15|10.55|11.84|10.24|0
1643266500000|2022-01-27 06:55:00|11.83|10.23|11.77|10.17|11.86|10.26|11.7|10.1|0
1643266800000|2022-01-27 07:00:00|11.7|10.1|11.41|9.81|11.75|10.15|11.41|9.81|0
1643267100000|2022-01-27 07:05:00|11.4|9.8|11.42|9.82|11.43|9.83|11.2|9.6|0
1643267400000|2022-01-27 07:10:00|11.4|9.8|11.17|9.57|11.45|9.85|11.03|9.43|0
1643267700000|2022-01-27 07:15:00|11.15|9.55|11.04|9.44|11.15|9.55|10.99|9.39|0
1643268000000|2022-01-27 07:20:00|11.03|9.43|11.1|9.5|11.1|9.5|10.97|9.37|0
1643268300000|2022-01-27 07:25:00|11.12|9.52|11.03|9.43|11.15|9.55|10.93|9.33|0
1643268600000|2022-01-27 07:30:00|11.04|9.44|11|9.4|11.09|9.49|10.86|9.26|0
1643268900000|2022-01-27 07:35:00|11.01|9.41|10.95|9.35|11.02|9.42|10.89|9.29|0
1643269200000|2022-01-27 07:40:00|10.93|9.33|10.8|9.2|10.94|9.34|10.78|9.18|0
1643269500000|2022-01-27 07:45:00|10.79|9.19|10.48|8.88|10.98|9.38|10.06|8.46|0
1643269800000|2022-01-27 07:50:00|10.46|8.86|10.36|8.76|10.5|8.9|10.34|8.74|0
1643270100000|2022-01-27 07:55:00|10.35|8.75|10.6|9|10.63|9.03|10.34|8.74|0
1643270400000|2022-01-27 08:00:00|10.58|8.98|10.4|8.8|10.59|8.99|10.39|8.79|0
1643270700000|2022-01-27 08:05:00|10.3|8.9|10.33|8.93|10.43|9.03|10.2|8.8|0
1643271000000|2022-01-27 08:10:00|10.36|8.96|10.09|8.69|10.45|9.05|10.07|8.67|0
1643271300000|2022-01-27 08:15:00|10.08|8.68|9.92|8.52|10.16|8.76|9.87|8.47|0
1643271600000|2022-01-27 08:20:00|9.89|8.49|10.04|8.64|10.06|8.66|9.82|8.42|0
1643271900000|2022-01-27 08:25:00|10.03|8.63|10.12|8.72|10.15|8.75|10|8.6|0
1643272200000|2022-01-27 08:30:00|10.09|8.69|10.09|8.69|10.23|8.83|10.06|8.66|0
1643272500000|2022-01-27 08:35:00|10.1|8.7|10.08|8.68|10.11|8.71|9.95|8.55|0
1643272800000|2022-01-27 08:40:00|10.09|8.69|9.94|8.54|10.09|8.69|9.93|8.53|0
1643273100000|2022-01-27 08:45:00|9.95|8.55|9.88|8.48|10|8.6|9.73|8.33|0
1643273400000|2022-01-27 08:50:00|9.86|8.46|9.35|7.95|10.09|8.69|9.34|7.94|0
1643273700000|2022-01-27 08:55:00|9.36|7.96|9.24|7.84|9.36|7.96|9.22|7.82|0
1643274000000|2022-01-27 09:00:00|9.23|7.83|9.54|8.14|9.54|8.14|8.98|7.58|0
1643274300000|2022-01-27 09:05:00|9.55|8.15|9.16|7.76|9.55|8.15|8.99|7.59|0
1643274600000|2022-01-27 09:10:00|9.15|7.75|9|7.6|9.21|7.81|8.95|7.55|0
1643274900000|2022-01-27 09:15:00|8.98|7.58|8.94|7.54|9.08|7.68|8.92|7.52|0
1643275200000|2022-01-27 09:20:00|8.96|7.56|8.78|7.38|9.06|7.66|8.78|7.38|0
1643275500000|2022-01-27 09:25:00|8.79|7.39|8.76|7.36|8.84|7.44|8.68|7.28|0
1643275800000|2022-01-27 09:30:00|8.75|7.35|8.91|7.51|8.91|7.51|8.75|7.35|0
1643276100000|2022-01-27 09:35:00|8.92|7.52|8.88|7.48|8.94|7.54|8.84|7.44|0
1643276400000|2022-01-27 09:40:00|8.87|7.47|8.7|7.3|8.91|7.51|8.68|7.28|0
1643276700000|2022-01-27 09:45:00|8.74|7.34|8.65|7.25|8.75|7.35|8.6|7.2|0
1643277000000|2022-01-27 09:50:00|8.66|7.26|8.59|7.19|8.68|7.28|8.52|7.12|0
1643277300000|2022-01-27 09:55:00|8.6|7.2|8.62|7.22|8.64|7.24|8.54|7.14|0
1643277600000|2022-01-27 10:00:00|8.63|7.23|8.49|7.09|8.66|7.26|8.48|7.08|0
1643277900000|2022-01-27 10:05:00|8.5|7.1|8.56|7.16|8.56|7.16|8.45|7.05|0
1643278200000|2022-01-27 10:10:00|8.55|7.15|8.74|7.34|8.76|7.36|8.52|7.12|0
1643278500000|2022-01-27 10:15:00|8.72|7.32|8.82|7.42|8.82|7.42|8.66|7.26|0
1643278800000|2022-01-27 10:20:00|8.81|7.41|8.68|7.28|8.83|7.43|8.67|7.27|0
1643279100000|2022-01-27 10:25:00|8.67|7.27|8.73|7.33|8.99|7.59|8.59|7.19|0
1643279400000|2022-01-27 10:30:00|8.75|7.35|8.53|7.13|8.8|7.4|8.51|7.11|0
1643279700000|2022-01-27 10:35:00|8.54|7.14|8.5|7.1|8.58|7.18|8.49|7.09|0
1643280000000|2022-01-27 10:40:00|8.51|7.11|8.63|7.23|8.67|7.27|8.49|7.09|0
1643280300000|2022-01-27 10:45:00|8.62|7.22|8.75|7.35|8.75|7.35|8.54|7.14|0
1643280600000|2022-01-27 10:50:00|8.74|7.34|8.95|7.55|8.97|7.57|8.74|7.34|0
1643280900000|2022-01-27 10:55:00|8.94|7.54|9.01|7.61|9.11|7.71|8.94|7.54|0
1643281200000|2022-01-27 11:00:00|9|7.6|8.8|7.4|9.01|7.61|8.77|7.37|0
1643281500000|2022-01-27 11:05:00|8.79|7.39|8.81|7.41|8.82|7.42|8.71|7.31|0
1643281800000|2022-01-27 11:10:00|8.8|7.4|8.66|7.26|8.8|7.4|8.65|7.25|0
1643282100000|2022-01-27 11:15:00|8.65|7.25|8.69|7.29|8.7|7.3|8.58|7.18|0
1643282400000|2022-01-27 11:20:00|8.7|7.3|8.69|7.29|8.79|7.39|8.69|7.29|0
1643282700000|2022-01-27 11:25:00|8.68|7.28|8.48|7.08|8.69|7.29|8.45|7.05|0
1643283000000|2022-01-27 11:30:00|8.49|7.09|8.53|7.13|8.57|7.17|8.45|7.05|0
1643283300000|2022-01-27 11:35:00|8.54|7.14|8.69|7.29|8.72|7.32|8.46|7.06|0
1643283600000|2022-01-27 11:40:00|8.7|7.3|8.63|7.23|8.7|7.3|8.57|7.17|0
1643283900000|2022-01-27 11:45:00|8.64|7.24|8.61|7.21|8.77|7.37|8.58|7.18|0
1643284200000|2022-01-27 11:50:00|8.6|7.2|8.5|7.1|8.6|7.2|8.45|7.05|0
1643284500000|2022-01-27 11:55:00|8.53|7.13|8.39|6.99|8.59|7.19|8.37|6.97|0
1643284800000|2022-01-27 12:00:00|8.38|6.98|8.44|7.04|8.49|7.09|8.35|6.95|0
1643285100000|2022-01-27 12:05:00|8.42|7.02|8.45|7.05|8.55|7.15|8.42|7.02|0
1643285400000|2022-01-27 12:10:00|8.46|7.06|8.27|6.87|8.46|7.06|8.23|6.83|0
1643285700000|2022-01-27 12:15:00|8.28|6.88|8.54|7.14|8.54|7.14|8.22|6.82|0
1643286000000|2022-01-27 12:20:00|8.53|7.13|8.72|7.32|8.72|7.32|8.48|7.08|0
1643286300000|2022-01-27 12:25:00|8.69|7.29|8.61|7.21|8.72|7.32|8.55|7.15|0
1643286600000|2022-01-27 12:30:00|8.63|7.23|8.81|7.41|8.81|7.41|8.53|7.13|0
1643286900000|2022-01-27 12:35:00|8.79|7.39|8.66|7.26|8.82|7.42|8.56|7.16|0
1643287200000|2022-01-27 12:40:00|8.65|7.25|8.67|7.27|8.7|7.3|8.58|7.18|0
1643287500000|2022-01-27 12:45:00|8.68|7.28|8.48|7.08|8.68|7.28|8.45|7.05|0
1643287800000|2022-01-27 12:50:00|8.5|7.1|8.26|6.86|8.52|7.12|8.21|6.81|0
1643288100000|2022-01-27 12:55:00|8.27|6.87|8.34|6.94|8.35|6.95|8.21|6.81|0
1643288400000|2022-01-27 13:00:00|8.32|6.92|8.32|6.92|8.38|6.98|8.17|6.77|0
1643288700000|2022-01-27 13:05:00|8.3|6.9|8.07|6.67|8.3|6.9|8.07|6.67|0
1643289000000|2022-01-27 13:10:00|8.06|6.66|8.29|6.89|8.5|7.1|8.05|6.65|0
1643289300000|2022-01-27 13:15:00|8.31|6.91|8.2|6.8|8.36|6.96|8.19|6.79|0
1643289600000|2022-01-27 13:20:00|8.19|6.79|8.17|6.77|8.34|6.94|8.17|6.77|0
1643289900000|2022-01-27 13:25:00|8.16|6.76|8.21|6.81|8.28|6.88|8.08|6.68|0
1643290200000|2022-01-27 13:30:00|8.19|6.79|8.29|6.89|8.32|6.92|8.12|6.72|0
1643290500000|2022-01-27 13:35:00|8.3|6.9|8.29|6.89|8.4|7|8.25|6.85|0
1643290800000|2022-01-27 13:40:00|8.31|6.91|8.21|6.81|8.32|6.92|8.17|6.77|0
1643291100000|2022-01-27 13:45:00|8.22|6.82|8.06|6.66|8.22|6.82|8.05|6.65|0
1643291400000|2022-01-27 13:50:00|8.08|6.68|7.95|6.55|8.1|6.7|7.95|6.55|0
1643291700000|2022-01-27 13:55:00|7.96|6.56|7.91|6.51|7.98|6.58|7.9|6.5|0
1643292000000|2022-01-27 14:00:00|7.92|6.52|7.83|6.43|8.23|6.83|7.83|6.43|0
1643292300000|2022-01-27 14:05:00|7.82|6.42|7.86|6.46|7.9|6.5|7.79|6.39|0
1643292600000|2022-01-27 14:10:00|7.87|6.47|7.73|6.33|7.87|6.47|7.73|6.33|0
1643292900000|2022-01-27 14:15:00|7.72|6.32|7.77|6.37|7.79|6.39|7.7|6.3|0
1643293200000|2022-01-27 14:20:00|7.78|6.38|7.85|6.45|7.89|6.49|7.75|6.35|0
1643293500000|2022-01-27 14:25:00|7.83|6.43|7.66|6.26|7.83|6.43|7.65|6.25|0
1643293800000|2022-01-27 14:30:00|7.64|6.24|7.74|6.34|7.77|6.37|7.48|6.08|0
1643294100000|2022-01-27 14:35:00|7.73|6.33|7.75|6.35|7.87|6.47|7.68|6.28|0
1643294400000|2022-01-27 14:40:00|7.77|6.37|7.32|5.92|7.77|6.37|7.3|5.9|0
1643294700000|2022-01-27 14:45:00|7.31|5.91|7.16|5.76|7.81|6.41|7.11|5.71|0
1643295000000|2022-01-27 14:50:00|7.17|5.77|7.14|5.74|7.21|5.81|7.06|5.66|0
1643295300000|2022-01-27 14:55:00|7.13|5.73|7.24|5.84|7.46|6.06|7.12|5.72|0
1643295600000|2022-01-27 15:00:00|7.23|5.83|7.19|5.79|7.59|6.19|7.18|5.78|0
1643295900000|2022-01-27 15:05:00|7.17|5.77|7.11|5.71|7.28|5.88|7.03|5.63|0
1643296200000|2022-01-27 15:10:00|7.12|5.72|7.05|5.65|7.22|5.82|7|5.6|0
1643296500000|2022-01-27 15:15:00|7.08|5.68|7.23|5.83|7.27|5.87|7.02|5.62|0
1643296800000|2022-01-27 15:20:00|7.21|5.81|7.4|6|7.4|6|7.16|5.76|0
1643297100000|2022-01-27 15:25:00|7.39|5.99|7.97|6.57|7.97|6.57|7.11|5.71|0
1643297400000|2022-01-27 15:30:00|8|6.6|8.03|6.63|8.17|6.77|7.89|6.49|0
1643297700000|2022-01-27 15:35:00|8.05|6.65|8.24|6.84|8.33|6.93|7.78|6.38|0
1643298000000|2022-01-27 15:40:00|8.23|6.83|7.85|6.45|8.24|6.84|7.83|6.43|0
1643298300000|2022-01-27 15:45:00|7.84|6.44|7.77|6.37|7.92|6.52|7.7|6.3|0
1643298600000|2022-01-27 15:50:00|7.78|6.38|7.72|6.32|7.82|6.42|7.65|6.25|0
1643298900000|2022-01-27 15:55:00|7.71|6.31|7.41|6.01|7.73|6.33|7.39|5.99|0
1643299200000|2022-01-27 16:00:00|7.42|6.02|7.23|5.83|7.75|6.35|7.2|5.8|0
1643299500000|2022-01-27 16:05:00|7.24|5.84|7.48|6.08|7.49|6.09|7.18|5.78|0
1643299800000|2022-01-27 16:10:00|7.45|6.05|7.26|5.86|7.45|6.05|7.2|5.8|0
1643300100000|2022-01-27 16:15:00|7.25|5.85|7.61|6.21|7.74|6.34|7.25|5.85|0
1643300400000|2022-01-27 16:20:00|7.64|6.24|7.68|6.28|7.72|6.32|7.5|6.1|0
1643300700000|2022-01-27 16:25:00|7.67|6.27|7.86|6.46|7.95|6.55|7.6|6.2|0
1643301000000|2022-01-27 16:30:00|7.85|6.45|7.55|6.15|7.88|6.48|7.55|6.15|0
1643301300000|2022-01-27 16:35:00|7.56|6.16|7.61|6.21|7.64|6.24|7.45|6.05|0
1643301600000|2022-01-27 16:40:00|7.6|6.2|7.57|6.17|7.61|6.21|7.42|6.02|0
1643301900000|2022-01-27 16:45:00|7.56|6.16|7.61|6.21|7.64|6.24|7.47|6.07|0
1643302200000|2022-01-27 16:50:00|7.6|6.2|7.56|6.16|7.7|6.3|7.53|6.13|0
1643302500000|2022-01-27 16:55:00|7.54|6.14|7.57|6.17|7.65|6.25|7.54|6.14|0
1643302800000|2022-01-27 17:00:00|7.61|6.21|7.61|6.21|7.77|6.37|7.58|6.18|0
1643303100000|2022-01-27 17:05:00|7.63|6.23|7.92|6.52|7.99|6.59|7.63|6.23|0
1643303400000|2022-01-27 17:10:00|7.89|6.49|8.03|6.63|8.11|6.71|7.89|6.49|0
1643303700000|2022-01-27 17:15:00|8.01|6.61|8.51|7.11|8.61|7.21|8.01|6.61|0
1643304000000|2022-01-27 17:20:00|8.54|7.14|8.52|7.12|8.64|7.24|8.01|6.61|0
1643304300000|2022-01-27 17:25:00|8.51|7.11|8.54|7.14|8.63|7.23|8.39|6.99|0
1643304600000|2022-01-27 17:30:00|8.56|7.16|8.74|7.34|8.77|7.37|8.46|7.06|0
1643304900000|2022-01-27 17:35:00|8.75|7.35|8.85|7.45|8.96|7.56|8.71|7.31|0
1643305200000|2022-01-27 17:40:00|8.86|7.46|8.85|7.45|8.93|7.53|8.75|7.35|0
1643305500000|2022-01-27 17:45:00|8.86|7.46|9.38|7.98|9.42|8.02|8.64|7.24|0
1643305800000|2022-01-27 17:50:00|9.37|7.97|8.99|7.59|9.37|7.97|8.96|7.56|0
1643306100000|2022-01-27 17:55:00|8.97|7.57|8.7|7.3|8.99|7.59|8.53|7.13|0
1643306400000|2022-01-27 18:00:00|8.73|7.33|8.99|7.59|9|7.6|8.6|7.2|0
1643306700000|2022-01-27 18:05:00|9.01|7.61|9.1|7.7|9.25|7.85|8.89|7.49|0
1643307000000|2022-01-27 18:10:00|9.09|7.69|9.17|7.77|9.28|7.88|9.09|7.69|0
1643307300000|2022-01-27 18:15:00|9.18|7.78|9.32|7.92|9.34|7.94|8.96|7.56|0
1643307600000|2022-01-27 18:20:00|9.31|7.91|9.59|8.19|9.64|8.24|9.29|7.89|0
1643307900000|2022-01-27 18:25:00|9.62|8.22|9.65|8.25|9.67|8.27|9.44|8.04|0
1643308200000|2022-01-27 18:30:00|9.63|8.23|9.44|8.04|9.65|8.25|9.37|7.97|0
1643308500000|2022-01-27 18:35:00|9.4|8|9.6|8.2|9.61|8.21|9.22|7.82|0
1643308800000|2022-01-27 18:40:00|9.58|8.18|9.51|8.11|9.68|8.28|9.34|7.94|0
1643309100000|2022-01-27 18:45:00|9.49|8.09|9.3|7.9|9.56|8.16|9.28|7.88|0
1643309400000|2022-01-27 18:50:00|9.31|7.91|9.49|8.09|9.56|8.16|9.26|7.86|0
1643309700000|2022-01-27 18:55:00|9.48|8.08|9.19|7.79|9.53|8.13|9.06|7.66|0
1643310000000|2022-01-27 19:00:00|9.23|7.83|8.49|7.09|9.23|7.83|8.4|7|0
1643310300000|2022-01-27 19:05:00|8.48|7.08|8.49|7.09|8.65|7.25|8.3|6.9|0
1643310600000|2022-01-27 19:10:00|8.52|7.12|8.6|7.2|8.61|7.21|8.4|7|0
1643310900000|2022-01-27 19:15:00|8.59|7.19|8.78|7.38|8.87|7.47|8.57|7.17|0
1643311200000|2022-01-27 19:20:00|8.77|7.37|9.07|7.67|9.11|7.71|8.77|7.37|0
1643311500000|2022-01-27 19:25:00|9.1|7.7|9.47|8.07|9.52|8.12|9.03|7.63|0
1643311800000|2022-01-27 19:30:00|9.48|8.08|9.62|8.22|9.71|8.31|9.3|7.9|0
1643312100000|2022-01-27 19:35:00|9.61|8.21|9.16|7.76|9.62|8.22|9.15|7.75|0
1643312400000|2022-01-27 19:40:00|9.15|7.75|8.94|7.54|9.18|7.78|8.86|7.46|0
1643312700000|2022-01-27 19:45:00|8.93|7.53|8.93|7.53|9.02|7.62|8.75|7.35|0
1643313000000|2022-01-27 19:50:00|8.98|7.58|9.27|7.87|9.32|7.92|8.95|7.55|0
1643313300000|2022-01-27 19:55:00|9.29|7.89|9.2|7.8|9.43|8.03|9.1|7.7|0
1643313600000|2022-01-27 20:00:00|9.18|7.78|8.99|7.59|9.18|7.78|8.83|7.43|0
1643313900000|2022-01-27 20:05:00|9|7.6|9.13|7.73|9.14|7.74|8.8|7.4|0
1643314200000|2022-01-27 20:10:00|9.12|7.72|8.99|7.59|9.3|7.9|8.92|7.52|0
1643314500000|2022-01-27 20:15:00|9.34|7.94|9.22|7.82|9.54|8.14|9.21|7.81|0
1643314800000|2022-01-27 20:20:00|9.19|7.79|9.19|7.79|9.45|8.05|9.07|7.67|0
1643315100000|2022-01-27 20:25:00|9.23|7.83|9.02|7.62|9.24|7.84|8.92|7.52|0
1643315400000|2022-01-27 20:30:00|9.01|7.61|9.05|7.65|9.07|7.67|8.8|7.4|0
1643315700000|2022-01-27 20:35:00|9.02|7.62|8.92|7.52|9.03|7.63|8.82|7.42|0
1643316000000|2022-01-27 20:40:00|8.93|7.53|8.39|6.99|8.98|7.58|8.26|6.86|0
1643316300000|2022-01-27 20:45:00|8.37|6.97|8.68|7.28|8.83|7.43|8.1|6.7|0
1643316600000|2022-01-27 20:50:00|8.66|7.26|8.83|7.43|8.86|7.46|8.66|7.26|0
1643316900000|2022-01-27 20:55:00|8.81|7.41|8.97|7.57|8.98|7.58|8.73|7.33|0
1643317200000|2022-01-27 21:00:00|8.98|7.58|9.01|7.61|9.07|7.67|8.9|7.5|0
1643317500000|2022-01-27 21:05:00|8.95|7.55|8.57|7.17|8.98|7.58|8.53|7.13|0
1643317800000|2022-01-27 21:10:00|8.59|7.19|8.32|6.92|8.73|7.33|8.22|6.82|0
1643318100000|2022-01-27 21:15:00|8.39|6.79|8.32|6.72|8.43|6.83|8.32|6.72|0
1643318400000|2022-01-27 21:20:00|8.3|6.7|8.48|6.88|8.48|6.88|8.3|6.7|0
1643318700000|2022-01-27 21:25:00|8.47|6.87|8.43|6.83|8.47|6.87|8.38|6.78|0
1643319000000|2022-01-27 21:30:00|8.37|6.77|8.22|6.62|8.58|6.98|8.04|6.44|0
1643319300000|2022-01-27 21:35:00|8.19|6.59|8.15|6.55|8.28|6.68|8.15|6.55|0
1643319600000|2022-01-27 21:40:00|8.13|6.53|8.06|6.46|8.2|6.6|8.01|6.41|0
1643319900000|2022-01-27 21:45:00|8.07|6.47|8.04|6.44|8.08|6.48|7.96|6.36|0
1643320200000|2022-01-27 21:50:00|8.05|6.45|8.05|6.45|8.11|6.51|7.99|6.39|0
1643320500000|2022-01-27 21:55:00|8.04|6.44|7.95|6.35|8.05|6.45|7.95|6.35|0
1643320800000|2022-01-27 22:00:00|7.96|6.36|7.78|6.18|7.96|6.36|7.76|6.16|0
1643321100000|2022-01-27 22:05:00|7.77|6.17|7.84|6.24|7.84|6.24|7.7|6.1|0
1643321400000|2022-01-27 22:10:00|7.86|6.26|7.93|6.33|7.94|6.34|7.86|6.26|0
1643321700000|2022-01-27 22:15:00|7.94|6.34|7.9|6.3|7.98|6.38|7.89|6.29|0
1643322000000|2022-01-27 22:20:00|7.89|6.29|7.97|6.37|7.99|6.39|7.88|6.28|0
1643322300000|2022-01-27 22:25:00|7.99|6.39|8.05|6.45|8.05|6.45|7.99|6.39|0
1643322600000|2022-01-27 22:30:00|8.08|6.48|8.08|6.48|8.11|6.51|8.04|6.44|0
1643322900000|2022-01-27 22:35:00|8.09|6.49|8.08|6.48|8.11|6.51|8.04|6.44|0
1643323200000|2022-01-27 22:40:00|8.06|6.46|8.05|6.45|8.1|6.5|8.04|6.44|0
1643323500000|2022-01-27 22:45:00|8.03|6.43|7.97|6.37|8.03|6.43|7.97|6.37|0
1643323800000|2022-01-27 22:50:00|7.99|6.39|7.93|6.33|7.99|6.39|7.92|6.32|0
1643324100000|2022-01-27 22:55:00|7.94|6.34|7.9|6.3|7.94|6.34|7.9|6.3|0
1643324400000|2022-01-27 23:00:00|7.89|6.29|7.94|6.34|7.98|6.38|7.84|6.24|0
1643324700000|2022-01-27 23:05:00|7.93|6.33|7.87|6.27|7.94|6.34|7.82|6.22|0
1643325000000|2022-01-27 23:10:00|7.86|6.26|7.83|6.23|7.87|6.27|7.8|6.2|0
1643325300000|2022-01-27 23:15:00|7.84|6.24|8.05|6.45|8.05|6.45|7.84|6.24|0
1643325600000|2022-01-27 23:20:00|8.02|6.42|7.9|6.3|8.04|6.44|7.88|6.28|0
1643325900000|2022-01-27 23:25:00|7.89|6.29|7.9|6.3|7.91|6.31|7.82|6.22|0
1643326200000|2022-01-27 23:30:00|7.87|6.27|7.98|6.38|7.98|6.38|7.87|6.27|0
1643326500000|2022-01-27 23:35:00|7.97|6.37|7.92|6.32|7.99|6.39|7.9|6.3|0
1643326800000|2022-01-27 23:40:00|7.91|6.31|8.01|6.41|8.03|6.43|7.91|6.31|0
1643327100000|2022-01-27 23:45:00|7.99|6.39|8.02|6.42|8.02|6.42|7.93|6.33|0
1643327400000|2022-01-27 23:50:00|8.01|6.41|8.01|6.41|8.08|6.48|8|6.4|0
1643327700000|2022-01-27 23:55:00|8|6.4|8.18|6.58|8.18|6.58|8|6.4|0
1643328000000|2022-01-28 00:00:00|8.2|6.6|8.16|6.56|8.29|6.69|8.13|6.53|0
1643328300000|2022-01-28 00:05:00|8.15|6.55|8.28|6.68|8.28|6.68|8.13|6.53|0
1643328600000|2022-01-28 00:10:00|8.27|6.67|8.06|6.46|8.27|6.67|8.06|6.46|0
1643328900000|2022-01-28 00:15:00|8.07|6.47|8.19|6.59|8.21|6.61|8.03|6.43|0
1643329200000|2022-01-28 00:20:00|8.18|6.58|8.18|6.58|8.25|6.65|8.16|6.56|0
1643329500000|2022-01-28 00:25:00|8.19|6.59|8.24|6.64|8.24|6.64|8.12|6.52|0
1643329800000|2022-01-28 00:30:00|8.22|6.62|8.39|6.79|8.46|6.86|8.21|6.61|0
1643330100000|2022-01-28 00:35:00|8.37|6.77|8.35|6.75|8.39|6.79|8.31|6.71|0
1643330400000|2022-01-28 00:40:00|8.36|6.76|8.41|6.81|8.46|6.86|8.36|6.76|0
1643330700000|2022-01-28 00:45:00|8.4|6.8|8.3|6.7|8.47|6.87|8.26|6.66|0
1643331000000|2022-01-28 00:50:00|8.29|6.69|8.17|6.57|8.32|6.72|8.15|6.55|0
1643331300000|2022-01-28 00:55:00|8.18|6.58|8.08|6.48|8.18|6.58|8|6.4|0
1643331600000|2022-01-28 01:00:00|8.07|6.47|7.95|6.35|8.1|6.5|7.91|6.31|0
1643331900000|2022-01-28 01:05:00|7.97|6.37|8.06|6.46|8.06|6.46|7.89|6.29|0
1643332200000|2022-01-28 01:10:00|8.05|6.45|8.09|6.49|8.09|6.49|7.98|6.38|0
1643332500000|2022-01-28 01:15:00|8.07|6.47|8.01|6.41|8.11|6.51|8|6.4|0
1643332800000|2022-01-28 01:20:00|8|6.4|8.02|6.42|8.03|6.43|7.92|6.32|0
1643333100000|2022-01-28 01:25:00|8.01|6.41|7.94|6.34|8.02|6.42|7.91|6.31|0
1643333400000|2022-01-28 01:30:00|7.92|6.32|8.13|6.53|8.14|6.54|7.92|6.32|0
1643333700000|2022-01-28 01:35:00|8.12|6.52|8.13|6.53|8.16|6.56|8.07|6.47|0
1643334000000|2022-01-28 01:40:00|8.15|6.55|8.05|6.45|8.19|6.59|8.02|6.42|0
1643334300000|2022-01-28 01:45:00|8.06|6.46|8.2|6.6|8.22|6.62|7.99|6.39|0
1643334600000|2022-01-28 01:50:00|8.19|6.59|8.23|6.63|8.24|6.64|8.14|6.54|0
1643334900000|2022-01-28 01:55:00|8.21|6.61|8.08|6.48|8.21|6.61|8.05|6.45|0
1643335200000|2022-01-28 02:00:00|8.07|6.47|8.06|6.46|8.13|6.53|8.01|6.41|0
1643335500000|2022-01-28 02:05:00|8.05|6.45|8.06|6.46|8.09|6.49|8.03|6.43|0
1643335800000|2022-01-28 02:10:00|8.05|6.45|8.11|6.51|8.12|6.52|8|6.4|0
1643336100000|2022-01-28 02:15:00|8.09|6.49|8.16|6.56|8.16|6.56|8.07|6.47|0
1643336400000|2022-01-28 02:20:00|8.15|6.55|8.02|6.42|8.15|6.55|7.99|6.39|0
1643336700000|2022-01-28 02:25:00|8.01|6.41|7.92|6.32|8.03|6.43|7.88|6.28|0
1643337000000|2022-01-28 02:30:00|7.91|6.31|7.91|6.31|7.93|6.33|7.86|6.26|0
1643337300000|2022-01-28 02:35:00|7.92|6.32|7.86|6.26|7.95|6.35|7.83|6.23|0
1643337600000|2022-01-28 02:40:00|7.87|6.27|7.85|6.25|7.9|6.3|7.85|6.25|0
1643337900000|2022-01-28 02:45:00|7.86|6.26|7.75|6.15|7.86|6.26|7.75|6.15|0
1643338200000|2022-01-28 02:50:00|7.74|6.14|7.73|6.13|7.79|6.19|7.73|6.13|0
1643338500000|2022-01-28 02:55:00|7.72|6.12|7.33|5.73|7.74|6.14|7.3|5.7|0
1643338800000|2022-01-28 03:00:00|7.32|5.72|7.34|5.74|7.35|5.75|7.31|5.71|0
1643339100000|2022-01-28 03:05:00|7.35|5.75|7.34|5.74|7.39|5.79|7.34|5.74|0
1643339400000|2022-01-28 03:10:00|7.33|5.73|7.34|5.74|7.36|5.76|7.29|5.69|0
1643339700000|2022-01-28 03:15:00|7.35|5.75|7.46|5.86|7.48|5.88|7.35|5.75|0
1643340000000|2022-01-28 03:20:00|7.45|5.85|7.47|5.87|7.51|5.91|7.42|5.82|0
1643340300000|2022-01-28 03:25:00|7.48|5.88|7.52|5.92|7.53|5.93|7.47|5.87|0
1643340600000|2022-01-28 03:30:00|7.51|5.91|7.48|5.88|7.52|5.92|7.46|5.86|0
1643340900000|2022-01-28 03:35:00|7.47|5.87|7.48|5.88|7.54|5.94|7.45|5.85|0
1643341200000|2022-01-28 03:40:00|7.47|5.87|7.55|5.95|7.57|5.97|7.47|5.87|0
1643341500000|2022-01-28 03:45:00|7.56|5.96|7.53|5.93|7.58|5.98|7.49|5.89|0
1643341800000|2022-01-28 03:50:00|7.52|5.92|7.57|5.97|7.6|6|7.5|5.9|0
1643342100000|2022-01-28 03:55:00|7.58|5.98|7.59|5.99|7.61|6.01|7.55|5.95|0
1643342400000|2022-01-28 04:00:00|7.58|5.98|7.58|5.98|7.6|6|7.52|5.92|0
1643342700000|2022-01-28 04:05:00|7.57|5.97|7.59|5.99|7.61|6.01|7.55|5.95|0
1643343000000|2022-01-28 04:10:00|7.6|6|7.58|5.98|7.61|6.01|7.57|5.97|0
1643343300000|2022-01-28 04:15:00|7.59|5.99|7.65|6.05|7.67|6.07|7.58|5.98|0
1643343600000|2022-01-28 04:20:00|7.64|6.04|7.66|6.06|7.69|6.09|7.63|6.03|0
1643343900000|2022-01-28 04:25:00|7.65|6.05|7.62|6.02|7.67|6.07|7.6|6|0
1643344200000|2022-01-28 04:30:00|7.61|6.01|7.58|5.98|7.64|6.04|7.57|5.97|0
1643344500000|2022-01-28 04:35:00|7.57|5.97|7.6|6|7.61|6.01|7.57|5.97|0
1643344800000|2022-01-28 04:40:00|7.57|5.97|7.61|6.01|7.61|6.01|7.57|5.97|0
1643345100000|2022-01-28 04:45:00|7.62|6.02|7.66|6.06|7.66|6.06|7.57|5.97|0
1643345400000|2022-01-28 04:50:00|7.67|6.07|7.72|6.12|7.73|6.13|7.67|6.07|0
1643345700000|2022-01-28 04:55:00|7.73|6.13|7.73|6.13|7.76|6.16|7.72|6.12|0
1643346000000|2022-01-28 05:00:00|7.76|6.16|7.71|6.11|7.77|6.17|7.71|6.11|0
1643346300000|2022-01-28 05:05:00|7.72|6.12|7.74|6.14|7.74|6.14|7.68|6.08|0
1643346600000|2022-01-28 05:10:00|7.75|6.15|7.56|5.96|7.78|6.18|7.54|5.94|0
1643346900000|2022-01-28 05:15:00|7.57|5.97|7.53|5.93|7.63|6.03|7.47|5.87|0
1643347200000|2022-01-28 05:20:00|7.54|5.94|7.51|5.91|7.55|5.95|7.48|5.88|0
1643347500000|2022-01-28 05:25:00|7.5|5.9|7.47|5.87|7.52|5.92|7.45|5.85|0
1643347800000|2022-01-28 05:30:00|7.48|5.88|7.55|5.95|7.55|5.95|7.46|5.86|0
1643348100000|2022-01-28 05:35:00|7.56|5.96|7.57|5.97|7.64|6.04|7.54|5.94|0
1643348400000|2022-01-28 05:40:00|7.56|5.96|7.53|5.93|7.57|5.97|7.52|5.92|0
1643348700000|2022-01-28 05:45:00|7.54|5.94|7.57|5.97|7.6|6|7.54|5.94|0
1643349000000|2022-01-28 05:50:00|7.56|5.96|7.51|5.91|7.58|5.98|7.51|5.91|0
1643349300000|2022-01-28 05:55:00|7.52|5.92|7.51|5.91|7.55|5.95|7.47|5.87|0
1643349600000|2022-01-28 06:00:00|7.5|5.9|7.52|5.92|7.58|5.98|7.42|5.82|0
1643349900000|2022-01-28 06:05:00|7.51|5.91|7.56|5.96|7.57|5.97|7.51|5.91|0
1643350200000|2022-01-28 06:10:00|7.58|5.98|7.73|6.13|7.75|6.15|7.57|5.97|0
1643350500000|2022-01-28 06:15:00|7.81|6.21|7.79|6.19|7.82|6.22|7.75|6.15|0
1643350800000|2022-01-28 06:20:00|7.78|6.18|7.74|6.14|7.78|6.18|7.74|6.14|0
1643351100000|2022-01-28 06:25:00|7.76|6.16|7.73|6.13|7.77|6.17|7.73|6.13|0
1643351400000|2022-01-28 06:30:00|7.74|6.14|7.77|6.17|7.81|6.21|7.74|6.14|0
1643351700000|2022-01-28 06:35:00|7.78|6.18|7.72|6.12|7.78|6.18|7.71|6.11|0
1643352000000|2022-01-28 06:40:00|7.73|6.13|7.74|6.14|7.75|6.15|7.71|6.11|0
1643352300000|2022-01-28 06:45:00|7.75|6.15|7.73|6.13|7.78|6.18|7.73|6.13|0
1643352600000|2022-01-28 06:50:00|7.72|6.12|7.68|6.08|7.73|6.13|7.67|6.07|0
1643352900000|2022-01-28 06:55:00|7.67|6.07|7.79|6.19|7.81|6.21|7.66|6.06|0
1643353200000|2022-01-28 07:00:00|7.8|6.2|7.94|6.34|7.95|6.35|7.8|6.2|0
1643353500000|2022-01-28 07:05:00|7.95|6.35|7.8|6.2|7.96|6.36|7.78|6.18|0
1643353800000|2022-01-28 07:10:00|7.79|6.19|8.03|6.43|8.06|6.46|7.72|6.12|0
1643354100000|2022-01-28 07:15:00|8.04|6.44|7.72|6.12|8.07|6.47|7.67|6.07|0
1643354400000|2022-01-28 07:20:00|7.71|6.11|7.86|6.26|7.87|6.27|7.7|6.1|0
1643354700000|2022-01-28 07:25:00|7.85|6.25|7.77|6.17|7.88|6.28|7.72|6.12|0
1643355000000|2022-01-28 07:30:00|7.78|6.18|7.85|6.25|7.85|6.25|7.78|6.18|0
1643355300000|2022-01-28 07:35:00|7.86|6.26|7.78|6.18|7.86|6.26|7.78|6.18|0
1643355600000|2022-01-28 07:40:00|7.77|6.17|7.79|6.19|7.82|6.22|7.75|6.15|0
1643355900000|2022-01-28 07:45:00|7.8|6.2|7.72|6.12|7.86|6.26|7.71|6.11|0
1643356200000|2022-01-28 07:50:00|7.71|6.11|7.6|6|7.75|6.15|7.58|5.98|0
1643356500000|2022-01-28 07:55:00|7.63|6.03|7.69|6.09|7.72|6.12|7.62|6.02|0
1643356800000|2022-01-28 08:00:00|7.67|6.07|7.8|6.2|7.81|6.21|7.67|6.07|0
1643357100000|2022-01-28 08:05:00|7.71|6.31|7.78|6.38|7.81|6.41|7.67|6.27|0
1643357400000|2022-01-28 08:10:00|7.77|6.37|7.99|6.59|7.99|6.59|7.77|6.37|0
1643357700000|2022-01-28 08:15:00|8|6.6|8.14|6.74|8.14|6.74|7.97|6.57|0
1643358000000|2022-01-28 08:20:00|8.13|6.73|8.18|6.78|8.31|6.91|8.13|6.73|0
1643358300000|2022-01-28 08:25:00|8.19|6.79|8.17|6.77|8.24|6.84|8.08|6.68|0
1643358600000|2022-01-28 08:30:00|8.19|6.79|8.19|6.79|8.28|6.88|8.12|6.72|0
1643358900000|2022-01-28 08:35:00|8.17|6.77|8.05|6.65|8.19|6.79|8.05|6.65|0
1643359200000|2022-01-28 08:40:00|8.06|6.66|8.1|6.7|8.1|6.7|8.01|6.61|0
1643359500000|2022-01-28 08:45:00|8.09|6.69|8.02|6.62|8.14|6.74|7.9|6.5|0
1643359800000|2022-01-28 08:50:00|8.03|6.63|7.95|6.55|8.06|6.66|7.93|6.53|0
1643360100000|2022-01-28 08:55:00|7.94|6.54|7.93|6.53|8.09|6.69|7.91|6.51|0
1643360400000|2022-01-28 09:00:00|7.95|6.55|8.08|6.68|8.08|6.68|7.89|6.49|0
1643360700000|2022-01-28 09:05:00|8.06|6.66|8.12|6.72|8.19|6.79|8.06|6.66|0
1643361000000|2022-01-28 09:10:00|8.13|6.73|7.84|6.44|8.13|6.73|7.82|6.42|0
1643361300000|2022-01-28 09:15:00|7.83|6.43|7.93|6.53|7.94|6.54|7.79|6.39|0
1643361600000|2022-01-28 09:20:00|7.94|6.54|7.89|6.49|7.97|6.57|7.81|6.41|0
1643361900000|2022-01-28 09:25:00|7.9|6.5|8|6.6|8|6.6|7.86|6.46|0
1643362200000|2022-01-28 09:30:00|7.99|6.59|7.97|6.57|8.01|6.61|7.56|6.16|0
1643362500000|2022-01-28 09:35:00|7.98|6.58|8|6.6|8.05|6.65|7.94|6.54|0
1643362800000|2022-01-28 09:40:00|7.99|6.59|7.88|6.48|8.04|6.64|7.88|6.48|0
1643363100000|2022-01-28 09:45:00|7.91|6.51|8.02|6.62|8.05|6.65|7.85|6.45|0
1643363400000|2022-01-28 09:50:00|8.01|6.61|8.01|6.61|8.08|6.68|7.98|6.58|0
1643363700000|2022-01-28 09:55:00|8|6.6|8.03|6.63|8.1|6.7|7.97|6.57|0
1643364000000|2022-01-28 10:00:00|8.02|6.62|8.09|6.69|8.15|6.75|8.01|6.61|0
1643364300000|2022-01-28 10:05:00|8.1|6.7|8.26|6.86|8.26|6.86|8.09|6.69|0
1643364600000|2022-01-28 10:10:00|8.25|6.85|8.13|6.73|8.25|6.85|8.12|6.72|0
1643364900000|2022-01-28 10:15:00|8.15|6.75|8.28|6.88|8.3|6.9|8.15|6.75|0
1643365200000|2022-01-28 10:20:00|8.29|6.89|8.14|6.74|8.34|6.94|8.13|6.73|0
1643365500000|2022-01-28 10:25:00|8.15|6.75|8.21|6.81|8.21|6.81|8.07|6.67|0
1643365800000|2022-01-28 10:30:00|8.2|6.8|8.22|6.82|8.23|6.83|7.96|6.56|0
1643366100000|2022-01-28 10:35:00|8.21|6.81|8.33|6.93|8.33|6.93|8.21|6.81|0
1643366400000|2022-01-28 10:40:00|8.34|6.94|8.17|6.77|8.34|6.94|8.16|6.76|0
1643366700000|2022-01-28 10:45:00|8.18|6.78|8.16|6.76|8.2|6.8|8.1|6.7|0
1643367000000|2022-01-28 10:50:00|8.17|6.77|8.26|6.86|8.29|6.89|8.17|6.77|0
1643367300000|2022-01-28 10:55:00|8.27|6.87|8.18|6.78|8.34|6.94|8.16|6.76|0
1643367600000|2022-01-28 11:00:00|8.2|6.8|8.22|6.82|8.27|6.87|8.12|6.72|0
1643367900000|2022-01-28 11:05:00|8.23|6.83|8.28|6.88|8.32|6.92|8.18|6.78|0
1643368200000|2022-01-28 11:10:00|8.27|6.87|8.4|7|8.4|7|8.25|6.85|0
1643368500000|2022-01-28 11:15:00|8.41|7.01|8.56|7.16|8.59|7.19|8.37|6.97|0
1643368800000|2022-01-28 11:20:00|8.55|7.15|8.39|6.99|8.6|7.2|8.37|6.97|0
1643369100000|2022-01-28 11:25:00|8.38|6.98|8.31|6.91|8.44|7.04|8.3|6.9|0
1643369400000|2022-01-28 11:30:00|8.32|6.92|8.5|7.1|8.59|7.19|8.27|6.87|0
1643369700000|2022-01-28 11:35:00|8.49|7.09|8.61|7.21|8.61|7.21|8.43|7.03|0
1643370000000|2022-01-28 11:40:00|8.6|7.2|8.7|7.3|8.7|7.3|8.58|7.18|0
1643370300000|2022-01-28 11:45:00|8.71|7.31|8.59|7.19|8.77|7.37|8.56|7.16|0
1643370600000|2022-01-28 11:50:00|8.58|7.18|8.69|7.29|8.75|7.35|8.56|7.16|0
1643370900000|2022-01-28 11:55:00|8.68|7.28|8.57|7.17|8.77|7.37|8.54|7.14|0
1643371200000|2022-01-28 12:00:00|8.54|7.14|8.48|7.08|8.68|7.28|8.45|7.05|0
1643371500000|2022-01-28 12:05:00|8.49|7.09|8.63|7.23|8.63|7.23|8.47|7.07|0
1643371800000|2022-01-28 12:10:00|8.64|7.24|8.57|7.17|8.68|7.28|8.51|7.11|0
1643372100000|2022-01-28 12:15:00|8.6|7.2|8.69|7.29|8.72|7.32|8.54|7.14|0
1643372400000|2022-01-28 12:20:00|8.67|7.27|8.95|7.55|8.96|7.56|8.33|6.93|0
1643372700000|2022-01-28 12:25:00|8.94|7.54|8.89|7.49|9.07|7.67|8.83|7.43|0
1643373000000|2022-01-28 12:30:00|8.91|7.51|8.89|7.49|8.95|7.55|8.8|7.4|0
1643373300000|2022-01-28 12:35:00|8.9|7.5|9.46|8.06|9.46|8.06|8.8|7.4|0
1643373600000|2022-01-28 12:40:00|9.45|8.05|9.53|8.13|9.55|8.15|9.38|7.98|0
1643373900000|2022-01-28 12:45:00|9.54|8.14|9.62|8.22|9.69|8.29|9.5|8.1|0
1643374200000|2022-01-28 12:50:00|9.61|8.21|9.48|8.08|9.66|8.26|9.44|8.04|0
1643374500000|2022-01-28 12:55:00|9.47|8.07|9.41|8.01|9.59|8.19|9.38|7.98|0
1643374800000|2022-01-28 13:00:00|9.4|8|9.28|7.88|9.47|8.07|9.27|7.87|0
1643375100000|2022-01-28 13:05:00|9.26|7.86|9.4|8|9.49|8.09|9.26|7.86|0
1643375400000|2022-01-28 13:10:00|9.42|8.02|9.18|7.78|9.46|8.06|9.18|7.78|0
1643375700000|2022-01-28 13:15:00|9.17|7.77|9.09|7.69|9.17|7.77|9.03|7.63|0
1643376000000|2022-01-28 13:20:00|9.1|7.7|9.22|7.82|9.26|7.86|9.08|7.68|0
1643376300000|2022-01-28 13:25:00|9.23|7.83|9.23|7.83|9.33|7.93|9.16|7.76|0
1643376600000|2022-01-28 13:30:00|9.22|7.82|8.58|7.18|9.22|7.82|8.44|7.04|0
1643376900000|2022-01-28 13:35:00|8.56|7.16|8.94|7.54|9.24|7.84|8.36|6.96|0
1643377200000|2022-01-28 13:40:00|8.75|7.35|8.01|6.61|8.75|7.35|7.91|6.51|0
1643377500000|2022-01-28 13:45:00|8.02|6.62|8.29|6.89|8.29|6.89|7.99|6.59|0
1643377800000|2022-01-28 13:50:00|8.28|6.88|8.53|7.13|8.62|7.22|8.25|6.85|0
1643378100000|2022-01-28 13:55:00|8.57|7.17|8.49|7.09|8.72|7.32|3.87|2.47|0
1643378400000|2022-01-28 14:00:00|8.47|7.07|8.43|7.03|8.71|7.31|8.43|7.03|0
1643378700000|2022-01-28 14:05:00|8.42|7.02|8.35|6.95|8.51|7.11|8.31|6.91|0
1643379000000|2022-01-28 14:10:00|8.33|6.93|8.45|7.05|8.48|7.08|8.32|6.92|0
1643379300000|2022-01-28 14:15:00|8.44|7.04|8.3|6.9|8.47|7.07|8.29|6.89|0
1643379600000|2022-01-28 14:20:00|8.29|6.89|8.23|6.83|8.29|6.89|8.17|6.77|0
1643379900000|2022-01-28 14:25:00|8.24|6.84|8.07|6.67|8.24|6.84|8.05|6.65|0
1643380200000|2022-01-28 14:30:00|8.04|6.64|8.71|7.31|8.71|7.31|7.97|6.57|0
1643380500000|2022-01-28 14:35:00|8.69|7.29|8.9|7.5|9.04|7.64|8.66|7.26|0
1643380800000|2022-01-28 14:40:00|8.89|7.49|9|7.6|9.03|7.63|8.83|7.43|0
1643381100000|2022-01-28 14:45:00|8.96|7.56|8.98|7.58|9.14|7.74|8.43|7.03|0
1643381400000|2022-01-28 14:50:00|8.96|7.56|8.92|7.52|9.06|7.66|8.68|7.28|0
1643381700000|2022-01-28 14:55:00|8.91|7.51|9.01|7.61|9.1|7.7|8.84|7.44|0
1643382000000|2022-01-28 15:00:00|8.99|7.59|8.95|7.55|9.16|7.76|8.88|7.48|0
1643382300000|2022-01-28 15:05:00|8.98|7.58|8.73|7.33|9|7.6|8.71|7.31|0
1643382600000|2022-01-28 15:10:00|8.77|7.37|8.58|7.18|8.77|7.37|8.42|7.02|0
1643382900000|2022-01-28 15:15:00|8.56|7.16|7.93|6.53|8.99|7.59|7.93|6.53|0
1643383200000|2022-01-28 15:20:00|7.94|6.54|8.17|6.77|8.25|6.85|7.89|6.49|0
1643383500000|2022-01-28 15:25:00|8.19|6.79|8.32|6.92|8.41|7.01|8.11|6.71|0
1643383800000|2022-01-28 15:30:00|8.3|6.9|8.52|7.12|8.55|7.15|8.21|6.81|0
1643384100000|2022-01-28 15:35:00|8.51|7.11|8.27|6.87|8.52|7.12|8.1|6.7|0
1643384400000|2022-01-28 15:40:00|8.31|6.91|8.38|6.98|8.61|7.21|8.13|6.73|0
1643384700000|2022-01-28 15:45:00|8.35|6.95|7.93|6.53|8.54|7.14|7.91|6.51|0
1643385000000|2022-01-28 15:50:00|7.92|6.52|7.72|6.32|7.99|6.59|7.72|6.32|0
1643385300000|2022-01-28 15:55:00|7.74|6.34|7.64|6.24|7.93|6.53|7.62|6.22|0
1643385600000|2022-01-28 16:00:00|7.6|6.2|7.91|6.51|7.91|6.51|7.58|6.18|0
1643385900000|2022-01-28 16:05:00|7.86|6.46|7.69|6.29|7.86|6.46|7.66|6.26|0
1643386200000|2022-01-28 16:10:00|7.7|6.3|7.46|6.06|7.71|6.31|7.44|6.04|0
1643386500000|2022-01-28 16:15:00|7.44|6.04|7.37|5.97|8.33|6.93|7.26|5.86|0
1643386800000|2022-01-28 16:20:00|7.35|5.95|7.46|6.06|7.54|6.14|7.29|5.89|0
1643387100000|2022-01-28 16:25:00|7.47|6.07|7.34|5.94|7.47|6.07|7.19|5.79|0
1643387400000|2022-01-28 16:30:00|7.33|5.93|7.36|5.96|7.5|6.1|7.3|5.9|0
1643387700000|2022-01-28 16:35:00|7.35|5.95|7.24|5.84|7.39|5.99|7.12|5.72|0
1643388000000|2022-01-28 16:40:00|7.25|5.85|7.26|5.86|7.32|5.92|7.2|5.8|0
1643388300000|2022-01-28 16:45:00|7.3|5.9|7.3|5.9|7.33|5.93|7.25|5.85|0
1643388600000|2022-01-28 16:50:00|7.32|5.92|7.2|5.8|7.33|5.93|7.2|5.8|0
1643388900000|2022-01-28 16:55:00|7.21|5.81|7.28|5.88|7.36|5.96|6.94|5.54|0
1643389200000|2022-01-28 17:00:00|7.29|5.89|7.22|5.82|7.37|5.97|7.21|5.81|0
1643389500000|2022-01-28 17:05:00|7.23|5.83|7.19|5.79|7.28|5.88|7.17|5.77|0
1643389800000|2022-01-28 17:10:00|7.2|5.8|7.36|5.96|7.43|6.03|7.18|5.78|0
1643390100000|2022-01-28 17:15:00|7.35|5.95|7.21|5.81|7.4|6|7.17|5.77|0
1643390400000|2022-01-28 17:20:00|7.22|5.82|7.38|5.98|7.51|6.11|7.22|5.82|0
1643390700000|2022-01-28 17:25:00|7.29|5.89|7.37|5.97|7.45|6.05|7.29|5.89|0
1643391000000|2022-01-28 17:30:00|7.4|6|7.1|5.7|7.45|6.05|7.1|5.7|0
1643391300000|2022-01-28 17:35:00|7.08|5.68|7.31|5.91|7.36|5.96|7.08|5.68|0
1643391600000|2022-01-28 17:40:00|7.32|5.92|7.18|5.78|7.32|5.92|7.18|5.78|0
1643391900000|2022-01-28 17:45:00|7.17|5.77|7.28|5.88|7.35|5.95|7.13|5.73|0
1643392200000|2022-01-28 17:50:00|7.29|5.89|7.29|5.89|7.44|6.04|7.25|5.85|0
1643392500000|2022-01-28 17:55:00|7.3|5.9|7.59|6.19|7.61|6.21|7.24|5.84|0
1643392800000|2022-01-28 18:00:00|7.61|6.21|7.44|6.04|7.61|6.21|7.36|5.96|0
1643393100000|2022-01-28 18:05:00|7.48|6.08|7.23|5.83|7.48|6.08|7.21|5.81|0
1643393400000|2022-01-28 18:10:00|7.25|5.85|7.24|5.84|7.27|5.87|7.19|5.79|0
1643393700000|2022-01-28 18:15:00|7.23|5.83|7.27|5.87|7.33|5.93|7.21|5.81|0
1643394000000|2022-01-28 18:20:00|7.3|5.9|7.38|5.98|7.49|6.09|7.28|5.88|0
1643394300000|2022-01-28 18:25:00|7.39|5.99|7.41|6.01|7.61|6.21|7.35|5.95|0
1643394600000|2022-01-28 18:30:00|7.4|6|7.28|5.88|7.4|6|7.2|5.8|0
1643394900000|2022-01-28 18:35:00|7.26|5.86|7.28|5.88|7.35|5.95|7.16|5.76|0
1643395200000|2022-01-28 18:40:00|7.32|5.92|7.29|5.89|7.38|5.98|7.26|5.86|0
1643395500000|2022-01-28 18:45:00|7.3|5.9|7.31|5.91|7.37|5.97|7.19|5.79|0
1643395800000|2022-01-28 18:50:00|7.3|5.9|7.23|5.83|7.34|5.94|7.16|5.76|0
1643396100000|2022-01-28 18:55:00|7.25|5.85|7.28|5.88|7.28|5.88|7.15|5.75|0
1643396400000|2022-01-28 19:00:00|7.27|5.87|7.38|5.98|7.38|5.98|7.11|5.71|0
1643396700000|2022-01-28 19:05:00|7.39|5.99|7.54|6.14|7.58|6.18|7.38|5.98|0
1643397000000|2022-01-28 19:10:00|7.57|6.17|7.73|6.33|7.73|6.33|7.52|6.12|0
1643397300000|2022-01-28 19:15:00|7.77|6.37|7.6|6.2|7.81|6.41|7.37|5.97|0
1643397600000|2022-01-28 19:20:00|7.61|6.21|7.85|6.45|7.85|6.45|7.61|6.21|0
1643397900000|2022-01-28 19:25:00|7.82|6.42|7.83|6.43|7.85|6.45|7.71|6.31|0
1643398200000|2022-01-28 19:30:00|7.82|6.42|7.83|6.43|7.98|6.58|7.7|6.3|0
1643398500000|2022-01-28 19:35:00|7.84|6.44|7.71|6.31|7.84|6.44|7.7|6.3|0
1643398800000|2022-01-28 19:40:00|7.69|6.29|7.41|6.01|7.69|6.29|7.38|5.98|0
1643399100000|2022-01-28 19:45:00|7.39|5.99|7.28|5.88|7.49|6.09|7.26|5.86|0
1643399400000|2022-01-28 19:50:00|7.27|5.87|7.29|5.89|7.38|5.98|7.19|5.79|0
1643399700000|2022-01-28 19:55:00|7.28|5.88|7.1|5.7|7.29|5.89|7.05|5.65|0
1643400000000|2022-01-28 20:00:00|7.09|5.69|6.7|5.3|7.61|6.21|6.68|5.28|0
1643400300000|2022-01-28 20:05:00|6.72|5.32|6.67|5.27|6.75|5.35|6.64|5.24|0
1643400600000|2022-01-28 20:10:00|6.66|5.26|6.76|5.36|6.85|5.45|6.66|5.26|0
1643400900000|2022-01-28 20:15:00|6.73|5.33|6.67|5.27|6.79|5.39|6.62|5.22|0
1643401200000|2022-01-28 20:20:00|6.72|5.32|6.49|5.09|6.72|5.32|6.47|5.07|0
1643401500000|2022-01-28 20:25:00|6.48|5.08|6.57|5.17|6.72|5.32|6.45|5.05|0
1643401800000|2022-01-28 20:30:00|6.59|5.19|6.41|5.01|6.8|5.4|6.37|4.97|0
1643402100000|2022-01-28 20:35:00|6.42|5.02|6.39|4.99|6.47|5.07|6.37|4.97|0
1643402400000|2022-01-28 20:40:00|6.38|4.98|6.26|4.86|6.4|5|6.24|4.84|0
1643402700000|2022-01-28 20:45:00|6.27|4.87|6.1|4.7|6.33|4.93|6.09|4.69|0
1643403000000|2022-01-28 20:50:00|6.09|4.69|5.99|4.59|6.53|5.13|5.95|4.55|0
1643403300000|2022-01-28 20:55:00|6|4.6|5.8|4.4|6.04|4.64|5.8|4.4|0
1643403600000|2022-01-28 21:00:00|5.82|4.42|5.83|4.43|5.91|4.51|5.79|4.39|0
1643403900000|2022-01-28 21:05:00|5.82|4.42|5.85|4.45|5.86|4.46|5.79|4.39|0
1643404200000|2022-01-28 21:10:00|5.84|4.44|5.99|4.59|5.99|4.59|5.84|4.44|0
1643616300000|2022-01-31 08:05:00|5.62|4.22|5.58|4.18|5.64|4.24|5.57|4.17|0
1643616600000|2022-01-31 08:10:00|5.57|4.17|5.56|4.16|5.58|4.18|5.51|4.11|0
1643616900000|2022-01-31 08:15:00|5.57|4.17|5.62|4.22|5.62|4.22|5.48|4.08|0
1643617200000|2022-01-31 08:20:00|5.63|4.23|5.59|4.19|5.66|4.26|5.52|4.12|0
1643617500000|2022-01-31 08:25:00|5.6|4.2|5.56|4.16|5.6|4.2|5.52|4.12|0
1643617800000|2022-01-31 08:30:00|5.57|4.17|5.54|4.14|5.58|4.18|5.53|4.13|0
1643618100000|2022-01-31 08:35:00|5.53|4.13|5.48|4.08|5.54|4.14|5.48|4.08|0
1643618400000|2022-01-31 08:40:00|5.49|4.09|5.46|4.06|5.52|4.12|5.46|4.06|0
1643618700000|2022-01-31 08:45:00|5.45|4.05|5.44|4.04|5.48|4.08|5.44|4.04|0
1643619000000|2022-01-31 08:50:00|5.43|4.03|5.39|3.99|5.47|4.07|5.38|3.98|0
1643619300000|2022-01-31 08:55:00|5.4|4|5.39|3.99|5.42|4.02|5.38|3.98|0
1643619600000|2022-01-31 09:00:00|5.38|3.98|5.36|3.96|5.41|4.01|5.35|3.95|0
1643619900000|2022-01-31 09:05:00|5.37|3.97|5.38|3.98|5.42|4.02|5.36|3.96|0
1643620200000|2022-01-31 09:10:00|5.37|3.97|5.35|3.95|5.4|4|5.35|3.95|0
1643620500000|2022-01-31 09:15:00|5.36|3.96|5.37|3.97|5.42|4.02|5.35|3.95|0
1643620800000|2022-01-31 09:20:00|5.38|3.98|5.4|4|5.42|4.02|5.36|3.96|0
1643621100000|2022-01-31 09:25:00|5.41|4.01|5.39|3.99|5.42|4.02|5.38|3.98|0
1643621400000|2022-01-31 09:30:00|5.38|3.98|5.4|4|5.43|4.03|5.37|3.97|0
1643621700000|2022-01-31 09:35:00|5.39|3.99|5.37|3.97|5.4|4|5.35|3.95|0
1643622000000|2022-01-31 09:40:00|5.38|3.98|5.42|4.02|5.42|4.02|5.35|3.95|0
1643622300000|2022-01-31 09:45:00|5.41|4.01|5.41|4.01|5.42|4.02|5.37|3.97|0
1643622600000|2022-01-31 09:50:00|5.42|4.02|5.49|4.09|5.51|4.11|5.4|4|0
1643622900000|2022-01-31 09:55:00|5.5|4.1|5.44|4.04|5.53|4.13|5.44|4.04|0
1643623200000|2022-01-31 10:00:00|5.45|4.05|5.43|4.03|5.48|4.08|5.43|4.03|0
1643623500000|2022-01-31 10:05:00|5.42|4.02|5.48|4.08|5.5|4.1|5.42|4.02|0
1643623800000|2022-01-31 10:10:00|5.49|4.09|5.5|4.1|5.56|4.16|5.49|4.09|0
1643624100000|2022-01-31 10:15:00|5.49|4.09|5.48|4.08|5.5|4.1|5.45|4.05|0
1643624400000|2022-01-31 10:20:00|5.49|4.09|5.51|4.11|5.56|4.16|5.47|4.07|0
1643624700000|2022-01-31 10:25:00|5.52|4.12|5.52|4.12|5.52|4.12|5.47|4.07|0
1643625000000|2022-01-31 10:30:00|5.51|4.11|5.53|4.13|5.58|4.18|5.51|4.11|0
1643625300000|2022-01-31 10:35:00|5.54|4.14|5.6|4.2|5.61|4.21|5.54|4.14|0
1643625600000|2022-01-31 10:40:00|5.61|4.21|5.54|4.14|5.62|4.22|5.51|4.11|0
1643625900000|2022-01-31 10:45:00|5.55|4.15|5.67|4.27|5.68|4.28|5.5|4.1|0
1643626200000|2022-01-31 10:50:00|5.68|4.28|5.68|4.28|5.71|4.31|5.64|4.24|0
1643626500000|2022-01-31 10:55:00|5.67|4.27|5.67|4.27|5.71|4.31|5.66|4.26|0
1643626800000|2022-01-31 11:00:00|5.69|4.29|5.72|4.32|5.74|4.34|5.63|4.23|0
1643627100000|2022-01-31 11:05:00|5.71|4.31|5.67|4.27|5.74|4.34|5.65|4.25|0
1643627400000|2022-01-31 11:10:00|5.68|4.28|5.76|4.36|5.76|4.36|5.65|4.25|0
1643627700000|2022-01-31 11:15:00|5.75|4.35|5.71|4.31|5.76|4.36|5.69|4.29|0
1643628000000|2022-01-31 11:20:00|5.73|4.33|5.75|4.35|5.75|4.35|5.68|4.28|0
1643628300000|2022-01-31 11:25:00|5.78|4.38|5.76|4.36|5.82|4.42|5.74|4.34|0
1643628600000|2022-01-31 11:30:00|5.77|4.37|5.74|4.34|5.79|4.39|5.74|4.34|0
1643628900000|2022-01-31 11:35:00|5.75|4.35|5.77|4.37|5.78|4.38|5.72|4.32|0
1643629200000|2022-01-31 11:40:00|5.76|4.36|5.8|4.4|5.8|4.4|5.73|4.33|0
1643629500000|2022-01-31 11:45:00|5.79|4.39|5.76|4.36|5.8|4.4|5.75|4.35|0
1643629800000|2022-01-31 11:50:00|5.77|4.37|5.76|4.36|5.77|4.37|5.71|4.31|0
1643630100000|2022-01-31 11:55:00|5.75|4.35|5.73|4.33|5.76|4.36|5.7|4.3|0
1643630400000|2022-01-31 12:00:00|5.74|4.34|5.83|4.43|5.83|4.43|5.7|4.3|0
1643630700000|2022-01-31 12:05:00|5.84|4.44|5.89|4.49|5.93|4.53|5.82|4.42|0
1643631000000|2022-01-31 12:10:00|5.9|4.5|5.92|4.52|5.92|4.52|5.84|4.44|0
1643631300000|2022-01-31 12:15:00|5.93|4.53|5.92|4.52|5.95|4.55|5.9|4.5|0
1643631600000|2022-01-31 12:20:00|5.9|4.5|6|4.6|6.05|4.65|5.9|4.5|0
1643631900000|2022-01-31 12:25:00|5.99|4.59|5.95|4.55|5.99|4.59|5.92|4.52|0
1643632200000|2022-01-31 12:30:00|5.97|4.57|5.88|4.48|5.98|4.58|5.88|4.48|0
1643632500000|2022-01-31 12:35:00|5.87|4.47|5.9|4.5|5.91|4.51|5.85|4.45|0
1643632800000|2022-01-31 12:40:00|5.91|4.51|5.89|4.49|5.96|4.56|5.89|4.49|0
1643633100000|2022-01-31 12:45:00|5.9|4.5|5.84|4.44|5.9|4.5|5.81|4.41|0
1643633400000|2022-01-31 12:50:00|5.83|4.43|5.85|4.45|5.87|4.47|5.81|4.41|0
1643633700000|2022-01-31 12:55:00|5.84|4.44|5.79|4.39|5.86|4.46|5.79|4.39|0
1643634000000|2022-01-31 13:00:00|5.77|4.37|5.87|4.47|5.87|4.47|5.76|4.36|0
1643634300000|2022-01-31 13:05:00|5.88|4.48|5.9|4.5|5.94|4.54|5.87|4.47|0
1643634600000|2022-01-31 13:10:00|5.89|4.49|5.82|4.42|5.89|4.49|5.81|4.41|0
1643634900000|2022-01-31 13:15:00|5.81|4.41|5.87|4.47|5.87|4.47|5.79|4.39|0
1643635200000|2022-01-31 13:20:00|5.88|4.48|5.86|4.46|5.88|4.48|5.83|4.43|0
1643635500000|2022-01-31 13:25:00|5.88|4.48|5.85|4.45|5.89|4.49|5.85|4.45|0
1643635800000|2022-01-31 13:30:00|5.83|4.43|5.7|4.3|5.86|4.46|5.69|4.29|0
1643636100000|2022-01-31 13:35:00|5.71|4.31|5.59|4.19|5.73|4.33|5.55|4.15|0
1643636400000|2022-01-31 13:40:00|5.57|4.17|5.61|4.21|5.63|4.23|5.56|4.16|0
1643636700000|2022-01-31 13:45:00|5.6|4.2|5.61|4.21|5.67|4.27|5.59|4.19|0
1643637000000|2022-01-31 13:50:00|5.6|4.2|5.61|4.21|5.61|4.21|5.56|4.16|0
1643637300000|2022-01-31 13:55:00|5.6|4.2|5.54|4.14|5.62|4.22|5.52|4.12|0
1643637600000|2022-01-31 14:00:00|5.53|4.13|5.52|4.12|5.59|4.19|5.52|4.12|0
1643637900000|2022-01-31 14:05:00|5.53|4.13|5.58|4.18|5.6|4.2|5.5|4.1|0
1643638200000|2022-01-31 14:10:00|5.59|4.19|5.63|4.23|5.63|4.23|5.58|4.18|0
1643638500000|2022-01-31 14:15:00|5.64|4.24|5.65|4.25|5.65|4.25|5.61|4.21|0
1643638800000|2022-01-31 14:20:00|5.66|4.26|5.66|4.26|5.7|4.3|5.64|4.24|0
1643639100000|2022-01-31 14:25:00|5.65|4.25|5.59|4.19|5.66|4.26|5.58|4.18|0
1643639400000|2022-01-31 14:30:00|5.62|4.22|5.54|4.14|5.78|4.38|5.54|4.14|0
1643639700000|2022-01-31 14:35:00|5.51|4.11|5.46|4.06|5.54|4.14|5.44|4.04|0
1643640000000|2022-01-31 14:40:00|5.45|4.05|5.43|4.03|5.46|4.06|5.38|3.98|0
1643640300000|2022-01-31 14:45:00|5.41|4.01|5.51|4.11|5.52|4.12|5.39|3.99|0
1643640600000|2022-01-31 14:50:00|5.5|4.1|5.34|3.94|5.52|4.12|5.31|3.91|0
1643640900000|2022-01-31 14:55:00|5.33|3.93|5.25|3.85|5.36|3.96|5.25|3.85|0
1643641200000|2022-01-31 15:00:00|5.24|3.84|5.12|3.72|5.36|3.96|5.1|3.7|0
1643641500000|2022-01-31 15:05:00|5.13|3.73|4.99|3.59|5.16|3.76|4.99|3.59|0
1643641800000|2022-01-31 15:10:00|4.98|3.58|5.01|3.61|5.05|3.65|4.97|3.57|0
1643642100000|2022-01-31 15:15:00|5|3.6|5.03|3.63|5.03|3.63|4.94|3.54|0
1643642400000|2022-01-31 15:20:00|5.01|3.61|4.97|3.57|5.12|3.72|4.87|3.47|0
1643642700000|2022-01-31 15:25:00|4.96|3.56|5.08|3.68|5.08|3.68|4.95|3.55|0
1643643000000|2022-01-31 15:30:00|5.07|3.67|5.02|3.62|5.12|3.72|5|3.6|0
1643643300000|2022-01-31 15:35:00|5.03|3.63|4.69|3.29|5.35|3.95|4.66|3.26|0
1643643600000|2022-01-31 15:40:00|4.7|3.3|4.66|3.26|4.75|3.35|4.66|3.26|0
1643643900000|2022-01-31 15:45:00|4.67|3.27|4.52|3.12|4.76|3.36|4.51|3.11|0
1643644200000|2022-01-31 15:50:00|4.51|3.11|4.42|3.02|4.53|3.13|4.39|2.99|0
1643644500000|2022-01-31 15:55:00|4.41|3.01|4.37|2.97|4.56|3.16|4.37|2.97|0
1643644800000|2022-01-31 16:00:00|4.38|2.98|4.35|2.95|4.38|2.98|4.33|2.93|0
1643645100000|2022-01-31 16:05:00|4.36|2.96|4.41|3.01|4.41|3.01|4.34|2.94|0
1643645400000|2022-01-31 16:10:00|4.42|3.02|4.4|3|4.49|3.09|4.39|2.99|0
1643645700000|2022-01-31 16:15:00|4.41|3.01|4.46|3.06|4.48|3.08|4.39|2.99|0
1643646000000|2022-01-31 16:20:00|4.45|3.05|4.41|3.01|4.46|3.06|4.31|2.91|0
1643646300000|2022-01-31 16:25:00|4.4|3|4.4|3|4.43|3.03|4.36|2.96|0
1643646600000|2022-01-31 16:30:00|4.41|3.01|4.28|2.88|4.43|3.03|4.26|2.86|0
1643646900000|2022-01-31 16:35:00|4.29|2.89|4.31|2.91|4.33|2.93|4.26|2.86|0
1643647200000|2022-01-31 16:40:00|4.29|2.89|4.26|2.86|4.32|2.92|4.26|2.86|0
1643647500000|2022-01-31 16:45:00|4.28|2.88|4.21|2.81|4.29|2.89|4.2|2.8|0
1643647800000|2022-01-31 16:50:00|4.22|2.82|4.1|2.7|4.22|2.82|4.1|2.7|0
1643648100000|2022-01-31 16:55:00|4.09|2.69|4.1|2.7|4.11|2.71|4.09|2.69|0
1643648400000|2022-01-31 17:00:00|4.09|2.69|4.12|2.72|4.15|2.75|4.09|2.69|0
1643648700000|2022-01-31 17:05:00|4.11|2.71|4.17|2.77|4.17|2.77|4.1|2.7|0
1643649000000|2022-01-31 17:10:00|4.16|2.76|4.17|2.77|4.18|2.78|4.13|2.73|0
1643649300000|2022-01-31 17:15:00|4.16|2.76|4.01|2.61|4.41|3.01|4.01|2.61|0
1643649600000|2022-01-31 17:20:00|4.02|2.62|4.1|2.7|4.12|2.72|4.02|2.62|0
1643649900000|2022-01-31 17:25:00|4.11|2.71|4.07|2.67|4.14|2.74|4.06|2.66|0
1643650200000|2022-01-31 17:30:00|4.06|2.66|4.1|2.7|4.12|2.72|4.03|2.63|0
1643650500000|2022-01-31 17:35:00|4.09|2.69|4.05|2.65|4.11|2.71|4.05|2.65|0
1643650800000|2022-01-31 17:40:00|4.06|2.66|4.05|2.65|4.07|2.67|4.02|2.62|0
1643651100000|2022-01-31 17:45:00|4.04|2.64|3.97|2.57|4.04|2.64|3.97|2.57|0
1643651400000|2022-01-31 17:50:00|3.98|2.58|3.96|2.56|4|2.6|3.96|2.56|0
1643651700000|2022-01-31 17:55:00|3.95|2.55|3.95|2.55|3.96|2.56|3.93|2.53|0
1643652000000|2022-01-31 18:00:00|3.96|2.56|3.99|2.59|4.01|2.61|3.96|2.56|0
1643652300000|2022-01-31 18:05:00|3.98|2.58|3.97|2.57|4|2.6|3.96|2.56|0
1643652600000|2022-01-31 18:10:00|3.98|2.58|3.99|2.59|4.02|2.62|3.97|2.57|0
1643652900000|2022-01-31 18:15:00|3.97|2.57|3.94|2.54|4|2.6|3.94|2.54|0
1643653200000|2022-01-31 18:20:00|3.95|2.55|3.93|2.53|3.95|2.55|3.92|2.52|0
1643653500000|2022-01-31 18:25:00|3.94|2.54|3.86|2.46|3.98|2.58|3.83|2.43|0
1643653800000|2022-01-31 18:30:00|3.85|2.45|4.17|2.77|4.23|2.83|3.84|2.44|0
1643654100000|2022-01-31 18:35:00|4.16|2.76|4.12|2.72|4.19|2.79|4.08|2.68|0
1643654400000|2022-01-31 18:40:00|4.11|2.71|4.14|2.74|4.14|2.74|4.07|2.67|0
1643654700000|2022-01-31 18:45:00|4.15|2.75|4.11|2.71|4.15|2.75|4.1|2.7|0
1643655000000|2022-01-31 18:50:00|4.1|2.7|4.12|2.72|4.14|2.74|4.09|2.69|0
1643655300000|2022-01-31 18:55:00|4.11|2.71|4.09|2.69|4.13|2.73|4.09|2.69|0
1643655600000|2022-01-31 19:00:00|4.08|2.68|4.08|2.68|4.11|2.71|4.07|2.67|0
1643655900000|2022-01-31 19:05:00|4.09|2.69|4.02|2.62|4.09|2.69|4|2.6|0
1643656200000|2022-01-31 19:10:00|4.03|2.63|3.9|2.5|4.14|2.74|3.9|2.5|0
1643656500000|2022-01-31 19:15:00|3.95|2.55|3.93|2.53|3.96|2.56|3.92|2.52|0
1643656800000|2022-01-31 19:20:00|3.94|2.54|3.91|2.51|3.96|2.56|3.9|2.5|0
1643657100000|2022-01-31 19:25:00|3.93|2.53|3.89|2.49|3.93|2.53|3.89|2.49|0
1643657400000|2022-01-31 19:30:00|3.9|2.5|3.9|2.5|3.92|2.52|3.89|2.49|0
1643657700000|2022-01-31 19:35:00|3.89|2.49|3.91|2.51|3.92|2.52|3.89|2.49|0
1643658000000|2022-01-31 19:40:00|3.9|2.5|3.89|2.49|3.92|2.52|3.89|2.49|0
1643658300000|2022-01-31 19:45:00|3.9|2.5|3.92|2.52|3.94|2.54|3.89|2.49|0
1643658600000|2022-01-31 19:50:00|3.91|2.51|3.93|2.53|3.94|2.54|3.91|2.51|0
1643658900000|2022-01-31 19:55:00|3.92|2.52|3.91|2.51|3.93|2.53|3.89|2.49|0
1643659200000|2022-01-31 20:00:00|3.92|2.52|3.91|2.51|3.93|2.53|3.89|2.49|0
1643659500000|2022-01-31 20:05:00|3.9|2.5|4.01|2.61|4.01|2.61|3.9|2.5|0
1643659800000|2022-01-31 20:10:00|4|2.6|4.13|2.73|4.14|2.74|3.99|2.59|0
1643660100000|2022-01-31 20:15:00|4.12|2.72|4.15|2.75|4.18|2.78|4.08|2.68|0
1643660400000|2022-01-31 20:20:00|4.14|2.74|3.93|2.53|4.15|2.75|3.86|2.46|0
1643660700000|2022-01-31 20:25:00|3.92|2.52|3.93|2.53|3.96|2.56|3.89|2.49|0
1643661000000|2022-01-31 20:30:00|3.94|2.54|3.8|2.4|3.98|2.58|3.8|2.4|0
1643661300000|2022-01-31 20:35:00|3.79|2.39|3.73|2.33|4.04|2.64|3.72|2.32|0
1643661600000|2022-01-31 20:40:00|3.72|2.32|3.72|2.32|3.76|2.36|3.7|2.3|0
1643661900000|2022-01-31 20:45:00|3.71|2.31|3.63|2.23|3.73|2.33|3.63|2.23|0
1643662200000|2022-01-31 20:50:00|3.61|2.21|3.53|2.13|3.61|2.21|3.52|2.12|0
1643662500000|2022-01-31 20:55:00|3.54|2.14|3.62|2.22|3.75|2.35|3.53|2.13|0
1643662800000|2022-01-31 21:00:00|3.64|2.24|3.71|2.31|3.73|2.33|3.64|2.24|0
1643663100000|2022-01-31 21:05:00|3.7|2.3|3.67|2.27|3.7|2.3|3.66|2.26|0
1643663400000|2022-01-31 21:10:00|3.66|2.26|3.74|2.34|3.74|2.34|3.66|2.26|0
1643663700000|2022-01-31 21:15:00|3.83|2.23|3.82|2.22|3.84|2.24|3.81|2.21|0
1643664000000|2022-01-31 21:20:00|3.83|2.23|3.82|2.22|3.83|2.23|3.81|2.21|0
1643664300000|2022-01-31 21:25:00|3.81|2.21|3.81|2.21|3.82|2.22|3.81|2.21|0
1643664600000|2022-01-31 21:30:00|3.82|2.22|3.82|2.22|3.82|2.22|3.81|2.21|0
1643664900000|2022-01-31 21:35:00|3.81|2.21|3.83|2.23|3.83|2.23|3.8|2.2|0
1643665200000|2022-01-31 21:40:00|3.82|2.22|3.83|2.23|3.83|2.23|3.82|2.22|0
1643665500000|2022-01-31 21:45:00|3.82|2.22|3.83|2.23|3.84|2.24|3.82|2.22|0
1643665800000|2022-01-31 21:50:00|3.84|2.24|3.84|2.24|3.84|2.24|3.83|2.23|0
1643666100000|2022-01-31 21:55:00|3.83|2.23|3.82|2.22|3.83|2.23|3.82|2.22|0
1643666400000|2022-01-31 22:00:00|3.83|2.23|3.83|2.23|3.83|2.23|3.82|2.22|0
1643667000000|2022-01-31 22:10:00|3.82|2.22|3.83|2.23|3.83|2.23|3.82|2.22|0
1643667300000|2022-01-31 22:15:00|3.82|2.22|3.82|2.22|3.82|2.22|3.82|2.22|0
1643668200000|2022-01-31 22:30:00|3.81|2.21|3.81|2.21|3.82|2.22|3.81|2.21|0
1643668500000|2022-01-31 22:35:00|3.8|2.2|3.79|2.19|3.8|2.2|3.79|2.19|0
1643668800000|2022-01-31 22:40:00|3.8|2.2|3.8|2.2|3.8|2.2|3.79|2.19|0
1643669100000|2022-01-31 22:45:00|3.79|2.19|3.8|2.2|3.8|2.2|3.79|2.19|0
1643669400000|2022-01-31 22:50:00|3.79|2.19|3.8|2.2|3.8|2.2|3.79|2.19|0
1643670000000|2022-01-31 23:00:00|3.79|2.19|3.8|2.2|3.81|2.21|3.77|2.17|0
1643670300000|2022-01-31 23:05:00|3.81|2.21|3.77|2.17|3.82|2.22|3.76|2.16|0
1643670600000|2022-01-31 23:10:00|3.76|2.16|3.81|2.21|3.82|2.22|3.76|2.16|0
1643670900000|2022-01-31 23:15:00|3.8|2.2|3.81|2.21|3.81|2.21|3.79|2.19|0
1643671200000|2022-01-31 23:20:00|3.8|2.2|3.79|2.19|3.8|2.2|3.78|2.18|0
1643671500000|2022-01-31 23:25:00|3.78|2.18|3.81|2.21|3.81|2.21|3.77|2.17|0
1643671800000|2022-01-31 23:30:00|3.8|2.2|3.82|2.22|3.84|2.24|3.79|2.19|0
1643672100000|2022-01-31 23:35:00|3.81|2.21|3.8|2.2|3.81|2.21|3.79|2.19|0
1643672400000|2022-01-31 23:40:00|3.79|2.19|3.79|2.19|3.81|2.21|3.79|2.19|0
1643673000000|2022-01-31 23:50:00|3.78|2.18|3.79|2.19|3.8|2.2|3.78|2.18|0
1643673300000|2022-01-31 23:55:00|3.78|2.18|3.79|2.19|3.8|2.2|3.78|2.18|0
1643673600000|2022-02-01 00:00:00|3.78|2.18|3.79|2.19|3.79|2.19|3.78|2.18|0
1643673900000|2022-02-01 00:05:00|3.78|2.18|3.8|2.2|3.8|2.2|3.78|2.18|0
1643674200000|2022-02-01 00:10:00|3.79|2.19|3.79|2.19|3.8|2.2|3.79|2.19|0
1643674500000|2022-02-01 00:15:00|3.8|2.2|3.79|2.19|3.8|2.2|3.77|2.17|0
1643674800000|2022-02-01 00:20:00|3.78|2.18|3.78|2.18|3.8|2.2|3.78|2.18|0
1643675100000|2022-02-01 00:25:00|3.79|2.19|3.78|2.18|3.79|2.19|3.77|2.17|0
1643675400000|2022-02-01 00:30:00|3.79|2.19|3.79|2.19|3.79|2.19|3.78|2.18|0
1643675700000|2022-02-01 00:35:00|3.78|2.18|3.78|2.18|3.79|2.19|3.78|2.18|0
1643676000000|2022-02-01 00:40:00|3.79|2.19|3.79|2.19|3.79|2.19|3.78|2.18|0
1643676300000|2022-02-01 00:45:00|3.78|2.18|3.76|2.16|3.78|2.18|3.76|2.16|0
1643676600000|2022-02-01 00:50:00|3.75|2.15|3.77|2.17|3.77|2.17|3.75|2.15|0
1643676900000|2022-02-01 00:55:00|3.76|2.16|3.76|2.16|3.77|2.17|3.76|2.16|0
1643677200000|2022-02-01 01:00:00|3.77|2.17|3.77|2.17|3.79|2.19|3.76|2.16|0
1643677500000|2022-02-01 01:05:00|3.78|2.18|3.79|2.19|3.79|2.19|3.77|2.17|0
1643677800000|2022-02-01 01:10:00|3.78|2.18|3.78|2.18|3.79|2.19|3.77|2.17|0
1643678100000|2022-02-01 01:15:00|3.77|2.17|3.77|2.17|3.78|2.18|3.77|2.17|0
1643678400000|2022-02-01 01:20:00|3.78|2.18|3.8|2.2|3.81|2.21|3.78|2.18|0
1643678700000|2022-02-01 01:25:00|3.81|2.21|3.81|2.21|3.83|2.23|3.8|2.2|0
1643679000000|2022-02-01 01:30:00|3.82|2.22|3.81|2.21|3.84|2.24|3.81|2.21|0
1643679300000|2022-02-01 01:35:00|3.82|2.22|3.81|2.21|3.82|2.22|3.81|2.21|0
1643679600000|2022-02-01 01:40:00|3.82|2.22|3.83|2.23|3.83|2.23|3.81|2.21|0
1643679900000|2022-02-01 01:45:00|3.84|2.24|3.85|2.25|3.87|2.27|3.84|2.24|0
1643680200000|2022-02-01 01:50:00|3.87|2.27|3.9|2.3|3.9|2.3|3.87|2.27|0
1643680500000|2022-02-01 01:55:00|3.91|2.31|3.89|2.29|3.91|2.31|3.88|2.28|0
1643680800000|2022-02-01 02:00:00|3.88|2.28|3.89|2.29|3.89|2.29|3.87|2.27|0
1643681100000|2022-02-01 02:05:00|3.9|2.3|3.89|2.29|3.91|2.31|3.89|2.29|0
1643681400000|2022-02-01 02:10:00|3.88|2.28|3.87|2.27|3.89|2.29|3.87|2.27|0
1643681700000|2022-02-01 02:15:00|3.85|2.25|3.86|2.26|3.87|2.27|3.85|2.25|0
1643682000000|2022-02-01 02:20:00|3.87|2.27|3.85|2.25|3.87|2.27|3.85|2.25|0
1643682300000|2022-02-01 02:25:00|3.84|2.24|3.85|2.25|3.85|2.25|3.84|2.24|0
1643682600000|2022-02-01 02:30:00|3.86|2.26|3.86|2.26|3.87|2.27|3.85|2.25|0
1643682900000|2022-02-01 02:35:00|3.87|2.27|3.84|2.24|3.89|2.29|3.84|2.24|0
1643683200000|2022-02-01 02:40:00|3.85|2.25|3.85|2.25|3.86|2.26|3.85|2.25|0
1643683500000|2022-02-01 02:45:00|3.86|2.26|3.84|2.24|3.86|2.26|3.84|2.24|0
1643683800000|2022-02-01 02:50:00|3.85|2.25|3.86|2.26|3.87|2.27|3.84|2.24|0
1643684100000|2022-02-01 02:55:00|3.87|2.27|3.85|2.25|3.87|2.27|3.85|2.25|0
1643684400000|2022-02-01 03:00:00|3.86|2.26|3.86|2.26|3.86|2.26|3.86|2.26|0
1643684700000|2022-02-01 03:05:00|3.85|2.25|3.86|2.26|3.86|2.26|3.84|2.24|0
1643685000000|2022-02-01 03:10:00|3.85|2.25|3.85|2.25|3.85|2.25|3.84|2.24|0
1643685300000|2022-02-01 03:15:00|3.84|2.24|3.84|2.24|3.85|2.25|3.84|2.24|0
1643685600000|2022-02-01 03:20:00|3.82|2.22|3.79|2.19|3.82|2.22|3.79|2.19|0
1643685900000|2022-02-01 03:25:00|3.78|2.18|3.81|2.21|3.82|2.22|3.78|2.18|0
1643686200000|2022-02-01 03:30:00|3.82|2.22|3.81|2.21|3.82|2.22|3.79|2.19|0
1643686500000|2022-02-01 03:35:00|3.82|2.22|3.81|2.21|3.84|2.24|3.8|2.2|0
1643686800000|2022-02-01 03:40:00|3.8|2.2|3.81|2.21|3.82|2.22|3.8|2.2|0
1643687100000|2022-02-01 03:45:00|3.8|2.2|3.8|2.2|3.81|2.21|3.8|2.2|0
1643687400000|2022-02-01 03:50:00|3.79|2.19|3.78|2.18|3.8|2.2|3.77|2.17|0
1643687700000|2022-02-01 03:55:00|3.77|2.17|3.76|2.16|3.78|2.18|3.76|2.16|0
1643688000000|2022-02-01 04:00:00|3.77|2.17|3.77|2.17|3.77|2.17|3.76|2.16|0
1643688300000|2022-02-01 04:05:00|3.78|2.18|3.79|2.19|3.79|2.19|3.77|2.17|0
1643688600000|2022-02-01 04:10:00|3.8|2.2|3.79|2.19|3.8|2.2|3.78|2.18|0
1643688900000|2022-02-01 04:15:00|3.78|2.18|3.77|2.17|3.79|2.19|3.76|2.16|0
1643689200000|2022-02-01 04:20:00|3.76|2.16|3.75|2.15|3.77|2.17|3.75|2.15|0
1643689500000|2022-02-01 04:25:00|3.76|2.16|3.76|2.16|3.76|2.16|3.75|2.15|0
1643689800000|2022-02-01 04:30:00|3.75|2.15|3.77|2.17|3.77|2.17|3.75|2.15|0
1643690100000|2022-02-01 04:35:00|3.76|2.16|3.76|2.16|3.77|2.17|3.76|2.16|0
1643690400000|2022-02-01 04:40:00|3.77|2.17|3.77|2.17|3.78|2.18|3.76|2.16|0
1643690700000|2022-02-01 04:45:00|3.78|2.18|3.78|2.18|3.78|2.18|3.77|2.17|0
1643691000000|2022-02-01 04:50:00|3.77|2.17|3.76|2.16|3.78|2.18|3.76|2.16|0
1643691300000|2022-02-01 04:55:00|3.77|2.17|2.82|1.22|3.84|2.24|2.36|0.76|0
1643691600000|2022-02-01 05:00:00|2.83|1.23|2.82|1.22|2.83|1.23|2.81|1.21|0
1643691900000|2022-02-01 05:05:00|2.85|1.25|2.8|1.2|2.85|1.25|2.79|1.19|0
1643692200000|2022-02-01 05:10:00|2.79|1.19|2.79|1.19|2.8|1.2|2.79|1.19|0
1643692800000|2022-02-01 05:20:00|2.78|1.18|2.79|1.19|2.79|1.19|2.78|1.18|0
1643693400000|2022-02-01 05:30:00|2.8|1.2|2.78|1.18|2.8|1.2|2.78|1.18|0
1643693700000|2022-02-01 05:35:00|2.79|1.19|2.78|1.18|2.79|1.19|2.78|1.18|0
1643694000000|2022-02-01 05:40:00|2.79|1.19|2.79|1.19|2.79|1.19|2.78|1.18|0
1643694300000|2022-02-01 05:45:00|2.78|1.18|2.79|1.19|2.79|1.19|2.78|1.18|0
1643694600000|2022-02-01 05:50:00|2.78|1.18|2.78|1.18|2.78|1.18|2.77|1.17|0
1643694900000|2022-02-01 05:55:00|2.77|1.17|2.77|1.17|2.77|1.17|2.76|1.16|0
1643695200000|2022-02-01 06:00:00|2.76|1.16|2.76|1.16|2.76|1.16|2.75|1.15|0
1643695800000|2022-02-01 06:10:00|2.77|1.17|2.78|1.18|2.79|1.19|2.76|1.16|0
1643696100000|2022-02-01 06:15:00|2.79|1.19|2.79|1.19|2.8|1.2|2.78|1.18|0
1643696400000|2022-02-01 06:20:00|2.78|1.18|2.79|1.19|2.79|1.19|2.78|1.18|0
1643696700000|2022-02-01 06:25:00|2.78|1.18|2.79|1.19|2.79|1.19|2.78|1.18|0
1643697000000|2022-02-01 06:30:00|2.78|1.18|2.79|1.19|2.8|1.2|2.78|1.18|0
1643697300000|2022-02-01 06:35:00|2.78|1.18|2.78|1.18|2.79|1.19|2.78|1.18|0
1643697600000|2022-02-01 06:40:00|2.77|1.17|2.77|1.17|2.78|1.18|2.77|1.17|0
1643697900000|2022-02-01 06:45:00|2.78|1.18|2.78|1.18|2.78|1.18|2.77|1.17|0
1643698200000|2022-02-01 06:50:00|2.77|1.17|2.77|1.17|2.77|1.17|2.76|1.16|0
1643698500000|2022-02-01 06:55:00|2.76|1.16|2.76|1.16|2.77|1.17|2.76|1.16|0
1643698800000|2022-02-01 07:00:00|2.77|1.17|2.75|1.15|2.77|1.17|2.73|1.13|0
1643699100000|2022-02-01 07:05:00|2.74|1.14|2.73|1.13|2.75|1.15|2.73|1.13|0
1643699400000|2022-02-01 07:10:00|2.72|1.12|2.69|1.09|2.73|1.13|2.68|1.08|0
1643699700000|2022-02-01 07:15:00|2.7|1.1|2.69|1.09|2.7|1.1|2.68|1.08|0
1643700000000|2022-02-01 07:20:00|2.68|1.08|2.68|1.08|2.7|1.1|2.68|1.08|0
1643700300000|2022-02-01 07:25:00|2.69|1.09|2.69|1.09|2.69|1.09|2.68|1.08|0
1643700600000|2022-02-01 07:30:00|2.68|1.08|2.69|1.09|2.7|1.1|2.68|1.08|0
1643700900000|2022-02-01 07:35:00|2.7|1.1|2.69|1.09|2.7|1.1|2.69|1.09|0
1643701200000|2022-02-01 07:40:00|2.7|1.1|2.7|1.1|2.7|1.1|2.69|1.09|0
1643701500000|2022-02-01 07:45:00|2.71|1.11|2.69|1.09|2.71|1.11|2.68|1.08|0
1643701800000|2022-02-01 07:50:00|2.68|1.08|2.73|1.13|2.73|1.13|2.68|1.08|0
1643702100000|2022-02-01 07:55:00|2.72|1.12|2.72|1.12|2.73|1.13|2.71|1.11|0
1643702400000|2022-02-01 08:00:00|2.71|1.11|2.69|1.09|2.74|1.14|2.68|1.08|0
1643702700000|2022-02-01 08:05:00|2.59|1.19|2.54|1.14|2.6|1.2|2.54|1.14|0
1643703000000|2022-02-01 08:10:00|2.53|1.13|2.57|1.17|2.6|1.2|2.5|1.1|0
1643703300000|2022-02-01 08:15:00|2.56|1.16|2.55|1.15|2.6|1.2|2.55|1.15|0
1643703600000|2022-02-01 08:20:00|2.54|1.14|2.55|1.15|2.55|1.15|2.52|1.12|0
1643703900000|2022-02-01 08:25:00|2.54|1.14|2.55|1.15|2.56|1.16|2.53|1.13|0
1643704200000|2022-02-01 08:30:00|2.54|1.14|2.55|1.15|2.56|1.16|2.53|1.13|0
1643704500000|2022-02-01 08:35:00|2.54|1.14|2.56|1.16|2.57|1.17|2.54|1.14|0
1643704800000|2022-02-01 08:40:00|2.55|1.15|2.54|1.14|2.58|1.18|2.53|1.13|0
1643705100000|2022-02-01 08:45:00|2.55|1.15|2.55|1.15|2.56|1.16|2.54|1.14|0
1643705400000|2022-02-01 08:50:00|2.56|1.16|2.57|1.17|2.58|1.18|2.56|1.16|0
1643705700000|2022-02-01 08:55:00|2.56|1.16|2.55|1.15|2.58|1.18|2.54|1.14|0
1643706000000|2022-02-01 09:00:00|2.56|1.16|2.56|1.16|2.58|1.18|2.54|1.14|0
1643706300000|2022-02-01 09:05:00|2.57|1.17|2.58|1.18|2.59|1.19|2.56|1.16|0
1643706600000|2022-02-01 09:10:00|2.59|1.19|2.59|1.19|2.59|1.19|2.56|1.16|0
1643706900000|2022-02-01 09:15:00|2.58|1.18|2.59|1.19|2.6|1.2|2.57|1.17|0
1643707200000|2022-02-01 09:20:00|2.58|1.18|2.62|1.22|2.63|1.23|2.58|1.18|0
1643707500000|2022-02-01 09:25:00|2.63|1.23|2.69|1.29|2.69|1.29|2.61|1.21|0
1643707800000|2022-02-01 09:30:00|2.7|1.3|2.69|1.29|2.7|1.3|2.67|1.27|0
1643708100000|2022-02-01 09:35:00|2.68|1.28|2.67|1.27|2.69|1.29|2.65|1.25|0
1643708400000|2022-02-01 09:40:00|2.68|1.28|2.68|1.28|2.71|1.31|2.66|1.26|0
1643708700000|2022-02-01 09:45:00|2.67|1.27|2.72|1.32|2.73|1.33|2.67|1.27|0
1643709000000|2022-02-01 09:50:00|2.73|1.33|2.7|1.3|2.74|1.34|2.69|1.29|0
1643709300000|2022-02-01 09:55:00|2.71|1.31|2.67|1.27|2.71|1.31|2.65|1.25|0
1643709600000|2022-02-01 10:00:00|2.66|1.26|2.64|1.24|2.68|1.28|2.63|1.23|0
1643709900000|2022-02-01 10:05:00|2.63|1.23|2.63|1.23|2.64|1.24|2.62|1.22|0
1643710200000|2022-02-01 10:10:00|2.64|1.24|2.64|1.24|2.66|1.26|2.62|1.22|0
1643710500000|2022-02-01 10:15:00|2.63|1.23|2.66|1.26|2.67|1.27|2.63|1.23|0
1643710800000|2022-02-01 10:20:00|2.65|1.25|2.67|1.27|2.67|1.27|2.65|1.25|0
1643711100000|2022-02-01 10:25:00|2.66|1.26|2.65|1.25|2.66|1.26|2.64|1.24|0
1643711400000|2022-02-01 10:30:00|2.66|1.26|2.64|1.24|2.67|1.27|2.64|1.24|0
1643711700000|2022-02-01 10:35:00|2.65|1.25|2.61|1.21|2.65|1.25|2.61|1.21|0
1643712000000|2022-02-01 10:40:00|2.62|1.22|2.64|1.24|2.65|1.25|2.61|1.21|0
1643712300000|2022-02-01 10:45:00|2.65|1.25|2.66|1.26|2.66|1.26|2.64|1.24|0
1643712600000|2022-02-01 10:50:00|2.65|1.25|2.68|1.28|2.68|1.28|2.64|1.24|0
1643712900000|2022-02-01 10:55:00|2.67|1.27|2.67|1.27|2.69|1.29|2.66|1.26|0
1643713200000|2022-02-01 11:00:00|2.66|1.26|2.63|1.23|2.68|1.28|2.62|1.22|0
1643713500000|2022-02-01 11:05:00|2.62|1.22|2.59|1.19|2.63|1.23|2.59|1.19|0
1643713800000|2022-02-01 11:10:00|2.6|1.2|2.62|1.22|2.62|1.22|2.59|1.19|0
1643714100000|2022-02-01 11:15:00|2.61|1.21|2.64|1.24|2.64|1.24|2.6|1.2|0
1643714400000|2022-02-01 11:20:00|2.63|1.23|2.63|1.23|2.64|1.24|2.63|1.23|0
1643714700000|2022-02-01 11:25:00|2.64|1.24|2.64|1.24|2.66|1.26|2.63|1.23|0
1643715000000|2022-02-01 11:30:00|2.65|1.25|2.62|1.22|2.65|1.25|2.62|1.22|0
1643715300000|2022-02-01 11:35:00|2.63|1.23|2.64|1.24|2.64|1.24|2.62|1.22|0
1643715600000|2022-02-01 11:40:00|2.63|1.23|2.66|1.26|2.66|1.26|2.62|1.22|0
1643715900000|2022-02-01 11:45:00|2.65|1.25|2.64|1.24|2.66|1.26|2.64|1.24|0
1643716200000|2022-02-01 11:50:00|2.63|1.23|2.65|1.25|2.65|1.25|2.63|1.23|0
1643716500000|2022-02-01 11:55:00|2.64|1.24|2.65|1.25|2.66|1.26|2.63|1.23|0
1643716800000|2022-02-01 12:00:00|2.66|1.26|2.65|1.25|2.66|1.26|2.64|1.24|0
1643717100000|2022-02-01 12:05:00|2.66|1.26|2.64|1.24|2.66|1.26|2.63|1.23|0
1643717400000|2022-02-01 12:10:00|2.63|1.23|2.64|1.24|2.65|1.25|2.63|1.23|0
1643717700000|2022-02-01 12:15:00|2.63|1.23|2.65|1.25|2.66|1.26|2.63|1.23|0
1643718000000|2022-02-01 12:20:00|2.64|1.24|2.63|1.23|2.64|1.24|2.62|1.22|0
1643718300000|2022-02-01 12:25:00|2.62|1.22|2.61|1.21|2.63|1.23|2.61|1.21|0
1643718600000|2022-02-01 12:30:00|2.6|1.2|2.59|1.19|2.61|1.21|2.58|1.18|0
1643718900000|2022-02-01 12:35:00|2.58|1.18|2.59|1.19|2.6|1.2|2.58|1.18|0
1643719200000|2022-02-01 12:40:00|2.58|1.18|2.58|1.18|2.6|1.2|2.58|1.18|0
1643719500000|2022-02-01 12:45:00|2.59|1.19|2.58|1.18|2.6|1.2|2.57|1.17|0
1643719800000|2022-02-01 12:50:00|2.57|1.17|2.58|1.18|2.59|1.19|2.57|1.17|0
1643720100000|2022-02-01 12:55:00|2.57|1.17|2.59|1.19|2.6|1.2|2.57|1.17|0
1643720400000|2022-02-01 13:00:00|2.58|1.18|2.57|1.17|2.59|1.19|2.57|1.17|0
1643720700000|2022-02-01 13:05:00|2.56|1.16|2.56|1.16|2.58|1.18|2.56|1.16|0
1643721000000|2022-02-01 13:10:00|2.55|1.15|2.55|1.15|2.56|1.16|2.54|1.14|0
1643721300000|2022-02-01 13:15:00|2.54|1.14|2.54|1.14|2.55|1.15|2.54|1.14|0
1643721600000|2022-02-01 13:20:00|2.53|1.13|2.53|1.13|2.53|1.13|2.52|1.12|0
1643721900000|2022-02-01 13:25:00|2.52|1.12|2.54|1.14|2.55|1.15|2.52|1.12|0
1643722200000|2022-02-01 13:30:00|2.53|1.13|2.57|1.17|2.57|1.17|2.53|1.13|0
1643722500000|2022-02-01 13:35:00|2.58|1.18|2.55|1.15|2.58|1.18|2.55|1.15|0
1643722800000|2022-02-01 13:40:00|2.54|1.14|2.54|1.14|2.54|1.14|2.52|1.12|0
1643723100000|2022-02-01 13:45:00|2.53|1.13|2.54|1.14|2.55|1.15|2.53|1.13|0
1643723400000|2022-02-01 13:50:00|2.53|1.13|2.53|1.13|2.54|1.14|2.52|1.12|0
1643723700000|2022-02-01 13:55:00|2.54|1.14|2.51|1.11|2.54|1.14|2.51|1.11|0
1643724000000|2022-02-01 14:00:00|2.52|1.12|2.49|1.09|2.52|1.12|2.48|1.08|0
1643724300000|2022-02-01 14:05:00|2.48|1.08|2.49|1.09|2.49|1.09|2.48|1.08|0
1643724600000|2022-02-01 14:10:00|2.48|1.08|2.49|1.09|2.5|1.1|2.48|1.08|0
1643724900000|2022-02-01 14:15:00|2.5|1.1|2.5|1.1|2.51|1.11|2.49|1.09|0
1643725200000|2022-02-01 14:20:00|2.49|1.09|2.49|1.09|2.5|1.1|2.48|1.08|0
1643725500000|2022-02-01 14:25:00|2.48|1.08|2.46|1.06|2.48|1.08|2.46|1.06|0
1643725800000|2022-02-01 14:30:00|2.47|1.07|2.48|1.08|2.55|1.15|2.46|1.06|0
1643726100000|2022-02-01 14:35:00|2.47|1.07|2.48|1.08|2.51|1.11|2.45|1.05|0
1643726400000|2022-02-01 14:40:00|2.47|1.07|2.57|1.17|2.59|1.19|2.46|1.06|0
1643726700000|2022-02-01 14:45:00|2.56|1.16|2.55|1.15|2.61|1.21|2.53|1.13|0
1643727000000|2022-02-01 14:50:00|2.53|1.13|2.55|1.15|2.55|1.15|2.51|1.11|0
1643727300000|2022-02-01 14:55:00|2.54|1.14|2.53|1.13|2.57|1.17|2.52|1.12|0
1643727600000|2022-02-01 15:00:00|2.52|1.12|2.68|1.28|2.68|1.28|2.52|1.12|0
1643727900000|2022-02-01 15:05:00|2.66|1.26|2.64|1.24|2.72|1.32|2.45|1.05|0
1643728200000|2022-02-01 15:10:00|2.63|1.23|2.56|1.16|2.65|1.25|2.56|1.16|0
1643728500000|2022-02-01 15:15:00|2.57|1.17|2.6|1.2|2.62|1.22|2.55|1.15|0
1643728800000|2022-02-01 15:20:00|2.62|1.22|2.5|1.1|2.62|1.22|2.35|0.95|0
1643729100000|2022-02-01 15:25:00|2.49|1.09|2.56|1.16|2.56|1.16|2.47|1.07|0
1643729400000|2022-02-01 15:30:00|2.55|1.15|2.56|1.16|2.58|1.18|2.5|1.1|0
1643729700000|2022-02-01 15:35:00|2.55|1.15|2.55|1.15|2.58|1.18|2.51|1.11|0
1643730000000|2022-02-01 15:40:00|2.53|1.13|2.58|1.18|2.61|1.21|2.51|1.11|0
1643730300000|2022-02-01 15:45:00|2.59|1.19|2.59|1.19|2.62|1.22|2.58|1.18|0
1643730600000|2022-02-01 15:50:00|2.6|1.2|2.53|1.13|2.6|1.2|2.52|1.12|0
1643730900000|2022-02-01 15:55:00|2.52|1.12|2.47|1.07|2.52|1.12|2.47|1.07|0
1643731200000|2022-02-01 16:00:00|2.46|1.06|2.43|1.03|2.46|1.06|2.39|0.99|0
1643731500000|2022-02-01 16:05:00|2.42|1.02|2.38|0.98|2.44|1.04|2.38|0.98|0
1643731800000|2022-02-01 16:10:00|2.39|0.99|2.36|0.96|2.4|1|2.36|0.96|0
1643732100000|2022-02-01 16:15:00|2.37|0.97|2.38|0.98|2.39|0.99|2.36|0.96|0
1643732400000|2022-02-01 16:20:00|2.37|0.97|2.4|1|2.42|1.02|2.37|0.97|0
1643732700000|2022-02-01 16:25:00|2.39|0.99|2.39|0.99|2.41|1.01|2.37|0.97|0
1643733000000|2022-02-01 16:30:00|2.38|0.98|2.36|0.96|2.44|1.04|2.36|0.96|0
1643733300000|2022-02-01 16:35:00|2.35|0.95|2.38|0.98|2.4|1|2.35|0.95|0
1643733600000|2022-02-01 16:40:00|2.37|0.97|2.37|0.97|2.38|0.98|2.35|0.95|0
1643733900000|2022-02-01 16:45:00|2.36|0.96|2.35|0.95|2.37|0.97|2.33|0.93|0
1643734200000|2022-02-01 16:50:00|2.36|0.96|2.35|0.95|2.37|0.97|2.34|0.94|0
1643734500000|2022-02-01 16:55:00|2.34|0.94|2.33|0.93|2.35|0.95|2.31|0.91|0
1643734800000|2022-02-01 17:00:00|2.34|0.94|2.3|0.9|2.35|0.95|2.26|0.86|0
1643735100000|2022-02-01 17:05:00|2.29|0.89|2.3|0.9|2.31|0.91|2.28|0.88|0
1643735400000|2022-02-01 17:10:00|2.31|0.91|2.32|0.92|2.34|0.94|2.31|0.91|0
1643735700000|2022-02-01 17:15:00|2.31|0.91|2.3|0.9|2.32|0.92|2.29|0.89|0
1643736000000|2022-02-01 17:20:00|2.29|0.89|2.3|0.9|2.32|0.92|2.29|0.89|0
1643736300000|2022-02-01 17:25:00|2.29|0.89|2.31|0.91|2.34|0.94|2.29|0.89|0
1643736600000|2022-02-01 17:30:00|2.32|0.92|2.37|0.97|2.38|0.98|2.32|0.92|0
1643736900000|2022-02-01 17:35:00|2.36|0.96|2.35|0.95|2.37|0.97|2.33|0.93|0
1643737200000|2022-02-01 17:40:00|2.34|0.94|2.34|0.94|2.35|0.95|2.32|0.92|0
1643737500000|2022-02-01 17:45:00|2.33|0.93|2.35|0.95|2.37|0.97|2.33|0.93|0
1643737800000|2022-02-01 17:50:00|2.34|0.94|2.33|0.93|2.35|0.95|2.33|0.93|0
1643738100000|2022-02-01 17:55:00|2.31|0.91|2.29|0.89|2.32|0.92|2.28|0.88|0
1643738400000|2022-02-01 18:00:00|2.28|0.88|2.32|0.92|2.33|0.93|2.28|0.88|0
1643738700000|2022-02-01 18:05:00|2.33|0.93|2.33|0.93|2.34|0.94|2.32|0.92|0
1643739000000|2022-02-01 18:10:00|2.32|0.92|2.33|0.93|2.33|0.93|2.31|0.91|0
1643739300000|2022-02-01 18:15:00|2.34|0.94|2.32|0.92|2.34|0.94|2.31|0.91|0
1643739600000|2022-02-01 18:20:00|2.31|0.91|2.31|0.91|2.32|0.92|2.31|0.91|0
1643739900000|2022-02-01 18:25:00|2.32|0.92|2.29|0.89|2.32|0.92|2.29|0.89|0
1643740200000|2022-02-01 18:30:00|2.3|0.9|2.3|0.9|2.31|0.91|2.29|0.89|0
1643740500000|2022-02-01 18:35:00|2.31|0.91|2.29|0.89|2.33|0.93|2.29|0.89|0
1643740800000|2022-02-01 18:40:00|2.28|0.88|2.28|0.88|2.29|0.89|2.27|0.87|0
1643741100000|2022-02-01 18:45:00|2.27|0.87|2.28|0.88|2.29|0.89|2.27|0.87|0
1643741400000|2022-02-01 18:50:00|2.27|0.87|2.19|0.79|2.29|0.89|2.18|0.78|0
1643741700000|2022-02-01 18:55:00|2.2|0.8|2.19|0.79|2.22|0.82|2.19|0.79|0
1643742000000|2022-02-01 19:00:00|2.2|0.8|2.19|0.79|2.2|0.8|2.17|0.77|0
1643742300000|2022-02-01 19:05:00|2.18|0.78|2.18|0.78|2.19|0.79|2.18|0.78|0
1643742600000|2022-02-01 19:10:00|2.19|0.79|2.2|0.8|2.22|0.82|2.16|0.76|0
1643742900000|2022-02-01 19:15:00|2.19|0.79|2.21|0.81|2.21|0.81|2.18|0.78|0
1643743200000|2022-02-01 19:20:00|2.2|0.8|2.21|0.81|2.24|0.84|2.2|0.8|0
1643743500000|2022-02-01 19:25:00|2.22|0.82|2.2|0.8|2.23|0.83|2.2|0.8|0
1643743800000|2022-02-01 19:30:00|2.19|0.79|2.19|0.79|2.2|0.8|2.18|0.78|0
1643744100000|2022-02-01 19:35:00|2.18|0.78|2.2|0.8|2.22|0.82|2.18|0.78|0
1643744400000|2022-02-01 19:40:00|2.19|0.79|2.19|0.79|2.21|0.81|2.19|0.79|0
1643744700000|2022-02-01 19:45:00|2.18|0.78|2.19|0.79|2.2|0.8|2.18|0.78|0
1643745000000|2022-02-01 19:50:00|2.2|0.8|2.19|0.79|2.22|0.82|2.19|0.79|0
1643745300000|2022-02-01 19:55:00|2.18|0.78|2.18|0.78|2.2|0.8|2.18|0.78|0
1643745600000|2022-02-01 20:00:00|2.19|0.79|2.12|0.72|2.19|0.79|2.12|0.72|0
1643745900000|2022-02-01 20:05:00|2.13|0.73|2.12|0.72|2.24|0.84|2.08|0.68|0
1643746200000|2022-02-01 20:10:00|2.13|0.73|2.11|0.71|2.13|0.73|2.1|0.7|0
1643746500000|2022-02-01 20:15:00|2.1|0.7|2.11|0.71|2.12|0.72|2.1|0.7|0
1643746800000|2022-02-01 20:20:00|2.1|0.7|2.08|0.68|2.11|0.71|2.08|0.68|0
1643747100000|2022-02-01 20:25:00|2.09|0.69|2.07|0.67|2.1|0.7|2.06|0.66|0
1643747400000|2022-02-01 20:30:00|2.06|0.66|2.05|0.65|2.06|0.66|2.04|0.64|0
1643747700000|2022-02-01 20:35:00|2.06|0.66|2.09|0.69|2.09|0.69|2.04|0.64|0
1643748000000|2022-02-01 20:40:00|2.08|0.68|2.05|0.65|2.09|0.69|2.04|0.64|0
1643748300000|2022-02-01 20:45:00|2.04|0.64|2.02|0.62|2.05|0.65|2.02|0.62|0
1643748600000|2022-02-01 20:50:00|2.01|0.61|1.98|0.58|2.1|0.7|1.98|0.58|0
1643748900000|2022-02-01 20:55:00|1.99|0.59|2.01|0.61|2.01|0.61|1.98|0.58|0
1643749200000|2022-02-01 21:00:00|2|0.6|1.97|0.57|2|0.6|1.96|0.56|0
1643749500000|2022-02-01 21:05:00|1.98|0.58|1.96|0.56|1.98|0.58|1.95|0.55|0
1643749800000|2022-02-01 21:10:00|1.95|0.55|1.89|0.49|1.96|0.56|1.88|0.48|0
1643750100000|2022-02-01 21:15:00|1.98|0.38|1.98|0.38|1.98|0.38|1.97|0.37|0
1643750400000|2022-02-01 21:20:00|1.97|0.37|1.96|0.36|1.98|0.38|1.96|0.36|0
1643750700000|2022-02-01 21:25:00|1.97|0.37|1.95|0.35|1.97|0.37|1.95|0.35|0
1643751000000|2022-02-01 21:30:00|1.94|0.34|1.94|0.34|1.94|0.34|1.93|0.33|0
1643751300000|2022-02-01 21:35:00|1.93|0.33|1.93|0.33|1.94|0.34|1.93|0.33|0
1643751600000|2022-02-01 21:40:00|1.94|0.34|1.94|0.34|1.94|0.34|1.94|0.34|0
1643751900000|2022-02-01 21:45:00|1.95|0.35|1.95|0.35|1.95|0.35|1.95|0.35|0
1643752200000|2022-02-01 21:50:00|1.94|0.34|1.93|0.33|1.95|0.35|1.93|0.33|0
1643752500000|2022-02-01 21:55:00|1.94|0.34|1.95|0.35|1.95|0.35|1.94|0.34|0
1643752800000|2022-02-01 22:00:00|1.96|0.36|1.96|0.36|1.96|0.36|1.95|0.35|0
1643753100000|2022-02-01 22:05:00|1.95|0.35|1.95|0.35|1.96|0.36|1.95|0.35|0
1643753400000|2022-02-01 22:10:00|1.96|0.36|1.96|0.36|1.96|0.36|1.95|0.35|0
1643755200000|2022-02-01 22:40:00|1.95|0.35|1.96|0.36|1.96|0.36|1.95|0.35|0
1643755500000|2022-02-01 22:45:00|1.95|0.35|1.95|0.35|1.95|0.35|1.95|0.35|0
1643756100000|2022-02-01 22:55:00|1.94|0.34|1.94|0.34|1.95|0.35|1.94|0.34|0
1643756400000|2022-02-01 23:00:00|1.93|0.33|1.94|0.34|1.95|0.35|1.93|0.33|0
1643756700000|2022-02-01 23:05:00|1.95|0.35|1.95|0.35|1.95|0.35|1.93|0.33|0
1643757000000|2022-02-01 23:10:00|1.94|0.34|1.95|0.35|1.95|0.35|1.94|0.34|0
1643757300000|2022-02-01 23:15:00|1.94|0.34|1.94|0.34|1.95|0.35|1.94|0.34|0
1643757600000|2022-02-01 23:20:00|1.93|0.33|1.94|0.34|1.94|0.34|1.93|0.33|0
1643757900000|2022-02-01 23:25:00|1.93|0.33|1.93|0.33|1.94|0.34|1.93|0.33|0
1643758200000|2022-02-01 23:30:00|1.94|0.34|1.94|0.34|1.94|0.34|1.93|0.33|0
1643758500000|2022-02-01 23:35:00|1.93|0.33|1.93|0.33|1.93|0.33|1.93|0.33|0
1643759100000|2022-02-01 23:45:00|1.94|0.34|1.93|0.33|1.94|0.34|1.93|0.33|0
1643759400000|2022-02-01 23:50:00|1.94|0.34|1.94|0.34|1.94|0.34|1.93|0.33|0
1643759700000|2022-02-01 23:55:00|1.93|0.33|1.93|0.33|1.94|0.34|1.93|0.33|0
1643760000000|2022-02-02 00:00:00|1.92|0.32|1.92|0.32|1.92|0.32|1.92|0.32|0
1643760600000|2022-02-02 00:10:00|1.91|0.31|1.92|0.32|1.92|0.32|1.91|0.31|0
1643760900000|2022-02-02 00:15:00|1.91|0.31|1.91|0.31|1.91|0.31|1.91|0.31|0
1643761500000|2022-02-02 00:25:00|1.9|0.3|1.9|0.3|1.9|0.3|1.9|0.3|0
1643761800000|2022-02-02 00:30:00|1.91|0.31|1.91|0.31|1.91|0.31|1.9|0.3|0
1643763000000|2022-02-02 00:50:00|1.9|0.3|1.9|0.3|1.9|0.3|1.9|0.3|0
1643763300000|2022-02-02 00:55:00|1.91|0.31|1.9|0.3|1.91|0.31|1.9|0.3|0
1643763600000|2022-02-02 01:00:00|1.91|0.31|1.91|0.31|1.92|0.32|1.9|0.3|0
1643763900000|2022-02-02 01:05:00|1.9|0.3|1.9|0.3|1.9|0.3|1.9|0.3|0
1643764500000|2022-02-02 01:15:00|1.91|0.31|1.91|0.31|1.91|0.31|1.9|0.3|0
1643764800000|2022-02-02 01:20:00|1.9|0.3|1.9|0.3|1.91|0.31|1.9|0.3|0
1643765100000|2022-02-02 01:25:00|1.91|0.31|1.91|0.31|1.91|0.31|1.9|0.3|0
1643765400000|2022-02-02 01:30:00|1.9|0.3|1.9|0.3|1.91|0.31|1.9|0.3|0
1643765700000|2022-02-02 01:35:00|1.91|0.31|1.9|0.3|1.91|0.31|1.9|0.3|0
1643766000000|2022-02-02 01:40:00|1.91|0.31|1.9|0.3|1.91|0.31|1.9|0.3|0
1643767800000|2022-02-02 02:10:00|1.89|0.29|1.9|0.3|1.9|0.3|1.89|0.29|0
1643768100000|2022-02-02 02:15:00|1.89|0.29|1.9|0.3|1.9|0.3|1.89|0.29|0
1643768400000|2022-02-02 02:20:00|1.91|0.31|1.91|0.31|1.91|0.31|1.9|0.3|0
1643768700000|2022-02-02 02:25:00|1.9|0.3|1.9|0.3|1.9|0.3|1.9|0.3|0
1643769000000|2022-02-02 02:30:00|1.91|0.31|1.91|0.31|1.91|0.31|1.9|0.3|0
1643769300000|2022-02-02 02:35:00|1.9|0.3|1.91|0.31|1.91|0.31|1.9|0.3|0
1643769600000|2022-02-02 02:40:00|1.9|0.3|1.9|0.3|1.91|0.31|1.9|0.3|0
1643769900000|2022-02-02 02:45:00|1.91|0.31|1.91|0.31|1.91|0.31|1.9|0.3|0
1643770200000|2022-02-02 02:50:00|1.9|0.3|1.9|0.3|1.9|0.3|1.9|0.3|0
1643770800000|2022-02-02 03:00:00|1.91|0.31|1.9|0.3|1.91|0.31|1.9|0.3|0
1643772600000|2022-02-02 03:30:00|1.89|0.29|1.89|0.29|1.9|0.3|1.89|0.29|0
1643773500000|2022-02-02 03:45:00|1.9|0.3|1.9|0.3|1.9|0.3|1.9|0.3|0
1643773800000|2022-02-02 03:50:00|1.89|0.29|1.89|0.29|1.9|0.3|1.89|0.29|0
1643774100000|2022-02-02 03:55:00|1.9|0.3|1.89|0.29|1.9|0.3|1.89|0.29|0
1643775000000|2022-02-02 04:10:00|1.88|0.28|1.89|0.29|1.89|0.29|1.88|0.28|0
1643775300000|2022-02-02 04:15:00|1.88|0.28|1.88|0.28|1.88|0.28|1.88|0.28|0
1643775600000|2022-02-02 04:20:00|1.89|0.29|1.89|0.29|1.89|0.29|1.89|0.29|0
1643775900000|2022-02-02 04:25:00|1.88|0.28|1.89|0.29|1.89|0.29|1.88|0.28|0
1643776200000|2022-02-02 04:30:00|1.88|0.28|1.88|0.28|1.89|0.29|1.88|0.28|0
1643776800000|2022-02-02 04:40:00|1.89|0.29|1.89|0.29|1.89|0.29|1.88|0.28|0
1643777100000|2022-02-02 04:45:00|1.88|0.28|1.88|0.28|1.89|0.29|1.88|0.28|0
1643778000000|2022-02-02 05:00:00|1.87|0.27|1.87|0.27|1.87|0.27|1.87|0.27|0
1643778300000|2022-02-02 05:05:00|1.88|0.28|1.87|0.27|1.88|0.28|1.87|0.27|0
1643778900000|2022-02-02 05:15:00|1.88|0.28|1.87|0.27|1.88|0.28|1.87|0.27|0
1643780400000|2022-02-02 05:40:00|1.86|0.26|1.86|0.26|1.86|0.26|1.84|0.24|0
1643781600000|2022-02-02 06:00:00|1.85|0.25|1.85|0.25|1.85|0.25|1.85|0.25|0
1643781900000|2022-02-02 06:05:00|1.84|0.24|1.85|0.25|1.85|0.25|1.84|0.24|0
1643782200000|2022-02-02 06:10:00|1.84|0.24|1.84|0.24|1.85|0.25|1.84|0.24|0
1643782500000|2022-02-02 06:15:00|1.85|0.25|1.84|0.24|1.85|0.25|1.84|0.24|0
1643782800000|2022-02-02 06:20:00|1.85|0.25|1.84|0.24|1.85|0.25|1.84|0.24|0
1643783400000|2022-02-02 06:30:00|1.83|0.23|1.84|0.24|1.84|0.24|1.83|0.23|0
1643783700000|2022-02-02 06:35:00|1.85|0.25|1.84|0.24|1.85|0.25|1.84|0.24|0
1643784000000|2022-02-02 06:40:00|1.85|0.25|1.86|0.26|1.86|0.26|1.84|0.24|0
1643784900000|2022-02-02 06:55:00|1.87|0.27|1.86|0.26|1.87|0.27|1.86|0.26|0
1643785200000|2022-02-02 07:00:00|1.87|0.27|1.86|0.26|1.87|0.27|1.86|0.26|0
1643785500000|2022-02-02 07:05:00|1.87|0.27|1.86|0.26|1.87|0.27|1.86|0.26|0
1643785800000|2022-02-02 07:10:00|1.87|0.27|1.86|0.26|1.87|0.27|1.86|0.26|0
1643786100000|2022-02-02 07:15:00|1.85|0.25|1.85|0.25|1.86|0.26|1.85|0.25|0
1643786400000|2022-02-02 07:20:00|1.86|0.26|1.85|0.25|1.86|0.26|1.85|0.25|0
1643786700000|2022-02-02 07:25:00|1.84|0.24|1.84|0.24|1.85|0.25|1.84|0.24|0
1643787000000|2022-02-02 07:30:00|1.85|0.25|1.84|0.24|1.85|0.25|1.83|0.23|0
1643787300000|2022-02-02 07:35:00|1.85|0.25|2.08|0.48|2.08|0.48|1.84|0.24|0
1643787600000|2022-02-02 07:40:00|2.07|0.47|2.06|0.46|2.08|0.48|2.06|0.46|0
1643787900000|2022-02-02 07:45:00|2.07|0.47|2.08|0.48|2.08|0.48|2.07|0.47|0
1643788500000|2022-02-02 07:55:00|2.07|0.47|2.08|0.48|2.08|0.48|2.07|0.47|0
1643788800000|2022-02-02 08:00:00|2.09|0.49|2.27|0.67|2.27|0.67|2.08|0.48|0
1643789100000|2022-02-02 08:05:00|2.17|0.77|2.15|0.75|2.17|0.77|2.15|0.75|0
1643789400000|2022-02-02 08:10:00|2.16|0.76|2.15|0.75|2.16|0.76|2.14|0.74|0
1643789700000|2022-02-02 08:15:00|2.16|0.76|2.17|0.77|2.17|0.77|2.15|0.75|0
1643790000000|2022-02-02 08:20:00|2.16|0.76|2.15|0.75|2.16|0.76|2.14|0.74|0
1643790300000|2022-02-02 08:25:00|2.16|0.76|2.16|0.76|2.16|0.76|2.14|0.74|0
1643790600000|2022-02-02 08:30:00|2.17|0.77|2.17|0.77|2.17|0.77|2.15|0.75|0
1643790900000|2022-02-02 08:35:00|2.16|0.76|2.18|0.78|2.18|0.78|2.15|0.75|0
1643791200000|2022-02-02 08:40:00|2.17|0.77|2.17|0.77|2.18|0.78|2.17|0.77|0
1643791500000|2022-02-02 08:45:00|2.18|0.78|2.19|0.79|2.19|0.79|2.17|0.77|0
1643791800000|2022-02-02 08:50:00|2.18|0.78|2.17|0.77|2.19|0.79|2.16|0.76|0
1643792100000|2022-02-02 08:55:00|2.18|0.78|2.17|0.77|2.18|0.78|2.17|0.77|0
1643792400000|2022-02-02 09:00:00|2.18|0.78|2.15|0.75|2.18|0.78|2.15|0.75|0
1643792700000|2022-02-02 09:05:00|2.14|0.74|2.13|0.73|2.14|0.74|2.12|0.72|0
1643793000000|2022-02-02 09:10:00|2.14|0.74|2.11|0.71|2.14|0.74|2.11|0.71|0
1643793300000|2022-02-02 09:15:00|2.1|0.7|2.12|0.72|2.12|0.72|2.1|0.7|0
1643793600000|2022-02-02 09:20:00|2.11|0.71|2.11|0.71|2.12|0.72|2.11|0.71|0
1643793900000|2022-02-02 09:25:00|2.1|0.7|2.12|0.72|2.13|0.73|2.1|0.7|0
1643794200000|2022-02-02 09:30:00|2.11|0.71|2.12|0.72|2.12|0.72|2.11|0.71|0
1643794500000|2022-02-02 09:35:00|2.13|0.73|2.11|0.71|2.13|0.73|2.11|0.71|0
1643794800000|2022-02-02 09:40:00|2.1|0.7|2.09|0.69|2.11|0.71|2.09|0.69|0
1643795100000|2022-02-02 09:45:00|2.1|0.7|2.08|0.68|2.1|0.7|2.08|0.68|0
1643795400000|2022-02-02 09:50:00|2.07|0.67|2.07|0.67|2.08|0.68|2.07|0.67|0
1643795700000|2022-02-02 09:55:00|2.06|0.66|2.07|0.67|2.07|0.67|2.06|0.66|0
1643796000000|2022-02-02 10:00:00|2.08|0.68|2.07|0.67|2.08|0.68|2.07|0.67|0
1643796300000|2022-02-02 10:05:00|2.08|0.68|2.09|0.69|2.09|0.69|2.07|0.67|0
1643796600000|2022-02-02 10:10:00|2.08|0.68|2.08|0.68|2.09|0.69|2.08|0.68|0
1643796900000|2022-02-02 10:15:00|2.07|0.67|2.08|0.68|2.08|0.68|2.07|0.67|0
1643797200000|2022-02-02 10:20:00|2.09|0.69|2.08|0.68|2.09|0.69|2.08|0.68|0
1643797800000|2022-02-02 10:30:00|2.07|0.67|2.07|0.67|2.07|0.67|2.07|0.67|0
1643798100000|2022-02-02 10:35:00|2.08|0.68|2.07|0.67|2.08|0.68|2.07|0.67|0
1643798400000|2022-02-02 10:40:00|2.08|0.68|2.08|0.68|2.08|0.68|2.07|0.67|0
1643798700000|2022-02-02 10:45:00|2.09|0.69|2.09|0.69|2.09|0.69|2.08|0.68|0
1643799000000|2022-02-02 10:50:00|2.08|0.68|2.08|0.68|2.09|0.69|2.08|0.68|0
1643799300000|2022-02-02 10:55:00|2.09|0.69|2.09|0.69|2.09|0.69|2.08|0.68|0
1643799600000|2022-02-02 11:00:00|2.08|0.68|2.1|0.7|2.1|0.7|2.08|0.68|0
1643799900000|2022-02-02 11:05:00|2.11|0.71|2.1|0.7|2.11|0.71|2.1|0.7|0
1643800200000|2022-02-02 11:10:00|2.11|0.71|2.11|0.71|2.11|0.71|2.1|0.7|0
1643800500000|2022-02-02 11:15:00|2.1|0.7|2.11|0.71|2.11|0.71|2.1|0.7|0
1643800800000|2022-02-02 11:20:00|2.1|0.7|2.1|0.7|2.1|0.7|2.09|0.69|0
1643801100000|2022-02-02 11:25:00|2.09|0.69|2.1|0.7|2.1|0.7|2.09|0.69|0
1643801400000|2022-02-02 11:30:00|2.09|0.69|2.09|0.69|2.1|0.7|2.09|0.69|0
1643802000000|2022-02-02 11:40:00|2.08|0.68|2.09|0.69|2.1|0.7|2.08|0.68|0
1643802300000|2022-02-02 11:45:00|2.08|0.68|2.08|0.68|2.09|0.69|2.08|0.68|0
1643802600000|2022-02-02 11:50:00|2.07|0.67|2.07|0.67|2.08|0.68|2.07|0.67|0
1643802900000|2022-02-02 11:55:00|2.08|0.68|2.08|0.68|2.08|0.68|2.07|0.67|0
1643803200000|2022-02-02 12:00:00|2.09|0.69|2.08|0.68|2.09|0.69|2.08|0.68|0
1643803500000|2022-02-02 12:05:00|2.09|0.69|2.07|0.67|2.09|0.69|2.07|0.67|0
1643803800000|2022-02-02 12:10:00|2.06|0.66|2.06|0.66|2.06|0.66|2.05|0.65|0
1643804100000|2022-02-02 12:15:00|2.05|0.65|2.05|0.65|2.05|0.65|2.05|0.65|0
1643804400000|2022-02-02 12:20:00|2.06|0.66|2.05|0.65|2.06|0.66|2.05|0.65|0
1643804700000|2022-02-02 12:25:00|2.06|0.66|2.05|0.65|2.06|0.66|2.05|0.65|0
1643805000000|2022-02-02 12:30:00|2.06|0.66|2.06|0.66|2.06|0.66|2.05|0.65|0
1643805300000|2022-02-02 12:35:00|2.05|0.65|2.07|0.67|2.07|0.67|2.05|0.65|0
1643805600000|2022-02-02 12:40:00|2.06|0.66|2.06|0.66|2.07|0.67|2.06|0.66|0
1643805900000|2022-02-02 12:45:00|2.05|0.65|2.05|0.65|2.06|0.66|2.05|0.65|0
1643806200000|2022-02-02 12:50:00|2.04|0.64|2.14|0.74|2.15|0.75|2.04|0.64|0
1643806500000|2022-02-02 12:55:00|2.13|0.73|2.12|0.72|2.14|0.74|2.12|0.72|0
1643806800000|2022-02-02 13:00:00|2.13|0.73|2.14|0.74|2.15|0.75|2.13|0.73|0
1643807100000|2022-02-02 13:05:00|2.13|0.73|2.14|0.74|2.14|0.74|2.13|0.73|0
1643807400000|2022-02-02 13:10:00|2.15|0.75|2.09|0.69|2.15|0.75|2.09|0.69|0
1643807700000|2022-02-02 13:15:00|2.1|0.7|2.1|0.7|2.1|0.7|2.09|0.69|0
1643808000000|2022-02-02 13:20:00|2.11|0.71|2.12|0.72|2.12|0.72|2.1|0.7|0
1643808300000|2022-02-02 13:25:00|2.13|0.73|2.12|0.72|2.13|0.73|2.12|0.72|0
1643808600000|2022-02-02 13:30:00|2.11|0.71|2.11|0.71|2.12|0.72|2.11|0.71|0
1643808900000|2022-02-02 13:35:00|2.12|0.72|2.12|0.72|2.12|0.72|2.1|0.7|0
1643809200000|2022-02-02 13:40:00|2.11|0.71|2.12|0.72|2.12|0.72|2.1|0.7|0
1643809500000|2022-02-02 13:45:00|2.11|0.71|2.11|0.71|2.12|0.72|2.1|0.7|0
1643809800000|2022-02-02 13:50:00|2.12|0.72|2.14|0.74|2.14|0.74|2.11|0.71|0
1643810100000|2022-02-02 13:55:00|2.15|0.75|2.15|0.75|2.15|0.75|2.14|0.74|0
1643810400000|2022-02-02 14:00:00|2.16|0.76|2.14|0.74|2.16|0.76|2.14|0.74|0
1643810700000|2022-02-02 14:05:00|2.15|0.75|2.14|0.74|2.15|0.75|2.14|0.74|0
1643811000000|2022-02-02 14:10:00|2.15|0.75|2.17|0.77|2.17|0.77|2.08|0.68|0
1643811300000|2022-02-02 14:15:00|2.16|0.76|2.17|0.77|2.18|0.78|2.15|0.75|0
1643811600000|2022-02-02 14:20:00|2.18|0.78|2.16|0.76|2.18|0.78|2.16|0.76|0
1643811900000|2022-02-02 14:25:00|2.15|0.75|2.18|0.78|2.18|0.78|2.15|0.75|0
1643812200000|2022-02-02 14:30:00|2.17|0.77|2.18|0.78|2.2|0.8|2.17|0.77|0
1643812500000|2022-02-02 14:35:00|2.17|0.77|2.14|0.74|2.18|0.78|2.12|0.72|0
1643812800000|2022-02-02 14:40:00|2.15|0.75|2.2|0.8|2.22|0.82|2.13|0.73|0
1643813100000|2022-02-02 14:45:00|2.21|0.81|2.25|0.85|2.25|0.85|2.19|0.79|0
1643813400000|2022-02-02 14:50:00|2.12|0.72|2.39|0.99|2.42|1.02|2.12|0.72|0
1643813700000|2022-02-02 14:55:00|2.38|0.98|2.4|1|2.43|1.03|2.37|0.97|0
1643814000000|2022-02-02 15:00:00|2.39|0.99|2.4|1|2.44|1.04|2.28|0.88|0
1643814300000|2022-02-02 15:05:00|2.41|1.01|2.42|1.02|2.43|1.03|2.4|1|0
1643814600000|2022-02-02 15:10:00|2.43|1.03|2.38|1.18|2.47|1.18|2.36|0.99|0
1643814900000|2022-02-02 15:15:00|2.37|1.17|2.51|1.31|2.52|1.32|2.29|1.09|0
1643815200000|2022-02-02 15:20:00|2.5|1.3|2.4|1.2|2.55|1.35|2.37|1.17|0
1643815500000|2022-02-02 15:25:00|2.39|1.19|2.41|1.21|2.43|1.23|2.38|1.18|0
1643815800000|2022-02-02 15:30:00|2.4|1.2|2.43|1.23|2.43|1.23|2.38|1.18|0
1643816100000|2022-02-02 15:35:00|2.44|1.24|2.43|1.23|2.51|1.31|2.42|1.22|0
1643816400000|2022-02-02 15:40:00|2.42|1.22|2.34|1.14|2.46|1.26|2.33|1.13|0
1643816700000|2022-02-02 15:45:00|2.33|1.13|2.33|1.13|2.36|1.16|2.31|1.11|0
1643817000000|2022-02-02 15:50:00|2.32|1.12|2.37|1.17|2.4|1.2|2.32|1.12|0
1643817300000|2022-02-02 15:55:00|2.38|1.18|2.34|1.14|2.38|1.18|2.34|1.14|0
1643817600000|2022-02-02 16:00:00|2.35|1.15|2.39|1.19|2.4|1.2|2.34|1.14|0
1643817900000|2022-02-02 16:05:00|2.4|1.2|2.43|1.23|2.43|1.23|2.37|1.17|0
1643818200000|2022-02-02 16:10:00|2.42|1.22|2.47|1.27|2.47|1.27|2.41|1.21|0
1643818500000|2022-02-02 16:15:00|2.46|1.26|2.44|1.24|2.48|1.28|2.42|1.22|0
1643818800000|2022-02-02 16:20:00|2.43|1.23|2.41|1.21|2.43|1.23|2.39|1.19|0
1643819100000|2022-02-02 16:25:00|2.4|1.2|2.4|1.2|2.41|1.21|2.38|1.18|0
1643819400000|2022-02-02 16:30:00|2.41|1.21|2.42|1.22|2.44|1.24|2.4|1.2|0
1643819700000|2022-02-02 16:35:00|2.43|1.23|2.46|1.26|2.47|1.27|2.41|1.21|0
1643820000000|2022-02-02 16:40:00|2.45|1.25|2.42|1.22|2.46|1.26|2.41|1.21|0
1643820300000|2022-02-02 16:45:00|2.43|1.23|2.41|1.21|2.43|1.23|2.38|1.18|0
1643820600000|2022-02-02 16:50:00|2.4|1.2|2.38|1.18|2.41|1.21|2.37|1.17|0
1643820900000|2022-02-02 16:55:00|2.39|1.19|2.36|1.16|2.39|1.19|2.36|1.16|0
1643821200000|2022-02-02 17:00:00|2.37|1.17|2.37|1.17|2.39|1.19|2.36|1.16|0
1643821500000|2022-02-02 17:05:00|2.36|1.16|2.3|1.1|2.37|1.17|2.3|1.1|0
1643821800000|2022-02-02 17:10:00|2.31|1.11|2.3|1.1|2.32|1.12|2.3|1.1|0
1643822100000|2022-02-02 17:15:00|2.31|1.11|2.33|1.13|2.35|1.15|2.28|1.08|0
1643822400000|2022-02-02 17:20:00|2.34|1.14|2.33|1.13|2.34|1.14|2.31|1.11|0
1643822700000|2022-02-02 17:25:00|2.34|1.14|2.33|1.13|2.34|1.14|2.32|1.12|0
1643823000000|2022-02-02 17:30:00|2.34|1.14|2.32|1.12|2.36|1.16|2.32|1.12|0
1643823300000|2022-02-02 17:35:00|2.31|1.11|2.3|1.1|2.33|1.13|2.3|1.1|0
1643823600000|2022-02-02 17:40:00|2.31|1.11|2.29|1.09|2.31|1.11|2.29|1.09|0
1643823900000|2022-02-02 17:45:00|2.28|1.08|2.26|1.06|2.28|1.08|2.24|1.04|0
1643824200000|2022-02-02 17:50:00|2.27|1.07|2.26|1.06|2.27|1.07|2.26|1.06|0
1643824500000|2022-02-02 17:55:00|2.25|1.05|2.22|1.02|2.27|1.07|2.22|1.02|0
1643824800000|2022-02-02 18:00:00|2.23|1.03|2.25|1.05|2.25|1.05|2.22|1.02|0
1643825100000|2022-02-02 18:05:00|2.26|1.06|2.26|1.06|2.26|1.06|2.24|1.04|0
1643825400000|2022-02-02 18:10:00|2.27|1.07|2.24|1.04|2.28|1.08|2.23|1.03|0
1643825700000|2022-02-02 18:15:00|2.23|1.03|2.24|1.04|2.25|1.05|2.21|1.01|0
1643826000000|2022-02-02 18:20:00|2.23|1.03|2.26|1.06|2.26|1.06|2.23|1.03|0
1643826300000|2022-02-02 18:25:00|2.25|1.05|2.27|1.07|2.29|1.09|2.25|1.05|0
1643826600000|2022-02-02 18:30:00|2.26|1.06|2.24|1.04|2.27|1.07|2.24|1.04|0
1643826900000|2022-02-02 18:35:00|2.23|1.03|2.22|1.02|2.24|1.04|2.22|1.02|0
1643827200000|2022-02-02 18:40:00|2.23|1.03|2.22|1.02|2.23|1.03|2.2|1|0
1643827500000|2022-02-02 18:45:00|2.21|1.01|2.25|1.05|2.25|1.05|2.21|1.01|0
1643827800000|2022-02-02 18:50:00|2.24|1.04|2.24|1.04|2.26|1.06|2.23|1.03|0
1643828100000|2022-02-02 18:55:00|2.23|1.03|2.23|1.03|2.24|1.04|2.22|1.02|0
1643828400000|2022-02-02 19:00:00|2.22|1.02|2.2|1|2.23|1.03|2.19|0.99|0
1643828700000|2022-02-02 19:05:00|2.19|0.99|2.21|1.01|2.23|1.03|2.19|0.99|0
1643829000000|2022-02-02 19:10:00|2.2|1|2.24|1.04|2.24|1.04|2.2|1|0
1643829300000|2022-02-02 19:15:00|2.23|1.03|2.22|1.02|2.26|1.06|2.21|1.01|0
1643829600000|2022-02-02 19:20:00|2.23|1.03|2.25|1.05|2.25|1.05|2.22|1.02|0
1643829900000|2022-02-02 19:25:00|2.26|1.06|2.13|0.93|2.35|1.15|2.1|0.9|0
1643830200000|2022-02-02 19:30:00|2.12|0.92|2.08|0.88|2.13|0.93|2.08|0.88|0
1643830500000|2022-02-02 19:35:00|2.09|0.89|2.1|0.9|2.11|0.91|2.08|0.88|0
1643830800000|2022-02-02 19:40:00|2.09|0.89|2.07|0.87|2.09|0.89|2.06|0.86|0
1643831100000|2022-02-02 19:45:00|2.06|0.86|2.06|0.86|2.09|0.89|2.05|0.85|0
1643831400000|2022-02-02 19:50:00|2.05|0.85|2.05|0.85|2.07|0.87|2.05|0.85|0
1643831700000|2022-02-02 19:55:00|2.06|0.86|2.08|0.88|2.08|0.88|2.06|0.86|0
1643832000000|2022-02-02 20:00:00|2.09|0.89|2.06|0.86|2.11|0.91|2.05|0.85|0
1643832300000|2022-02-02 20:05:00|2.07|0.87|2.08|0.88|2.08|0.88|2.06|0.86|0
1643832600000|2022-02-02 20:10:00|2.09|0.89|2.08|0.88|2.09|0.89|2.07|0.87|0
1643832900000|2022-02-02 20:15:00|2.07|0.87|2.03|0.83|2.08|0.88|2.03|0.83|0
1643833200000|2022-02-02 20:20:00|2.04|0.84|2.04|0.84|2.05|0.85|2.03|0.83|0
1643833500000|2022-02-02 20:25:00|2.03|0.83|2.06|0.86|2.08|0.88|2.03|0.83|0
1643833800000|2022-02-02 20:30:00|2.07|0.87|2.04|0.84|2.07|0.87|2.04|0.84|0
1643834100000|2022-02-02 20:35:00|2.03|0.83|2.06|0.86|2.07|0.87|2.03|0.83|0
1643834400000|2022-02-02 20:40:00|2.05|0.85|2.04|0.84|2.06|0.86|2.04|0.84|0
1643834700000|2022-02-02 20:45:00|2.03|0.83|2.03|0.83|2.05|0.85|2.02|0.82|0
1643835000000|2022-02-02 20:50:00|2.05|0.85|2.04|0.84|2.08|0.88|2.04|0.84|0
1643835300000|2022-02-02 20:55:00|2.05|0.85|2.07|0.87|2.07|0.87|2.02|0.82|0
1643835600000|2022-02-02 21:00:00|2.06|0.86|2.09|0.89|2.09|0.89|2.05|0.85|0
1643835900000|2022-02-02 21:05:00|2.08|0.88|2.21|1.01|2.21|1.01|2.08|0.88|0
1643836200000|2022-02-02 21:10:00|2.22|1.02|2.24|1.04|2.26|1.06|2.22|1.02|0
1643836500000|2022-02-02 21:15:00|2.23|1.03|2.25|1.05|2.25|1.05|2.21|1.01|0
1643836800000|2022-02-02 21:20:00|2.24|1.04|2.25|1.05|2.27|1.07|2.24|1.04|0
1643837100000|2022-02-02 21:25:00|2.24|1.04|2.24|1.04|2.26|1.06|2.24|1.04|0
1643837400000|2022-02-02 21:30:00|2.23|1.03|2.24|1.04|2.25|1.05|2.23|1.03|0
1643837700000|2022-02-02 21:35:00|2.23|1.03|2.24|1.04|2.24|1.04|2.22|1.02|0
1643838000000|2022-02-02 21:40:00|2.23|1.03|2.23|1.03|2.24|1.04|2.23|1.03|0
1643838300000|2022-02-02 21:45:00|2.24|1.04|2.24|1.04|2.24|1.04|2.23|1.03|0
1643838600000|2022-02-02 21:50:00|2.23|1.03|2.23|1.03|2.23|1.03|2.22|1.02|0
1643838900000|2022-02-02 21:55:00|2.22|1.02|2.22|1.02|2.23|1.03|2.22|1.02|0
1643839200000|2022-02-02 22:00:00|2.15|0.95|2.21|1.01|2.21|1.01|2.15|0.95|0
1643839500000|2022-02-02 22:05:00|2.2|1|2.2|1|2.21|1.01|2.2|1|0
1643839800000|2022-02-02 22:10:00|2.21|1.01|2.26|1.06|2.26|1.06|2.2|1|0
1643840100000|2022-02-02 22:15:00|2.27|1.07|2.27|1.07|2.27|1.07|2.27|1.07|0
1643840700000|2022-02-02 22:25:00|2.26|1.06|2.26|1.06|2.27|1.07|2.26|1.06|0
1643841000000|2022-02-02 22:30:00|2.27|1.07|2.26|1.06|2.27|1.07|2.26|1.06|0
1643841300000|2022-02-02 22:35:00|2.27|1.07|2.27|1.07|2.27|1.07|2.27|1.07|0
1643842200000|2022-02-02 22:50:00|2.28|1.08|2.28|1.08|2.28|1.08|2.28|1.08|0
1643842500000|2022-02-02 22:55:00|2.27|1.07|2.28|1.08|2.28|1.08|2.27|1.07|0
1643842800000|2022-02-02 23:00:00|2.27|1.07|2.27|1.07|2.27|1.07|2.25|1.05|0
1643843100000|2022-02-02 23:05:00|2.26|1.06|2.29|1.09|2.29|1.09|2.26|1.06|0
1643843400000|2022-02-02 23:10:00|2.28|1.08|2.29|1.09|2.29|1.09|2.28|1.08|0
1643843700000|2022-02-02 23:15:00|2.28|1.08|2.3|1.1|2.3|1.1|2.28|1.08|0
1643844000000|2022-02-02 23:20:00|2.29|1.09|2.29|1.09|2.3|1.1|2.29|1.09|0
1643844300000|2022-02-02 23:25:00|2.3|1.1|2.3|1.1|2.3|1.1|2.29|1.09|0
1643844600000|2022-02-02 23:30:00|2.29|1.09|2.31|1.11|2.31|1.11|2.29|1.09|0
1643844900000|2022-02-02 23:35:00|2.3|1.1|2.33|1.13|2.33|1.13|2.3|1.1|0
1643845200000|2022-02-02 23:40:00|2.34|1.14|2.35|1.15|2.35|1.15|2.33|1.13|0
1643845500000|2022-02-02 23:45:00|2.34|1.14|2.36|1.16|2.36|1.16|2.34|1.14|0
1643845800000|2022-02-02 23:50:00|2.35|1.15|2.35|1.15|2.36|1.16|2.35|1.15|0
1643846100000|2022-02-02 23:55:00|2.36|1.16|2.35|1.15|2.36|1.16|2.34|1.14|0
1643846400000|2022-02-03 00:00:00|2.36|1.16|2.33|1.13|2.36|1.16|2.33|1.13|0
1643846700000|2022-02-03 00:05:00|2.34|1.14|2.35|1.15|2.36|1.16|2.33|1.13|0
1643847000000|2022-02-03 00:10:00|2.34|1.14|2.33|1.13|2.35|1.15|2.33|1.13|0
1643847300000|2022-02-03 00:15:00|2.32|1.12|2.32|1.12|2.32|1.12|2.31|1.11|0
1643847600000|2022-02-03 00:20:00|2.33|1.13|2.31|1.11|2.33|1.13|2.31|1.11|0
1643847900000|2022-02-03 00:25:00|2.32|1.12|2.32|1.12|2.33|1.13|2.32|1.12|0
1643848200000|2022-02-03 00:30:00|2.31|1.11|2.33|1.13|2.33|1.13|2.31|1.11|0
1643848500000|2022-02-03 00:35:00|2.34|1.14|2.34|1.14|2.34|1.14|2.32|1.12|0
1643848800000|2022-02-03 00:40:00|2.33|1.13|2.33|1.13|2.34|1.14|2.32|1.12|0
1643849100000|2022-02-03 00:45:00|2.32|1.12|2.33|1.13|2.34|1.14|2.32|1.12|0
1643849400000|2022-02-03 00:50:00|2.34|1.14|2.33|1.13|2.34|1.14|2.32|1.12|0
1643849700000|2022-02-03 00:55:00|2.32|1.12|2.34|1.14|2.34|1.14|2.32|1.12|0
1643850000000|2022-02-03 01:00:00|2.33|1.13|2.32|1.12|2.34|1.14|2.32|1.12|0
1643850300000|2022-02-03 01:05:00|2.33|1.13|2.35|1.15|2.35|1.15|2.33|1.13|0
1643850600000|2022-02-03 01:10:00|2.34|1.14|2.34|1.14|2.34|1.14|2.33|1.13|0
1643850900000|2022-02-03 01:15:00|2.33|1.13|2.35|1.15|2.36|1.16|2.33|1.13|0
1643851200000|2022-02-03 01:20:00|2.34|1.14|2.35|1.15|2.35|1.15|2.34|1.14|0
1643851500000|2022-02-03 01:25:00|2.34|1.14|2.49|1.29|2.49|1.29|2.34|1.14|0
1643852100000|2022-02-03 01:35:00|2.48|1.28|2.47|1.27|2.49|1.29|2.47|1.27|0
1643852400000|2022-02-03 01:40:00|2.48|1.28|2.47|1.27|2.48|1.28|2.47|1.27|0
1643852700000|2022-02-03 01:45:00|2.48|1.28|2.49|1.29|2.49|1.29|2.47|1.27|0
1643853000000|2022-02-03 01:50:00|2.48|1.28|2.49|1.29|2.49|1.29|2.48|1.28|0
1643853300000|2022-02-03 01:55:00|2.5|1.3|2.5|1.3|2.51|1.31|2.49|1.29|0
1643853600000|2022-02-03 02:00:00|2.51|1.31|2.51|1.31|2.51|1.31|2.5|1.3|0
1643853900000|2022-02-03 02:05:00|2.5|1.3|2.5|1.3|2.52|1.32|2.5|1.3|0
1643854200000|2022-02-03 02:10:00|2.49|1.29|2.5|1.3|2.51|1.31|2.49|1.29|0
1643854800000|2022-02-03 02:20:00|2.51|1.31|2.5|1.3|2.51|1.31|2.5|1.3|0
1643855100000|2022-02-03 02:25:00|2.49|1.29|2.49|1.29|2.5|1.3|2.49|1.29|0
1643855400000|2022-02-03 02:30:00|2.5|1.3|2.5|1.3|2.5|1.3|2.49|1.29|0
1643855700000|2022-02-03 02:35:00|2.49|1.29|2.49|1.29|2.5|1.3|2.49|1.29|0
1643856000000|2022-02-03 02:40:00|2.48|1.28|2.48|1.28|2.49|1.29|2.48|1.28|0
1643856300000|2022-02-03 02:45:00|2.47|1.27|2.47|1.27|2.48|1.28|2.47|1.27|0
1643857500000|2022-02-03 03:05:00|2.46|1.26|2.45|1.25|2.46|1.26|2.45|1.25|0
1643857800000|2022-02-03 03:10:00|2.44|1.24|2.46|1.26|2.46|1.26|2.44|1.24|0
1643858100000|2022-02-03 03:15:00|2.45|1.25|2.46|1.26|2.46|1.26|2.45|1.25|0
1643858400000|2022-02-03 03:20:00|2.45|1.25|2.46|1.26|2.46|1.26|2.45|1.25|0
1643858700000|2022-02-03 03:25:00|2.45|1.25|2.45|1.25|2.46|1.26|2.45|1.25|0
1643859000000|2022-02-03 03:30:00|2.46|1.26|2.47|1.27|2.47|1.27|2.46|1.26|0
1643859300000|2022-02-03 03:35:00|2.46|1.26|2.46|1.26|2.47|1.27|2.46|1.26|0
1643859600000|2022-02-03 03:40:00|2.47|1.27|2.47|1.27|2.47|1.27|2.46|1.26|0
1643859900000|2022-02-03 03:45:00|2.46|1.26|2.46|1.26|2.47|1.27|2.46|1.26|0
1643860200000|2022-02-03 03:50:00|2.47|1.27|2.45|1.25|2.47|1.27|2.45|1.25|0
1643860500000|2022-02-03 03:55:00|2.46|1.26|2.44|1.24|2.46|1.26|2.44|1.24|0
1643861700000|2022-02-03 04:15:00|2.43|1.23|2.44|1.24|2.44|1.24|2.43|1.23|0
1643863200000|2022-02-03 04:40:00|2.43|1.23|2.43|1.23|2.44|1.24|2.43|1.23|0
1643865000000|2022-02-03 05:10:00|2.42|1.22|2.43|1.23|2.43|1.23|2.42|1.22|0
1643865600000|2022-02-03 05:20:00|2.42|1.22|2.42|1.22|2.43|1.23|2.42|1.22|0
1643865900000|2022-02-03 05:25:00|2.43|1.23|2.43|1.23|2.43|1.23|2.42|1.22|0
1643866200000|2022-02-03 05:30:00|2.42|1.22|2.43|1.23|2.43|1.23|2.42|1.22|0
1643866500000|2022-02-03 05:35:00|2.42|1.22|2.36|1.16|2.43|1.23|2.36|1.16|0
1643866800000|2022-02-03 05:40:00|2.37|1.17|2.37|1.17|2.37|1.17|2.36|1.16|0
1643867100000|2022-02-03 05:45:00|2.36|1.16|2.36|1.16|2.37|1.17|2.36|1.16|0
1643867400000|2022-02-03 05:50:00|2.37|1.17|2.37|1.17|2.37|1.17|2.36|1.16|0
1643867700000|2022-02-03 05:55:00|2.38|1.18|2.37|1.17|2.38|1.18|2.37|1.17|0
1643868000000|2022-02-03 06:00:00|2.38|1.18|2.38|1.18|2.38|1.18|2.37|1.17|0
1643868300000|2022-02-03 06:05:00|2.37|1.17|2.37|1.17|2.38|1.18|2.37|1.17|0
1643868900000|2022-02-03 06:15:00|2.38|1.18|2.38|1.18|2.38|1.18|2.37|1.17|0
1643869500000|2022-02-03 06:25:00|2.39|1.19|2.38|1.18|2.39|1.19|2.38|1.18|0
1643869800000|2022-02-03 06:30:00|2.39|1.19|2.38|1.18|2.39|1.19|2.37|1.17|0
1643870100000|2022-02-03 06:35:00|2.39|1.19|2.38|1.18|2.39|1.19|2.38|1.18|0
1643870700000|2022-02-03 06:45:00|2.39|1.19|2.38|1.18|2.39|1.19|2.38|1.18|0
1643871000000|2022-02-03 06:50:00|2.37|1.17|2.37|1.17|2.38|1.18|2.37|1.17|0
1643871300000|2022-02-03 06:55:00|2.38|1.18|2.38|1.18|2.38|1.18|2.38|1.18|0
1643871600000|2022-02-03 07:00:00|2.39|1.19|2.36|1.16|2.39|1.19|2.36|1.16|0
1643871900000|2022-02-03 07:05:00|2.37|1.17|2.36|1.16|2.37|1.17|2.36|1.16|0
1643872200000|2022-02-03 07:10:00|2.37|1.17|2.35|1.15|2.37|1.17|2.34|1.14|0
1643872500000|2022-02-03 07:15:00|2.34|1.14|2.35|1.15|2.35|1.15|2.34|1.14|0
1643872800000|2022-02-03 07:20:00|2.36|1.16|2.36|1.16|2.36|1.16|2.36|1.16|0
1643873100000|2022-02-03 07:25:00|2.37|1.17|2.36|1.16|2.37|1.17|2.35|1.15|0
1643873400000|2022-02-03 07:30:00|2.37|1.17|2.36|1.16|2.37|1.17|2.36|1.16|0
1643873700000|2022-02-03 07:35:00|2.35|1.15|2.35|1.15|2.36|1.16|2.34|1.14|0
1643874000000|2022-02-03 07:40:00|2.36|1.16|2.34|1.14|2.36|1.16|2.34|1.14|0
1643874300000|2022-02-03 07:45:00|2.33|1.13|2.33|1.13|2.34|1.14|2.33|1.13|0
1643874600000|2022-02-03 07:50:00|2.34|1.14|2.32|1.12|2.34|1.14|2.32|1.12|0
1643874900000|2022-02-03 07:55:00|2.31|1.11|2.32|1.12|2.32|1.12|2.31|1.11|0
1643875200000|2022-02-03 08:00:00|2.31|1.11|2.31|1.11|2.33|1.13|2.3|1.1|0
1643875500000|2022-02-03 08:05:00|2.32|1.12|2.33|1.13|2.33|1.13|2.3|1.1|0
1643875800000|2022-02-03 08:10:00|2.34|1.14|2.33|1.13|2.34|1.14|2.32|1.12|0
1643876100000|2022-02-03 08:15:00|2.34|1.14|2.33|1.13|2.34|1.14|2.3|1.1|0
1643876400000|2022-02-03 08:20:00|2.34|1.14|2.34|1.14|2.35|1.15|2.33|1.13|0
1643876700000|2022-02-03 08:25:00|2.33|1.13|2.34|1.14|2.35|1.15|2.32|1.12|0
1643877000000|2022-02-03 08:30:00|2.35|1.15|2.33|1.13|2.35|1.15|2.33|1.13|0
1643877300000|2022-02-03 08:35:00|2.34|1.14|2.34|1.14|2.35|1.15|2.33|1.13|0
1643877600000|2022-02-03 08:40:00|2.33|1.13|2.34|1.14|2.34|1.14|2.32|1.12|0
1643877900000|2022-02-03 08:45:00|2.33|1.13|2.33|1.13|2.33|1.13|2.32|1.12|0
1643878200000|2022-02-03 08:50:00|2.32|1.12|2.33|1.13|2.33|1.13|2.32|1.12|0
1643878500000|2022-02-03 08:55:00|2.32|1.12|2.32|1.12|2.33|1.13|2.32|1.12|0
1643878800000|2022-02-03 09:00:00|2.31|1.11|2.34|1.14|2.34|1.14|2.31|1.11|0
1643879100000|2022-02-03 09:05:00|2.35|1.15|2.34|1.14|2.35|1.15|2.34|1.14|0
1643879400000|2022-02-03 09:10:00|2.35|1.15|2.33|1.13|2.35|1.15|2.33|1.13|0
1643879700000|2022-02-03 09:15:00|2.34|1.14|2.32|1.12|2.34|1.14|2.32|1.12|0
1643880000000|2022-02-03 09:20:00|2.31|1.11|2.32|1.12|2.33|1.13|2.31|1.11|0
1643880300000|2022-02-03 09:25:00|2.33|1.13|2.34|1.14|2.34|1.14|2.33|1.13|0
1643880600000|2022-02-03 09:30:00|2.33|1.13|2.34|1.14|2.34|1.14|2.33|1.13|0
1643880900000|2022-02-03 09:35:00|2.35|1.15|2.35|1.15|2.36|1.16|2.35|1.15|0
1643881200000|2022-02-03 09:40:00|2.36|1.16|2.38|1.18|2.39|1.19|2.36|1.16|0
1643881500000|2022-02-03 09:45:00|2.37|1.17|2.36|1.16|2.37|1.17|2.36|1.16|0
1643881800000|2022-02-03 09:50:00|2.37|1.17|2.39|1.19|2.39|1.19|2.36|1.16|0
1643882100000|2022-02-03 09:55:00|2.4|1.2|2.4|1.2|2.41|1.21|2.39|1.19|0
1643882400000|2022-02-03 10:00:00|2.39|1.19|2.39|1.19|2.41|1.21|2.39|1.19|0
1643882700000|2022-02-03 10:05:00|2.38|1.18|2.38|1.18|2.38|1.18|2.37|1.17|0
1643883000000|2022-02-03 10:10:00|2.37|1.17|2.38|1.18|2.38|1.18|2.36|1.16|0
1643883300000|2022-02-03 10:15:00|2.37|1.17|2.36|1.16|2.37|1.17|2.36|1.16|0
1643883600000|2022-02-03 10:20:00|2.37|1.17|2.39|1.19|2.39|1.19|2.37|1.17|0
1643883900000|2022-02-03 10:25:00|2.38|1.18|2.38|1.18|2.39|1.19|2.37|1.17|0
1643884200000|2022-02-03 10:30:00|2.37|1.17|2.37|1.17|2.38|1.18|2.37|1.17|0
1643884500000|2022-02-03 10:35:00|2.38|1.18|2.38|1.18|2.39|1.19|2.38|1.18|0
1643884800000|2022-02-03 10:40:00|2.39|1.19|2.38|1.18|2.39|1.19|2.38|1.18|0
1643885100000|2022-02-03 10:45:00|2.39|1.19|2.39|1.19|2.39|1.19|2.38|1.18|0
1643885400000|2022-02-03 10:50:00|2.4|1.2|2.4|1.2|2.4|1.2|2.39|1.19|0
1643885700000|2022-02-03 10:55:00|2.41|1.21|2.4|1.2|2.41|1.21|2.39|1.19|0
1643886000000|2022-02-03 11:00:00|2.39|1.19|2.39|1.19|2.41|1.21|2.38|1.18|0
1643886300000|2022-02-03 11:05:00|2.38|1.18|2.37|1.17|2.39|1.19|2.36|1.16|0
1643886600000|2022-02-03 11:10:00|2.38|1.18|2.39|1.19|2.39|1.19|2.37|1.17|0
1643886900000|2022-02-03 11:15:00|2.4|1.2|2.48|1.28|2.48|1.28|2.22|1.02|0
1643887200000|2022-02-03 11:20:00|2.47|1.27|2.49|1.29|2.49|1.29|2.47|1.27|0
1643887500000|2022-02-03 11:25:00|2.48|1.28|2.48|1.28|2.49|1.29|2.47|1.27|0
1643887800000|2022-02-03 11:30:00|2.47|1.27|2.49|1.29|2.49|1.29|2.47|1.27|0
1643888100000|2022-02-03 11:35:00|2.48|1.28|2.48|1.28|2.48|1.28|2.47|1.27|0
1643888400000|2022-02-03 11:40:00|2.47|1.27|2.46|1.26|2.47|1.27|2.46|1.26|0
1643888700000|2022-02-03 11:45:00|2.45|1.25|2.45|1.25|2.47|1.27|2.45|1.25|0
1643889000000|2022-02-03 11:50:00|2.46|1.26|2.44|1.24|2.46|1.26|2.44|1.24|0
1643889300000|2022-02-03 11:55:00|2.43|1.23|2.43|1.23|2.44|1.24|2.43|1.23|0
1643889600000|2022-02-03 12:00:00|2.44|1.24|2.47|1.27|2.47|1.27|2.42|1.22|0
1643889900000|2022-02-03 12:05:00|2.46|1.26|2.45|1.25|2.46|1.26|2.45|1.25|0
1643890200000|2022-02-03 12:10:00|2.44|1.24|2.43|1.23|2.45|1.25|2.43|1.23|0
1643890500000|2022-02-03 12:15:00|2.44|1.24|2.43|1.23|2.47|1.27|2.43|1.23|0
1643890800000|2022-02-03 12:20:00|2.44|1.24|2.45|1.25|2.45|1.25|2.43|1.23|0
1643891100000|2022-02-03 12:25:00|2.46|1.26|2.5|1.3|2.5|1.3|2.44|1.24|0
1643891400000|2022-02-03 12:30:00|2.51|1.31|2.5|1.3|2.52|1.32|2.5|1.3|0
1643891700000|2022-02-03 12:35:00|2.51|1.31|2.45|1.25|2.51|1.31|2.45|1.25|0
1643892000000|2022-02-03 12:40:00|2.44|1.24|2.47|1.27|2.47|1.27|2.44|1.24|0
1643892300000|2022-02-03 12:45:00|2.46|1.26|2.47|1.27|2.48|1.28|2.45|1.25|0
1643892600000|2022-02-03 12:50:00|2.46|1.26|2.44|1.24|2.46|1.26|2.43|1.23|0
1643892900000|2022-02-03 12:55:00|2.45|1.25|2.46|1.26|2.47|1.27|2.45|1.25|0
1643893200000|2022-02-03 13:00:00|2.47|1.27|2.48|1.28|2.5|1.3|2.46|1.26|0
1643893500000|2022-02-03 13:05:00|2.47|1.27|2.43|1.23|2.49|1.29|2.42|1.22|0
1643893800000|2022-02-03 13:10:00|2.44|1.24|2.45|1.25|2.46|1.26|2.44|1.24|0
1643894100000|2022-02-03 13:15:00|2.44|1.24|2.43|1.23|2.45|1.25|2.42|1.22|0
1643894400000|2022-02-03 13:20:00|2.42|1.22|2.43|1.23|2.45|1.25|2.42|1.22|0
1643894700000|2022-02-03 13:25:00|2.44|1.24|2.45|1.25|2.45|1.25|2.42|1.22|0
1643895000000|2022-02-03 13:30:00|2.44|1.24|2.44|1.24|2.45|1.25|2.42|1.22|0
1643895300000|2022-02-03 13:35:00|2.43|1.23|2.45|1.25|2.47|1.27|2.43|1.23|0
1643895600000|2022-02-03 13:40:00|2.46|1.26|2.51|1.31|2.51|1.31|2.44|1.24|0
1643895900000|2022-02-03 13:45:00|2.5|1.3|2.54|1.34|2.54|1.34|2.49|1.29|0
1643896200000|2022-02-03 13:50:00|2.53|1.33|2.55|1.35|2.56|1.36|2.53|1.33|0
1643896500000|2022-02-03 13:55:00|2.54|1.34|2.55|1.35|2.57|1.37|2.45|1.25|0
1643896800000|2022-02-03 14:00:00|2.62|1.42|2.63|1.43|2.64|1.44|2.61|1.41|0
1643897100000|2022-02-03 14:05:00|2.62|1.42|2.61|1.41|2.64|1.44|2.6|1.4|0
1643897400000|2022-02-03 14:10:00|2.62|1.42|2.62|1.42|2.63|1.43|2.6|1.4|0
1643897700000|2022-02-03 14:15:00|2.61|1.41|2.63|1.43|2.63|1.43|2.61|1.41|0
1643898000000|2022-02-03 14:20:00|2.64|1.44|2.62|1.42|2.64|1.44|2.61|1.41|0
1643898300000|2022-02-03 14:25:00|2.63|1.43|2.62|1.42|2.65|1.45|2.61|1.41|0
1643898600000|2022-02-03 14:30:00|2.63|1.43|2.66|1.46|2.69|1.49|2.59|1.39|0
1643898900000|2022-02-03 14:35:00|2.67|1.47|2.39|1.19|2.67|1.47|2.39|1.19|0
1643899200000|2022-02-03 14:40:00|2.38|1.18|2.56|1.36|2.59|1.39|2.38|1.18|0
1643899500000|2022-02-03 14:45:00|2.57|1.37|2.69|1.49|2.69|1.49|2.56|1.36|0
1643899800000|2022-02-03 14:50:00|2.7|1.5|2.65|1.45|2.71|1.51|2.58|1.38|0
1643900100000|2022-02-03 14:55:00|2.66|1.46|2.65|1.45|2.67|1.47|2.61|1.41|0
1643900400000|2022-02-03 15:00:00|2.64|1.44|2.51|1.31|2.66|1.46|2.47|1.27|0
1643900700000|2022-02-03 15:05:00|2.5|1.3|2.49|1.29|2.54|1.34|2.45|1.25|0
1643901000000|2022-02-03 15:10:00|2.47|1.27|2.44|1.24|2.51|1.31|2.44|1.24|0
1643901300000|2022-02-03 15:15:00|2.45|1.25|2.52|1.32|2.56|1.36|2.42|1.22|0
1643901600000|2022-02-03 15:20:00|2.53|1.33|2.52|1.32|2.53|1.33|2.46|1.26|0
1643901900000|2022-02-03 15:25:00|2.51|1.31|2.46|1.26|2.52|1.32|2.46|1.26|0
1643902200000|2022-02-03 15:30:00|2.47|1.27|2.48|1.28|2.5|1.3|2.44|1.24|0
1643902500000|2022-02-03 15:35:00|2.49|1.29|2.41|1.21|2.5|1.3|2.33|1.13|0
1643902800000|2022-02-03 15:40:00|2.42|1.22|2.41|1.21|2.42|1.22|2.38|1.18|0
1643903100000|2022-02-03 15:45:00|2.4|1.2|2.47|1.27|2.47|1.27|2.4|1.2|0
1643903400000|2022-02-03 15:50:00|2.46|1.26|2.42|1.22|2.46|1.26|2.42|1.22|0
1643903700000|2022-02-03 15:55:00|2.43|1.23|2.38|1.18|2.45|1.25|2.38|1.18|0
1643904000000|2022-02-03 16:00:00|2.39|1.19|2.39|1.19|2.43|1.23|2.38|1.18|0
1643904300000|2022-02-03 16:05:00|2.38|1.18|2.36|1.16|2.39|1.19|2.34|1.14|0
1643904600000|2022-02-03 16:10:00|2.37|1.17|2.31|1.11|2.4|1.2|2.3|1.1|0
1643904900000|2022-02-03 16:15:00|2.3|1.1|2.22|1.02|2.33|1.13|2.22|1.02|0
1643905200000|2022-02-03 16:20:00|2.23|1.03|2.28|1.08|2.28|1.08|2.23|1.03|0
1643905500000|2022-02-03 16:25:00|2.27|1.07|2.29|1.09|2.31|1.11|2.26|1.06|0
1643905800000|2022-02-03 16:30:00|2.3|1.1|2.31|1.11|2.32|1.12|2.27|1.07|0
1643906100000|2022-02-03 16:35:00|2.3|1.1|2.33|1.13|2.34|1.14|2.21|1.01|0
1643906400000|2022-02-03 16:40:00|2.34|1.14|2.33|1.13|2.35|1.15|2.32|1.12|0
1643906700000|2022-02-03 16:45:00|2.34|1.14|2.4|1.2|2.4|1.2|2.32|1.12|0
1643907000000|2022-02-03 16:50:00|2.39|1.19|2.38|1.18|2.42|1.22|2.35|1.15|0
1643907300000|2022-02-03 16:55:00|2.37|1.17|2.45|1.25|2.45|1.25|2.36|1.16|0
1643907600000|2022-02-03 17:00:00|2.37|1.17|2.47|1.27|2.48|1.28|2.36|1.16|0
1643907900000|2022-02-03 17:05:00|2.48|1.28|2.45|1.25|2.48|1.28|2.44|1.24|0
1643908200000|2022-02-03 17:10:00|2.46|1.26|2.42|1.22|2.46|1.26|2.42|1.22|0
1643908500000|2022-02-03 17:15:00|2.43|1.23|2.49|1.29|2.49|1.29|2.42|1.22|0
1643908800000|2022-02-03 17:20:00|2.5|1.3|2.44|1.24|2.5|1.3|2.43|1.23|0
1643909100000|2022-02-03 17:25:00|2.43|1.23|2.43|1.23|2.45|1.25|2.42|1.22|0
1643909400000|2022-02-03 17:30:00|2.44|1.24|2.44|1.24|2.47|1.27|2.42|1.22|0
1643909700000|2022-02-03 17:35:00|2.43|1.23|2.42|1.22|2.43|1.23|2.4|1.2|0
1643910000000|2022-02-03 17:40:00|2.41|1.21|2.45|1.25|2.45|1.25|2.4|1.2|0
1643910300000|2022-02-03 17:45:00|2.46|1.26|2.48|1.28|2.5|1.3|2.44|1.24|0
1643910600000|2022-02-03 17:50:00|2.47|1.27|2.47|1.27|2.48|1.28|2.45|1.25|0
1643910900000|2022-02-03 17:55:00|2.46|1.26|2.44|1.24|2.48|1.28|2.44|1.24|0
1643911200000|2022-02-03 18:00:00|2.45|1.25|2.48|1.28|2.49|1.29|2.45|1.25|0
1643911500000|2022-02-03 18:05:00|2.47|1.27|2.49|1.29|2.49|1.29|2.45|1.25|0
1643911800000|2022-02-03 18:10:00|2.5|1.3|2.61|1.41|2.63|1.43|2.43|1.23|0
1643912100000|2022-02-03 18:15:00|2.6|1.4|2.6|1.4|2.62|1.42|2.58|1.38|0
1643912400000|2022-02-03 18:20:00|2.61|1.41|2.56|1.36|2.61|1.41|2.55|1.35|0
1643912700000|2022-02-03 18:25:00|2.55|1.35|2.58|1.38|2.59|1.39|2.55|1.35|0
1643913000000|2022-02-03 18:30:00|2.57|1.37|2.55|1.35|2.58|1.38|2.53|1.33|0
1643913300000|2022-02-03 18:35:00|2.56|1.36|2.49|1.29|2.56|1.36|2.46|1.26|0
1643913600000|2022-02-03 18:40:00|2.48|1.28|2.55|1.35|2.55|1.35|2.47|1.27|0
1643913900000|2022-02-03 18:45:00|2.54|1.34|2.53|1.33|2.55|1.35|2.52|1.32|0
1643914200000|2022-02-03 18:50:00|2.54|1.34|2.55|1.35|2.56|1.36|2.53|1.33|0
1643914500000|2022-02-03 18:55:00|2.56|1.36|2.55|1.35|2.57|1.37|2.54|1.34|0
1643914800000|2022-02-03 19:00:00|2.54|1.34|2.52|1.32|2.56|1.36|2.51|1.31|0
1643915100000|2022-02-03 19:05:00|2.51|1.31|2.49|1.29|2.53|1.33|2.48|1.28|0
1643915400000|2022-02-03 19:10:00|2.48|1.28|2.51|1.31|2.52|1.32|2.48|1.28|0
1643915700000|2022-02-03 19:15:00|2.5|1.3|2.5|1.3|2.51|1.31|2.49|1.29|0
1643916000000|2022-02-03 19:20:00|2.51|1.31|2.51|1.31|2.52|1.32|2.49|1.29|0
1643916300000|2022-02-03 19:25:00|2.5|1.3|2.54|1.34|2.56|1.36|2.5|1.3|0
1643916600000|2022-02-03 19:30:00|2.55|1.35|2.59|1.39|2.6|1.4|2.54|1.34|0
1643916900000|2022-02-03 19:35:00|2.58|1.38|2.64|1.44|2.64|1.44|2.57|1.37|0
1643917200000|2022-02-03 19:40:00|2.65|1.45|2.7|1.5|2.7|1.5|2.65|1.45|0
1643917500000|2022-02-03 19:45:00|2.69|1.49|2.7|1.5|2.75|1.55|2.55|1.35|0
1643917800000|2022-02-03 19:50:00|2.69|1.49|2.76|1.56|2.76|1.56|2.68|1.48|0
1643918100000|2022-02-03 19:55:00|2.75|1.55|2.74|1.54|2.76|1.56|2.72|1.52|0
1643918400000|2022-02-03 20:00:00|2.73|1.53|2.78|1.58|2.79|1.59|2.72|1.52|0
1643918700000|2022-02-03 20:05:00|2.76|1.56|2.77|1.57|2.78|1.58|2.74|1.54|0
1643919000000|2022-02-03 20:10:00|2.78|1.58|2.73|1.53|2.78|1.58|2.73|1.53|0
1643919300000|2022-02-03 20:15:00|2.72|1.52|2.58|1.38|2.72|1.52|2.58|1.38|0
1643919600000|2022-02-03 20:20:00|2.59|1.39|2.58|1.38|2.59|1.39|2.54|1.34|0
1643919900000|2022-02-03 20:25:00|2.59|1.39|2.6|1.4|2.62|1.42|2.58|1.38|0
1643920200000|2022-02-03 20:30:00|2.61|1.41|2.69|1.49|2.69|1.49|2.6|1.4|0
1643920500000|2022-02-03 20:35:00|2.68|1.48|2.69|1.49|2.71|1.51|2.67|1.47|0
1643920800000|2022-02-03 20:40:00|2.7|1.5|2.68|1.48|2.7|1.5|2.65|1.45|0
1643921100000|2022-02-03 20:45:00|2.69|1.49|2.73|1.53|2.75|1.55|2.69|1.49|0
1643921400000|2022-02-03 20:50:00|2.75|1.55|2.94|1.74|2.95|1.75|2.61|1.41|0
1643921700000|2022-02-03 20:55:00|2.92|1.72|2.9|1.7|2.93|1.73|2.81|1.61|0
1643922000000|2022-02-03 21:00:00|2.89|1.69|2.63|1.43|2.94|1.74|2.61|1.41|0
1643922300000|2022-02-03 21:05:00|2.62|1.42|2.67|1.47|2.69|1.49|2.61|1.41|0
1643922600000|2022-02-03 21:10:00|2.68|1.48|2.64|1.44|2.69|1.49|2.64|1.44|0
1643922900000|2022-02-03 21:15:00|2.65|1.45|2.52|1.32|2.65|1.45|2.52|1.32|0
1643923200000|2022-02-03 21:20:00|2.53|1.33|2.54|1.34|2.55|1.35|2.52|1.32|0
1643923500000|2022-02-03 21:25:00|2.55|1.35|2.53|1.33|2.56|1.36|2.53|1.33|0
1643923800000|2022-02-03 21:30:00|2.52|1.32|2.53|1.33|2.53|1.33|2.51|1.31|0
1643924100000|2022-02-03 21:35:00|2.52|1.32|2.51|1.31|2.54|1.34|2.51|1.31|0
1643924400000|2022-02-03 21:40:00|2.52|1.32|2.5|1.3|2.52|1.32|2.49|1.29|0
1643924700000|2022-02-03 21:45:00|2.51|1.31|2.51|1.31|2.51|1.31|2.5|1.3|0
1643925000000|2022-02-03 21:50:00|2.52|1.32|2.47|1.27|2.52|1.32|2.47|1.27|0
1643925300000|2022-02-03 21:55:00|2.48|1.28|2.48|1.28|2.48|1.28|2.46|1.26|0
1643925600000|2022-02-03 22:00:00|2.49|1.29|2.49|1.29|2.49|1.29|2.48|1.28|0
1643925900000|2022-02-03 22:05:00|2.5|1.3|2.5|1.3|2.5|1.3|2.49|1.29|0
1643926200000|2022-02-03 22:10:00|2.51|1.31|2.51|1.31|2.51|1.31|2.51|1.31|0
1643926500000|2022-02-03 22:15:00|2.52|1.32|2.52|1.32|2.52|1.32|2.51|1.31|0
1643926800000|2022-02-03 22:20:00|2.53|1.33|2.53|1.33|2.53|1.33|2.53|1.33|0
1643927100000|2022-02-03 22:25:00|2.54|1.34|2.54|1.34|2.54|1.34|2.54|1.34|0
1643927400000|2022-02-03 22:30:00|2.53|1.33|2.52|1.32|2.54|1.34|2.52|1.32|0
1643927700000|2022-02-03 22:35:00|2.53|1.33|2.54|1.34|2.54|1.34|2.5|1.3|0
1643928000000|2022-02-03 22:40:00|2.53|1.33|2.52|1.32|2.53|1.33|2.5|1.3|0
1643928300000|2022-02-03 22:45:00|2.51|1.31|2.53|1.33|2.53|1.33|2.51|1.31|0
1643928600000|2022-02-03 22:50:00|2.52|1.32|2.51|1.31|2.52|1.32|2.51|1.31|0
1643928900000|2022-02-03 22:55:00|2.5|1.3|2.5|1.3|2.51|1.31|2.5|1.3|0
1643929200000|2022-02-03 23:00:00|2.51|1.31|2.51|1.31|2.54|1.34|2.51|1.31|0
1643929500000|2022-02-03 23:05:00|2.5|1.3|2.5|1.3|2.5|1.3|2.48|1.28|0
1643929800000|2022-02-03 23:10:00|2.49|1.29|2.49|1.29|2.5|1.3|2.47|1.27|0
1643930100000|2022-02-03 23:15:00|2.48|1.28|2.47|1.27|2.49|1.29|2.46|1.26|0
1643930400000|2022-02-03 23:20:00|2.46|1.26|2.47|1.27|2.48|1.28|2.46|1.26|0
1643930700000|2022-02-03 23:25:00|2.48|1.28|2.49|1.29|2.49|1.29|2.47|1.27|0
1643931000000|2022-02-03 23:30:00|2.48|1.28|2.47|1.27|2.48|1.28|2.47|1.27|0
1643931300000|2022-02-03 23:35:00|2.48|1.28|2.47|1.27|2.48|1.28|2.46|1.26|0
1643931600000|2022-02-03 23:40:00|2.46|1.26|2.47|1.27|2.48|1.28|2.46|1.26|0
1643931900000|2022-02-03 23:45:00|2.46|1.26|2.47|1.27|2.47|1.27|2.45|1.25|0
1643932200000|2022-02-03 23:50:00|2.48|1.28|2.48|1.28|2.49|1.29|2.47|1.27|0
1643932500000|2022-02-03 23:55:00|2.49|1.29|2.49|1.29|2.49|1.29|2.48|1.28|0
1643932800000|2022-02-04 00:00:00|2.48|1.28|2.47|1.27|2.5|1.3|2.47|1.27|0
1643933100000|2022-02-04 00:05:00|2.46|1.26|2.46|1.26|2.48|1.28|2.46|1.26|0
1643933400000|2022-02-04 00:10:00|2.45|1.25|2.46|1.26|2.47|1.27|2.45|1.25|0
1643933700000|2022-02-04 00:15:00|2.47|1.27|2.47|1.27|2.48|1.28|2.46|1.26|0
1643934000000|2022-02-04 00:20:00|2.46|1.26|2.47|1.27|2.47|1.27|2.46|1.26|0
1643934300000|2022-02-04 00:25:00|2.46|1.26|2.48|1.28|2.48|1.28|2.46|1.26|0
1643934600000|2022-02-04 00:30:00|2.47|1.27|2.5|1.3|2.5|1.3|2.47|1.27|0
1643934900000|2022-02-04 00:35:00|2.49|1.29|2.5|1.3|2.5|1.3|2.49|1.29|0
1643935200000|2022-02-04 00:40:00|2.51|1.31|2.5|1.3|2.51|1.31|2.49|1.29|0
1643935500000|2022-02-04 00:45:00|2.49|1.29|2.49|1.29|2.49|1.29|2.48|1.28|0
1643935800000|2022-02-04 00:50:00|2.48|1.28|2.49|1.29|2.49|1.29|2.48|1.28|0
1643936100000|2022-02-04 00:55:00|2.48|1.28|2.48|1.28|2.49|1.29|2.48|1.28|0
1643936400000|2022-02-04 01:00:00|2.49|1.29|2.49|1.29|2.51|1.31|2.48|1.28|0
1643936700000|2022-02-04 01:05:00|2.5|1.3|2.51|1.31|2.52|1.32|2.5|1.3|0
1643937000000|2022-02-04 01:10:00|2.52|1.32|2.52|1.32|2.53|1.33|2.51|1.31|0
1643937300000|2022-02-04 01:15:00|2.51|1.31|2.53|1.33|2.54|1.34|2.51|1.31|0
1643937600000|2022-02-04 01:20:00|2.54|1.34|2.44|1.24|2.54|1.34|2.44|1.24|0
1643937900000|2022-02-04 01:25:00|2.45|1.25|2.43|1.23|2.45|1.25|2.43|1.23|0
1643938200000|2022-02-04 01:30:00|2.42|1.22|2.45|1.25|2.45|1.25|2.42|1.22|0
1643938500000|2022-02-04 01:35:00|2.44|1.24|2.46|1.26|2.46|1.26|2.44|1.24|0
1643938800000|2022-02-04 01:40:00|2.47|1.27|2.47|1.27|2.47|1.27|2.46|1.26|0
1643939100000|2022-02-04 01:45:00|2.46|1.26|2.47|1.27|2.49|1.29|2.46|1.26|0
1643939400000|2022-02-04 01:50:00|2.46|1.26|2.46|1.26|2.47|1.27|2.46|1.26|0
1643939700000|2022-02-04 01:55:00|2.47|1.27|2.47|1.27|2.47|1.27|2.46|1.26|0
1643940000000|2022-02-04 02:00:00|2.46|1.26|2.46|1.26|2.47|1.27|2.46|1.26|0
1643940300000|2022-02-04 02:05:00|2.45|1.25|2.44|1.24|2.45|1.25|2.44|1.24|0
1643940600000|2022-02-04 02:10:00|2.43|1.23|2.43|1.23|2.43|1.23|2.42|1.22|0
1643940900000|2022-02-04 02:15:00|2.42|1.22|2.41|1.21|2.42|1.22|2.41|1.21|0
1643941200000|2022-02-04 02:20:00|2.42|1.22|2.42|1.22|2.42|1.22|2.42|1.22|0
1643941500000|2022-02-04 02:25:00|2.43|1.23|2.41|1.21|2.43|1.23|2.41|1.21|0
1643941800000|2022-02-04 02:30:00|2.42|1.22|2.4|1.2|2.42|1.22|2.4|1.2|0
1643942100000|2022-02-04 02:35:00|2.41|1.21|2.41|1.21|2.41|1.21|2.4|1.2|0
1643942400000|2022-02-04 02:40:00|2.4|1.2|2.42|1.22|2.42|1.22|2.4|1.2|0
1643942700000|2022-02-04 02:45:00|2.41|1.21|2.41|1.21|2.42|1.22|2.41|1.21|0
1643943000000|2022-02-04 02:50:00|2.42|1.22|2.41|1.21|2.42|1.22|2.4|1.2|0
1643943300000|2022-02-04 02:55:00|2.42|1.22|2.42|1.22|2.42|1.22|2.41|1.21|0
1643943600000|2022-02-04 03:00:00|2.43|1.23|2.42|1.22|2.43|1.23|2.42|1.22|0
1643943900000|2022-02-04 03:05:00|2.41|1.21|2.41|1.21|2.42|1.22|2.4|1.2|0
1643944200000|2022-02-04 03:10:00|2.4|1.2|2.39|1.19|2.41|1.21|2.39|1.19|0
1643944500000|2022-02-04 03:15:00|2.38|1.18|2.39|1.19|2.39|1.19|2.38|1.18|0
1643945100000|2022-02-04 03:25:00|2.4|1.2|2.39|1.19|2.4|1.2|2.39|1.19|0
1643945400000|2022-02-04 03:30:00|2.4|1.2|2.41|1.21|2.41|1.21|2.39|1.19|0
1643945700000|2022-02-04 03:35:00|2.4|1.2|2.4|1.2|2.41|1.21|2.39|1.19|0
1643946000000|2022-02-04 03:40:00|2.39|1.19|2.4|1.2|2.4|1.2|2.39|1.19|0
1643946300000|2022-02-04 03:45:00|2.39|1.19|2.4|1.2|2.4|1.2|2.39|1.19|0
1643946600000|2022-02-04 03:50:00|2.39|1.19|2.39|1.19|2.4|1.2|2.39|1.19|0
1643947200000|2022-02-04 04:00:00|2.38|1.18|2.36|1.16|2.39|1.19|2.36|1.16|0
1643947500000|2022-02-04 04:05:00|2.35|1.15|2.36|1.16|2.36|1.16|2.35|1.15|0
1643947800000|2022-02-04 04:10:00|2.35|1.15|2.36|1.16|2.36|1.16|2.35|1.15|0
1643948100000|2022-02-04 04:15:00|2.35|1.15|2.35|1.15|2.36|1.16|2.35|1.15|0
1643948400000|2022-02-04 04:20:00|2.34|1.14|2.35|1.15|2.35|1.15|2.34|1.14|0
1643948700000|2022-02-04 04:25:00|2.34|1.14|2.34|1.14|2.35|1.15|2.34|1.14|0
1643949000000|2022-02-04 04:30:00|2.33|1.13|2.33|1.13|2.34|1.14|2.33|1.13|0
1643949300000|2022-02-04 04:35:00|2.32|1.12|2.33|1.13|2.34|1.14|2.32|1.12|0
1643949600000|2022-02-04 04:40:00|2.32|1.12|2.33|1.13|2.33|1.13|2.32|1.12|0
1643949900000|2022-02-04 04:45:00|2.32|1.12|2.33|1.13|2.33|1.13|2.32|1.12|0
1643950500000|2022-02-04 04:55:00|2.32|1.12|2.32|1.12|2.33|1.13|2.32|1.12|0
1643950800000|2022-02-04 05:00:00|2.31|1.11|2.31|1.11|2.32|1.12|2.31|1.11|0
1643951100000|2022-02-04 05:05:00|2.3|1.1|2.31|1.11|2.31|1.11|2.3|1.1|0
1643951400000|2022-02-04 05:10:00|2.3|1.1|2.31|1.11|2.31|1.11|2.3|1.1|0
1643951700000|2022-02-04 05:15:00|2.3|1.1|2.3|1.1|2.31|1.11|2.29|1.09|0
1643952000000|2022-02-04 05:20:00|2.29|1.09|2.3|1.1|2.3|1.1|2.29|1.09|0
1643952300000|2022-02-04 05:25:00|2.29|1.09|2.3|1.1|2.31|1.11|2.29|1.09|0
1643952600000|2022-02-04 05:30:00|2.31|1.11|2.3|1.1|2.31|1.11|2.3|1.1|0
1643952900000|2022-02-04 05:35:00|2.31|1.11|2.3|1.1|2.31|1.11|2.3|1.1|0
1643953200000|2022-02-04 05:40:00|2.31|1.11|2.3|1.1|2.31|1.11|2.3|1.1|0
1643953500000|2022-02-04 05:45:00|2.31|1.11|2.3|1.1|2.31|1.11|2.3|1.1|0
1643953800000|2022-02-04 05:50:00|2.29|1.09|2.29|1.09|2.3|1.1|2.29|1.09|0
1643954100000|2022-02-04 05:55:00|2.28|1.08|2.28|1.08|2.29|1.09|2.28|1.08|0
1643954400000|2022-02-04 06:00:00|2.29|1.09|2.28|1.08|2.29|1.09|2.28|1.08|0
1643955000000|2022-02-04 06:10:00|2.27|1.07|2.28|1.08|2.29|1.09|2.27|1.07|0
1643955300000|2022-02-04 06:15:00|2.29|1.09|2.28|1.08|2.29|1.09|2.28|1.08|0
1643955600000|2022-02-04 06:20:00|2.27|1.07|2.29|1.09|2.29|1.09|2.27|1.07|0
1643955900000|2022-02-04 06:25:00|2.28|1.08|2.29|1.09|2.3|1.1|2.28|1.08|0
1643956200000|2022-02-04 06:30:00|2.28|1.08|2.29|1.09|2.29|1.09|2.28|1.08|0
1643956500000|2022-02-04 06:35:00|2.3|1.1|2.29|1.09|2.3|1.1|2.28|1.08|0
1643956800000|2022-02-04 06:40:00|2.28|1.08|2.27|1.07|2.28|1.08|2.27|1.07|0
1643957100000|2022-02-04 06:45:00|2.28|1.08|2.27|1.07|2.28|1.08|2.27|1.07|0
1643957400000|2022-02-04 06:50:00|2.28|1.08|2.27|1.07|2.28|1.08|2.27|1.07|0
1643957700000|2022-02-04 06:55:00|2.28|1.08|2.27|1.07|2.28|1.08|2.27|1.07|0
1643958000000|2022-02-04 07:00:00|2.28|1.08|2.28|1.08|2.28|1.08|2.27|1.07|0
1643958300000|2022-02-04 07:05:00|2.27|1.07|2.26|1.06|2.27|1.07|2.26|1.06|0
1643958600000|2022-02-04 07:10:00|2.27|1.07|2.29|1.09|2.29|1.09|2.26|1.06|0
1643958900000|2022-02-04 07:15:00|2.3|1.1|2.31|1.11|2.31|1.11|2.29|1.09|0
1643959200000|2022-02-04 07:20:00|2.32|1.12|2.31|1.11|2.32|1.12|2.31|1.11|0
1643959500000|2022-02-04 07:25:00|2.3|1.1|2.34|1.14|2.34|1.14|2.3|1.1|0
1643959800000|2022-02-04 07:30:00|2.33|1.13|2.32|1.12|2.34|1.14|2.32|1.12|0
1643960100000|2022-02-04 07:35:00|2.33|1.13|2.35|1.15|2.45|1.25|2.28|1.08|0
1643960400000|2022-02-04 07:40:00|2.36|1.16|2.38|1.18|2.38|1.18|2.35|1.15|0
1643960700000|2022-02-04 07:45:00|2.37|1.17|2.37|1.17|2.37|1.17|2.36|1.16|0
1643961000000|2022-02-04 07:50:00|2.36|1.16|2.38|1.18|2.38|1.18|2.35|1.15|0
1643961300000|2022-02-04 07:55:00|2.37|1.17|2.37|1.17|2.39|1.19|2.36|1.16|0
1643961600000|2022-02-04 08:00:00|2.38|1.18|2.35|1.15|2.38|1.18|2.34|1.14|0
1643961900000|2022-02-04 08:05:00|2.36|1.16|2.35|1.15|2.37|1.17|2.33|1.13|0
1643962200000|2022-02-04 08:10:00|2.34|1.14|2.35|1.15|2.36|1.16|2.34|1.14|0
1643962500000|2022-02-04 08:15:00|2.36|1.16|2.34|1.14|2.36|1.16|2.32|1.12|0
1643962800000|2022-02-04 08:20:00|2.33|1.13|2.37|1.17|2.37|1.17|2.33|1.13|0
1643963100000|2022-02-04 08:25:00|2.36|1.16|2.4|1.2|2.4|1.2|2.36|1.16|0
1643963400000|2022-02-04 08:30:00|2.39|1.19|2.4|1.2|2.41|1.21|2.39|1.19|0
1643963700000|2022-02-04 08:35:00|2.41|1.21|2.41|1.21|2.42|1.22|2.4|1.2|0
1643964000000|2022-02-04 08:40:00|2.42|1.22|2.41|1.21|2.44|1.24|2.4|1.2|0
1643964300000|2022-02-04 08:45:00|2.42|1.22|2.44|1.24|2.44|1.24|2.42|1.22|0
1643964600000|2022-02-04 08:50:00|2.45|1.25|2.43|1.23|2.45|1.25|2.43|1.23|0
1643964900000|2022-02-04 08:55:00|2.42|1.22|2.42|1.22|2.43|1.23|2.41|1.21|0
1643965200000|2022-02-04 09:00:00|2.41|1.21|2.42|1.22|2.43|1.23|2.39|1.19|0
1643965500000|2022-02-04 09:05:00|2.41|1.21|2.44|1.24|2.44|1.24|2.41|1.21|0
1643965800000|2022-02-04 09:10:00|2.43|1.23|2.38|1.18|2.48|1.28|2.31|1.11|0
1643966100000|2022-02-04 09:15:00|2.37|1.17|2.44|1.24|2.45|1.25|2.36|1.16|0
1643966400000|2022-02-04 09:20:00|2.45|1.25|2.46|1.26|2.47|1.27|2.45|1.25|0
1643966700000|2022-02-04 09:25:00|2.47|1.27|2.45|1.25|2.48|1.28|2.43|1.23|0
1643967000000|2022-02-04 09:30:00|2.44|1.24|2.42|1.22|2.45|1.25|2.42|1.22|0
1643967300000|2022-02-04 09:35:00|2.43|1.23|2.42|1.22|2.43|1.23|2.41|1.21|0
1643967600000|2022-02-04 09:40:00|2.43|1.23|2.43|1.23|2.46|1.26|2.42|1.22|0
1643967900000|2022-02-04 09:45:00|2.42|1.22|2.43|1.23|2.43|1.23|2.42|1.22|0
1643968200000|2022-02-04 09:50:00|2.44|1.24|2.44|1.24|2.45|1.25|2.43|1.23|0
1643968500000|2022-02-04 09:55:00|2.45|1.25|2.46|1.26|2.47|1.27|2.44|1.24|0
1643968800000|2022-02-04 10:00:00|2.47|1.27|2.48|1.28|2.49|1.29|2.46|1.26|0
1643969100000|2022-02-04 10:05:00|2.49|1.29|2.51|1.31|2.52|1.32|2.49|1.29|0
1643969400000|2022-02-04 10:10:00|2.5|1.3|2.53|1.33|2.54|1.34|2.5|1.3|0
1643969700000|2022-02-04 10:15:00|2.54|1.34|2.55|1.35|2.55|1.35|2.52|1.32|0
1643970000000|2022-02-04 10:20:00|2.56|1.36|2.65|1.45|2.7|1.5|2.43|1.23|0
1643970300000|2022-02-04 10:25:00|2.64|1.44|2.64|1.44|2.64|1.44|2.62|1.42|0
1643970600000|2022-02-04 10:30:00|2.65|1.45|2.66|1.46|2.71|1.51|2.61|1.41|0
1643970900000|2022-02-04 10:35:00|2.65|1.45|2.66|1.46|2.67|1.47|2.64|1.44|0
1643971200000|2022-02-04 10:40:00|2.67|1.47|2.66|1.46|2.68|1.48|2.65|1.45|0
1643971500000|2022-02-04 10:45:00|2.67|1.47|2.68|1.48|2.7|1.5|2.65|1.45|0
1643971800000|2022-02-04 10:50:00|2.67|1.47|2.68|1.48|2.68|1.48|2.64|1.44|0
1643972100000|2022-02-04 10:55:00|2.66|1.46|2.65|1.45|2.71|1.51|2.64|1.44|0
1643972400000|2022-02-04 11:00:00|2.66|1.46|2.69|1.49|2.7|1.5|2.65|1.45|0
1643972700000|2022-02-04 11:05:00|2.7|1.5|2.74|1.54|2.75|1.55|2.68|1.48|0
1643973000000|2022-02-04 11:10:00|2.75|1.55|2.84|1.64|2.85|1.65|2.74|1.54|0
1643973300000|2022-02-04 11:15:00|2.85|1.65|2.76|1.56|2.86|1.66|2.73|1.53|0
1643973600000|2022-02-04 11:20:00|2.77|1.57|2.75|1.55|2.83|1.63|2.75|1.55|0
1643973900000|2022-02-04 11:25:00|2.74|1.54|2.81|1.61|2.83|1.63|2.71|1.51|0
1643974200000|2022-02-04 11:30:00|2.82|1.62|2.81|1.61|2.82|1.62|2.79|1.59|0
1643974500000|2022-02-04 11:35:00|2.82|1.62|2.77|1.57|2.83|1.63|2.76|1.56|0
1643974800000|2022-02-04 11:40:00|2.78|1.58|2.81|1.61|2.81|1.61|2.78|1.58|0
1643975100000|2022-02-04 11:45:00|2.82|1.62|2.85|1.65|2.86|1.66|2.82|1.62|0
1643975400000|2022-02-04 11:50:00|2.86|1.66|2.85|1.65|2.88|1.68|2.85|1.65|0
1643975700000|2022-02-04 11:55:00|2.86|1.66|2.9|1.7|2.9|1.7|2.85|1.65|0
1643976000000|2022-02-04 12:00:00|2.89|1.69|2.84|1.64|2.89|1.69|2.83|1.63|0
1643976300000|2022-02-04 12:05:00|2.83|1.63|2.83|1.63|2.86|1.66|2.83|1.63|0
1643976600000|2022-02-04 12:10:00|2.84|1.64|2.86|1.66|2.88|1.68|2.83|1.63|0
1643976900000|2022-02-04 12:15:00|2.85|1.65|2.83|1.63|2.87|1.67|2.83|1.63|0
1643977200000|2022-02-04 12:20:00|2.84|1.64|2.81|1.61|2.85|1.65|2.8|1.6|0
1643977500000|2022-02-04 12:25:00|2.8|1.6|2.78|1.58|2.81|1.61|2.78|1.58|0
1643977800000|2022-02-04 12:30:00|2.79|1.59|2.8|1.6|2.81|1.61|2.78|1.58|0
1643978100000|2022-02-04 12:35:00|2.79|1.59|2.77|1.57|2.79|1.59|2.77|1.57|0
1643978400000|2022-02-04 12:40:00|2.78|1.58|2.78|1.58|2.8|1.6|2.77|1.57|0
1643978700000|2022-02-04 12:45:00|2.77|1.57|2.71|1.51|2.78|1.58|2.71|1.51|0
1643979000000|2022-02-04 12:50:00|2.7|1.5|2.7|1.5|2.72|1.52|2.69|1.49|0
1643979300000|2022-02-04 12:55:00|2.69|1.49|2.7|1.5|2.7|1.5|2.67|1.47|0
1643979600000|2022-02-04 13:00:00|2.69|1.49|2.67|1.47|2.73|1.53|2.64|1.44|0
1643979900000|2022-02-04 13:05:00|2.66|1.46|2.67|1.47|2.68|1.48|2.65|1.45|0
1643980200000|2022-02-04 13:10:00|2.66|1.46|2.75|1.55|2.75|1.55|2.64|1.44|0
1643980500000|2022-02-04 13:15:00|2.62|1.42|2.62|1.42|2.62|1.42|2.56|1.36|0
1643980800000|2022-02-04 13:20:00|2.61|1.41|2.59|1.39|2.62|1.42|2.59|1.39|0
1643981100000|2022-02-04 13:25:00|2.6|1.4|2.6|1.4|2.6|1.4|2.56|1.36|0
1643981400000|2022-02-04 13:30:00|2.62|1.42|2.8|1.6|2.83|1.63|2.61|1.41|0
1643981700000|2022-02-04 13:35:00|2.81|1.61|2.7|1.5|3.01|1.81|2.7|1.5|0
1643982000000|2022-02-04 13:40:00|2.71|1.51|2.76|1.56|2.78|1.58|2.69|1.49|0
1643982300000|2022-02-04 13:45:00|2.74|1.54|2.72|1.52|2.75|1.55|2.69|1.49|0
1643982600000|2022-02-04 13:50:00|2.73|1.53|2.74|1.54|2.77|1.57|2.7|1.5|0
1643982900000|2022-02-04 13:55:00|2.73|1.53|2.79|1.59|2.79|1.59|2.73|1.53|0
1643983200000|2022-02-04 14:00:00|2.78|1.58|2.85|1.65|2.86|1.66|2.78|1.58|0
1643983500000|2022-02-04 14:05:00|2.84|1.64|2.78|1.58|2.84|1.64|2.77|1.57|0
1643983800000|2022-02-04 14:10:00|2.79|1.59|2.7|1.5|2.79|1.59|2.7|1.5|0
1643984100000|2022-02-04 14:15:00|2.71|1.51|2.67|1.47|2.71|1.51|2.65|1.45|0
1643984400000|2022-02-04 14:20:00|2.66|1.46|2.66|1.46|2.66|1.46|2.65|1.45|0
1643984700000|2022-02-04 14:25:00|2.65|1.45|2.63|1.43|2.65|1.45|2.6|1.4|0
1643985000000|2022-02-04 14:30:00|2.62|1.42|2.72|1.52|2.77|1.57|2.58|1.38|0
1643985300000|2022-02-04 14:35:00|2.74|1.54|2.71|1.51|2.76|1.56|2.68|1.48|0
1643985600000|2022-02-04 14:40:00|2.7|1.5|2.45|1.25|2.7|1.5|2.42|1.22|0
1643985900000|2022-02-04 14:45:00|2.44|1.24|2.54|1.34|2.58|1.38|2.42|1.22|0
1643986200000|2022-02-04 14:50:00|2.53|1.33|2.61|1.41|2.63|1.43|2.52|1.32|0
1643986500000|2022-02-04 14:55:00|2.6|1.4|2.53|1.33|2.6|1.4|2.5|1.3|0
1643986800000|2022-02-04 15:00:00|2.51|1.31|2.49|1.29|2.55|1.35|2.46|1.26|0
1643987100000|2022-02-04 15:05:00|2.5|1.3|2.52|1.32|2.52|1.32|2.47|1.27|0
1643987400000|2022-02-04 15:10:00|2.53|1.33|2.47|1.27|2.58|1.38|2.46|1.26|0
1643987700000|2022-02-04 15:15:00|2.48|1.28|2.44|1.24|2.48|1.28|2.41|1.21|0
1643988000000|2022-02-04 15:20:00|2.43|1.23|2.47|1.27|2.48|1.28|2.42|1.22|0
1643988300000|2022-02-04 15:25:00|2.46|1.26|2.59|1.39|2.59|1.39|2.44|1.24|0
1643988600000|2022-02-04 15:30:00|2.6|1.4|2.62|1.42|2.64|1.44|2.56|1.36|0
1643988900000|2022-02-04 15:35:00|2.63|1.43|2.71|1.51|2.75|1.55|2.62|1.42|0
1643989200000|2022-02-04 15:40:00|2.7|1.5|2.73|1.53|2.74|1.54|2.68|1.48|0
1643989500000|2022-02-04 15:45:00|2.74|1.54|2.85|1.65|3.05|1.85|2.74|1.54|0
1643989800000|2022-02-04 15:50:00|2.83|1.63|2.81|1.61|2.87|1.67|2.81|1.61|0
1643990100000|2022-02-04 15:55:00|2.82|1.62|2.84|1.64|2.85|1.65|2.79|1.59|0
1643990400000|2022-02-04 16:00:00|2.85|1.65|2.81|1.61|2.87|1.67|2.8|1.6|0
1643990700000|2022-02-04 16:05:00|2.8|1.6|2.84|1.64|2.85|1.65|2.8|1.6|0
1643991000000|2022-02-04 16:10:00|2.83|1.63|2.89|1.69|2.9|1.7|2.83|1.63|0
1643991300000|2022-02-04 16:15:00|2.9|1.7|2.84|1.64|2.91|1.71|2.83|1.63|0
1643991600000|2022-02-04 16:20:00|2.85|1.65|2.83|1.63|2.87|1.67|2.81|1.61|0
1643991900000|2022-02-04 16:25:00|2.82|1.62|2.75|1.55|2.82|1.62|2.72|1.52|0
1643992200000|2022-02-04 16:30:00|2.76|1.56|2.59|1.39|2.76|1.56|2.58|1.38|0
1643992500000|2022-02-04 16:35:00|2.58|1.38|2.58|1.38|2.59|1.39|2.55|1.35|0
1643992800000|2022-02-04 16:40:00|2.57|1.37|2.56|1.36|2.59|1.39|2.55|1.35|0
1643993100000|2022-02-04 16:45:00|2.55|1.35|2.58|1.38|2.76|1.56|2.52|1.32|0
1643993400000|2022-02-04 16:50:00|2.57|1.37|2.58|1.38|2.6|1.4|2.57|1.37|0
1643993700000|2022-02-04 16:55:00|2.57|1.37|2.45|1.25|2.57|1.37|2.43|1.23|0
1643994000000|2022-02-04 17:00:00|2.44|1.24|2.45|1.25|2.48|1.28|2.44|1.24|0
1643994300000|2022-02-04 17:05:00|2.44|1.24|2.44|1.24|2.48|1.28|2.43|1.23|0
1643994600000|2022-02-04 17:10:00|2.43|1.23|2.42|1.22|2.48|1.28|2.4|1.2|0
1643994900000|2022-02-04 17:15:00|2.41|1.21|2.42|1.22|2.43|1.23|2.39|1.19|0
1643995200000|2022-02-04 17:20:00|2.41|1.21|2.42|1.22|2.43|1.23|2.41|1.21|0
1643995500000|2022-02-04 17:25:00|2.41|1.21|2.41|1.21|2.42|1.22|2.39|1.19|0
1643995800000|2022-02-04 17:30:00|2.4|1.2|2.42|1.22|2.45|1.25|2.37|1.17|0
1643996100000|2022-02-04 17:35:00|2.41|1.21|2.35|1.15|2.43|1.23|2.35|1.15|0
1643996400000|2022-02-04 17:40:00|2.34|1.14|2.33|1.13|2.36|1.16|2.32|1.12|0
1643996700000|2022-02-04 17:45:00|2.34|1.14|2.32|1.12|2.35|1.15|2.32|1.12|0
1643997000000|2022-02-04 17:50:00|2.33|1.13|2.3|1.1|2.34|1.14|2.28|1.08|0
1643997300000|2022-02-04 17:55:00|2.31|1.11|2.27|1.07|2.31|1.11|2.27|1.07|0
1643997600000|2022-02-04 18:00:00|2.26|1.06|2.19|0.99|2.26|1.06|2.19|0.99|0
1643997900000|2022-02-04 18:05:00|2.2|1|2.13|0.93|2.33|1.13|2.13|0.93|0
1643998200000|2022-02-04 18:10:00|2.14|0.94|2.14|0.94|2.15|0.95|2.12|0.92|0
1643998500000|2022-02-04 18:15:00|2.15|0.95|2.15|0.95|2.17|0.97|2.13|0.93|0
1643998800000|2022-02-04 18:20:00|2.16|0.96|2.11|0.91|2.16|0.96|2.11|0.91|0
1643999100000|2022-02-04 18:25:00|2.12|0.92|2.14|0.94|2.16|0.96|2.12|0.92|0
1643999400000|2022-02-04 18:30:00|2.13|0.93|2.12|0.92|2.15|0.95|2.12|0.92|0
1643999700000|2022-02-04 18:35:00|2.13|0.93|2.14|0.94|2.15|0.95|2.12|0.92|0
1644000000000|2022-02-04 18:40:00|2.13|0.93|2.09|0.89|2.14|0.94|2.08|0.88|0
1644000300000|2022-02-04 18:45:00|2.1|0.9|2.34|1.14|2.4|1.2|2.1|0.9|0
1644000600000|2022-02-04 18:50:00|2.33|1.13|2.32|1.12|2.33|1.13|2.31|1.11|0
1644000900000|2022-02-04 18:55:00|2.31|1.11|2.32|1.12|2.34|1.14|2.31|1.11|0
1644001200000|2022-02-04 19:00:00|2.31|1.11|2.34|1.14|2.34|1.14|2.3|1.1|0
1644001500000|2022-02-04 19:05:00|2.33|1.13|2.33|1.13|2.35|1.15|2.32|1.12|0
1644001800000|2022-02-04 19:10:00|2.32|1.12|2.36|1.16|2.38|1.18|2.32|1.12|0
1644002100000|2022-02-04 19:15:00|2.35|1.15|2.39|1.19|2.39|1.19|2.35|1.15|0
1644002400000|2022-02-04 19:20:00|2.4|1.2|2.37|1.17|2.4|1.2|2.35|1.15|0
1644002700000|2022-02-04 19:25:00|2.36|1.16|2.35|1.15|2.37|1.17|2.34|1.14|0
1644003000000|2022-02-04 19:30:00|2.36|1.16|2.32|1.12|2.36|1.16|2.3|1.1|0
1644003300000|2022-02-04 19:35:00|2.31|1.11|2.3|1.1|2.32|1.12|2.28|1.08|0
1644003600000|2022-02-04 19:40:00|2.29|1.09|2.33|1.13|2.33|1.13|2.28|1.08|0
1644003900000|2022-02-04 19:45:00|2.34|1.14|2.33|1.13|2.35|1.15|2.32|1.12|0
1644004200000|2022-02-04 19:50:00|2.32|1.12|2.24|1.04|2.33|1.13|2.24|1.04|0
1644004500000|2022-02-04 19:55:00|2.23|1.03|2.23|1.03|2.25|1.05|2.23|1.03|0
1644004800000|2022-02-04 20:00:00|2.22|1.02|2.19|0.99|2.35|1.15|2.19|0.99|0
1644005100000|2022-02-04 20:05:00|2.2|1|2.18|0.98|2.21|1.01|2.17|0.97|0
1644005400000|2022-02-04 20:10:00|2.17|0.97|2.14|0.94|2.17|0.97|2.13|0.93|0
1644005700000|2022-02-04 20:15:00|2.13|0.93|2.19|0.99|2.19|0.99|2.13|0.93|0
1644006000000|2022-02-04 20:20:00|2.18|0.98|2.16|0.96|2.19|0.99|2.16|0.96|0
1644006300000|2022-02-04 20:25:00|2.15|0.95|2.18|0.98|2.19|0.99|2.15|0.95|0
1644006600000|2022-02-04 20:30:00|2.17|0.97|2.09|0.89|2.18|0.98|2.09|0.89|0
1644006900000|2022-02-04 20:35:00|2.1|0.9|2.13|0.93|2.13|0.93|2.1|0.9|0
1644007200000|2022-02-04 20:40:00|2.14|0.94|2.19|0.99|2.19|0.99|2.13|0.93|0
1644007500000|2022-02-04 20:45:00|2.2|1|2.3|1.1|2.33|1.13|2.2|1|0
1644007800000|2022-02-04 20:50:00|2.28|1.08|2.31|1.11|2.35|1.15|2.27|1.07|0
1644008100000|2022-02-04 20:55:00|2.32|1.12|2.41|1.21|2.41|1.21|2.32|1.12|0
1644008400000|2022-02-04 21:00:00|2.42|1.22|2.37|1.17|2.42|1.22|2.2|1|0
1644008700000|2022-02-04 21:05:00|2.36|1.16|2.44|1.24|2.44|1.24|2.36|1.16|0
1644009000000|2022-02-04 21:10:00|2.43|1.23|2.42|1.22|2.45|1.25|2.42|1.22|0
1644221100000|2022-02-07 08:05:00|2.14|0.94|2.17|0.97|2.19|0.99|2.14|0.94|0
1644221400000|2022-02-07 08:10:00|2.16|0.96|2.18|0.98|2.18|0.98|2.14|0.94|0
1644221700000|2022-02-07 08:15:00|2.19|0.99|2.25|1.05|2.25|1.05|2.18|0.98|0
1644222000000|2022-02-07 08:20:00|2.26|1.06|2.28|1.08|2.28|1.08|2.23|1.03|0
1644222300000|2022-02-07 08:25:00|2.29|1.09|2.33|1.13|2.34|1.14|2.18|0.98|0
1644222600000|2022-02-07 08:30:00|2.34|1.14|2.34|1.14|2.35|1.15|2.32|1.12|0
1644222900000|2022-02-07 08:35:00|2.35|1.15|2.3|1.1|2.35|1.15|2.29|1.09|0
1644223200000|2022-02-07 08:40:00|2.29|1.09|2.3|1.1|2.3|1.1|2.29|1.09|0
1644223500000|2022-02-07 08:45:00|2.29|1.09|2.27|1.07|2.29|1.09|2.27|1.07|0
1644223800000|2022-02-07 08:50:00|2.28|1.08|2.24|1.04|2.28|1.08|2.24|1.04|0
1644224100000|2022-02-07 08:55:00|2.25|1.05|2.26|1.06|2.26|1.06|2.24|1.04|0
1644224400000|2022-02-07 09:00:00|2.27|1.07|2.24|1.04|2.27|1.07|2.22|1.02|0
1644224700000|2022-02-07 09:05:00|2.25|1.05|2.25|1.05|2.25|1.05|2.23|1.03|0
1644225000000|2022-02-07 09:10:00|2.26|1.06|2.26|1.06|2.28|1.08|2.24|1.04|0
1644225300000|2022-02-07 09:15:00|2.25|1.05|2.27|1.07|2.27|1.07|2.24|1.04|0
1644225600000|2022-02-07 09:20:00|2.28|1.08|2.28|1.08|2.28|1.08|2.25|1.05|0
1644225900000|2022-02-07 09:25:00|2.27|1.07|2.27|1.07|2.28|1.08|2.26|1.06|0
1644226200000|2022-02-07 09:30:00|2.26|1.06|2.28|1.08|2.28|1.08|2.25|1.05|0
1644226500000|2022-02-07 09:35:00|2.29|1.09|2.28|1.08|2.29|1.09|2.26|1.06|0
1644226800000|2022-02-07 09:40:00|2.29|1.09|2.3|1.1|2.3|1.1|2.28|1.08|0
1644227100000|2022-02-07 09:45:00|2.29|1.09|2.32|1.12|2.32|1.12|2.28|1.08|0
1644227400000|2022-02-07 09:50:00|2.33|1.13|2.3|1.1|2.33|1.13|2.29|1.09|0
1644227700000|2022-02-07 09:55:00|2.29|1.09|2.28|1.08|2.29|1.09|2.27|1.07|0
1644228000000|2022-02-07 10:00:00|2.27|1.07|2.26|1.06|2.28|1.08|2.25|1.05|0
1644228300000|2022-02-07 10:05:00|2.27|1.07|2.27|1.07|2.28|1.08|2.26|1.06|0
1644228600000|2022-02-07 10:10:00|2.28|1.08|2.25|1.05|2.28|1.08|2.25|1.05|0
1644228900000|2022-02-07 10:15:00|2.26|1.06|2.26|1.06|2.26|1.06|2.25|1.05|0
1644229200000|2022-02-07 10:20:00|2.27|1.07|2.27|1.07|2.27|1.07|2.26|1.06|0
1644229500000|2022-02-07 10:25:00|2.26|1.06|2.26|1.06|2.27|1.07|2.25|1.05|0
1644229800000|2022-02-07 10:30:00|2.27|1.07|2.27|1.07|2.28|1.08|2.25|1.05|0
1644230100000|2022-02-07 10:35:00|2.28|1.08|2.27|1.07|2.29|1.09|2.26|1.06|0
1644230400000|2022-02-07 10:40:00|2.26|1.06|2.25|1.05|2.28|1.08|2.25|1.05|0
1644230700000|2022-02-07 10:45:00|2.26|1.06|2.25|1.05|2.26|1.06|2.23|1.03|0
1644231000000|2022-02-07 10:50:00|2.26|1.06|2.26|1.06|2.26|1.06|2.25|1.05|0
1644231300000|2022-02-07 10:55:00|2.27|1.07|2.28|1.08|2.29|1.09|2.27|1.07|0
1644231600000|2022-02-07 11:00:00|2.29|1.09|2.28|1.08|2.29|1.09|2.27|1.07|0
1644231900000|2022-02-07 11:05:00|2.29|1.09|2.28|1.08|2.3|1.1|2.28|1.08|0
1644232200000|2022-02-07 11:10:00|2.29|1.09|2.27|1.07|2.29|1.09|2.26|1.06|0
1644232500000|2022-02-07 11:15:00|2.26|1.06|2.26|1.06|2.27|1.07|2.25|1.05|0
1644232800000|2022-02-07 11:20:00|2.27|1.07|2.25|1.05|2.27|1.07|2.24|1.04|0
1644233100000|2022-02-07 11:25:00|2.24|1.04|2.24|1.04|2.25|1.05|2.23|1.03|0
1644233400000|2022-02-07 11:30:00|2.23|1.03|2.23|1.03|2.24|1.04|2.22|1.02|0
1644233700000|2022-02-07 11:35:00|2.22|1.02|2.23|1.03|2.23|1.03|2.21|1.01|0
1644234000000|2022-02-07 11:40:00|2.24|1.04|2.24|1.04|2.25|1.05|2.23|1.03|0
1644234300000|2022-02-07 11:45:00|2.25|1.05|2.24|1.04|2.25|1.05|2.23|1.03|0
1644234600000|2022-02-07 11:50:00|2.23|1.03|2.24|1.04|2.25|1.05|2.23|1.03|0
1644234900000|2022-02-07 11:55:00|2.25|1.05|2.23|1.03|2.25|1.05|2.21|1.01|0
1644235200000|2022-02-07 12:00:00|2.22|1.02|2.2|1|2.22|1.02|2.19|0.99|0
1644235500000|2022-02-07 12:05:00|2.19|0.99|2.18|0.98|2.2|1|2.18|0.98|0
1644235800000|2022-02-07 12:10:00|2.19|0.99|2.16|0.96|2.19|0.99|2.16|0.96|0
1644236100000|2022-02-07 12:15:00|2.15|0.95|2.16|0.96|2.16|0.96|2.14|0.94|0
1644236400000|2022-02-07 12:20:00|2.17|0.97|2.17|0.97|2.18|0.98|2.16|0.96|0
1644236700000|2022-02-07 12:25:00|2.18|0.98|2.18|0.98|2.19|0.99|2.17|0.97|0
1644237000000|2022-02-07 12:30:00|2.17|0.97|2.17|0.97|2.18|0.98|2.16|0.96|0
1644237300000|2022-02-07 12:35:00|2.18|0.98|2.17|0.97|2.18|0.98|2.17|0.97|0
1644237600000|2022-02-07 12:40:00|2.16|0.96|2.16|0.96|2.17|0.97|2.16|0.96|0
1644237900000|2022-02-07 12:45:00|2.17|0.97|2.14|0.94|2.17|0.97|2.14|0.94|0
1644238200000|2022-02-07 12:50:00|2.15|0.95|2.15|0.95|2.15|0.95|2.13|0.93|0
1644238500000|2022-02-07 12:55:00|2.14|0.94|2.15|0.95|2.15|0.95|2.13|0.93|0
1644238800000|2022-02-07 13:00:00|2.14|0.94|2.12|0.92|2.14|0.94|2.12|0.92|0
1644239100000|2022-02-07 13:05:00|2.13|0.93|2.11|0.91|2.13|0.93|2.1|0.9|0
1644239400000|2022-02-07 13:10:00|2.1|0.9|2.11|0.91|2.11|0.91|2.1|0.9|0
1644239700000|2022-02-07 13:15:00|2.12|0.92|2.11|0.91|2.12|0.92|2.11|0.91|0
1644240000000|2022-02-07 13:20:00|2.31|1.11|2.02|0.82|2.31|1.11|2|0.8|0
1644240300000|2022-02-07 13:25:00|2.03|0.83|2.03|0.83|2.03|0.83|2.02|0.82|0
1644240600000|2022-02-07 13:30:00|2.04|0.84|2.05|0.85|2.05|0.85|2.04|0.84|0
1644240900000|2022-02-07 13:35:00|2.06|0.86|2.05|0.85|2.06|0.86|2.04|0.84|0
1644241200000|2022-02-07 13:40:00|2.04|0.84|2.05|0.85|2.06|0.86|2.04|0.84|0
1644241500000|2022-02-07 13:45:00|2.04|0.84|2.04|0.84|2.05|0.85|2.03|0.83|0
1644241800000|2022-02-07 13:50:00|2.03|0.83|2.05|0.85|2.05|0.85|2.03|0.83|0
1644242100000|2022-02-07 13:55:00|2.04|0.84|2.03|0.83|2.05|0.85|2.03|0.83|0
1644242400000|2022-02-07 14:00:00|2.04|0.84|2.03|0.83|2.04|0.84|2.03|0.83|0
1644242700000|2022-02-07 14:05:00|2.04|0.84|2.02|0.82|2.04|0.84|2.02|0.82|0
1644243000000|2022-02-07 14:10:00|2.03|0.83|2.05|0.85|2.05|0.85|2.02|0.82|0
1644243300000|2022-02-07 14:15:00|2.06|0.86|2.06|0.86|2.07|0.87|2.05|0.85|0
1644243600000|2022-02-07 14:20:00|2.05|0.85|2.04|0.84|2.06|0.86|2.04|0.84|0
1644243900000|2022-02-07 14:25:00|2.05|0.85|2.04|0.84|2.05|0.85|2.03|0.83|0
1644244200000|2022-02-07 14:30:00|2.03|0.83|2.05|0.85|2.08|0.88|2|0.8|0
1644244500000|2022-02-07 14:35:00|2.06|0.86|2|0.8|2.06|0.86|1.99|0.79|0
1644244800000|2022-02-07 14:40:00|2.01|0.81|2|0.8|2.02|0.82|1.98|0.78|0
1644245100000|2022-02-07 14:45:00|1.99|0.79|2.03|0.83|2.04|0.84|1.98|0.78|0
1644245400000|2022-02-07 14:50:00|2.02|0.82|1.91|0.71|2.02|0.82|1.91|0.71|0
1644245700000|2022-02-07 14:55:00|1.9|0.7|1.92|0.72|1.96|0.76|1.9|0.7|0
1644246000000|2022-02-07 15:00:00|1.91|0.71|1.94|0.74|1.99|0.79|1.91|0.71|0
1644246300000|2022-02-07 15:05:00|1.93|0.73|1.92|0.72|1.94|0.74|1.9|0.7|0
1644246600000|2022-02-07 15:10:00|1.91|0.71|1.99|0.79|1.99|0.79|1.91|0.71|0
1644246900000|2022-02-07 15:15:00|1.98|0.78|1.98|0.78|1.98|0.78|1.91|0.71|0
1644247200000|2022-02-07 15:20:00|1.97|0.77|1.93|0.73|1.98|0.78|1.92|0.72|0
1644247500000|2022-02-07 15:25:00|1.92|0.72|1.92|0.72|1.92|0.72|1.9|0.7|0
1644247800000|2022-02-07 15:30:00|1.93|0.73|1.86|0.66|1.93|0.73|1.86|0.66|0
1644248100000|2022-02-07 15:35:00|1.87|0.67|1.86|0.66|1.98|0.78|1.84|0.64|0
1644248400000|2022-02-07 15:40:00|1.87|0.67|1.9|0.7|1.92|0.72|1.87|0.67|0
1644248700000|2022-02-07 15:45:00|1.89|0.69|1.9|0.7|1.9|0.7|1.88|0.68|0
1644249000000|2022-02-07 15:50:00|1.91|0.71|1.89|0.69|1.91|0.71|1.88|0.68|0
1644249300000|2022-02-07 15:55:00|1.9|0.7|1.89|0.69|1.9|0.7|1.88|0.68|0
1644249600000|2022-02-07 16:00:00|1.88|0.68|1.91|0.71|1.92|0.72|1.87|0.67|0
1644249900000|2022-02-07 16:05:00|1.9|0.7|1.94|0.74|1.94|0.74|1.89|0.69|0
1644250200000|2022-02-07 16:10:00|1.93|0.73|1.91|0.71|1.94|0.74|1.91|0.71|0
1644250500000|2022-02-07 16:15:00|1.92|0.72|1.9|0.7|1.93|0.73|1.87|0.67|0
1644250800000|2022-02-07 16:20:00|1.89|0.69|1.87|0.67|1.91|0.71|1.8|0.6|0
1644251100000|2022-02-07 16:25:00|1.86|0.66|1.86|0.66|1.86|0.66|1.84|0.64|0
1644251400000|2022-02-07 16:30:00|1.87|0.67|1.89|0.69|1.9|0.7|1.86|0.66|0
1644251700000|2022-02-07 16:35:00|1.88|0.68|1.94|0.74|1.94|0.74|1.88|0.68|0
1644252000000|2022-02-07 16:40:00|1.93|0.73|1.96|0.76|1.97|0.77|1.93|0.73|0
1644252300000|2022-02-07 16:45:00|1.85|0.65|1.99|0.79|2.02|0.82|1.85|0.65|0
1644252600000|2022-02-07 16:50:00|2|0.8|1.99|0.79|2.01|0.81|1.98|0.78|0
1644252900000|2022-02-07 16:55:00|2|0.8|1.96|0.76|2|0.8|1.96|0.76|0
1644253200000|2022-02-07 17:00:00|1.97|0.77|1.97|0.77|2|0.8|1.96|0.76|0
1644253500000|2022-02-07 17:05:00|1.98|0.78|2.01|0.81|2.01|0.81|1.97|0.77|0
1644253800000|2022-02-07 17:10:00|2|0.8|2|0.8|2.01|0.81|1.99|0.79|0
1644254100000|2022-02-07 17:15:00|1.99|0.79|1.98|0.78|1.99|0.79|1.97|0.77|0
1644254400000|2022-02-07 17:20:00|1.99|0.79|1.97|0.77|1.99|0.79|1.96|0.76|0
1644254700000|2022-02-07 17:25:00|1.96|0.76|2.01|0.81|2.01|0.81|1.96|0.76|0
1644255000000|2022-02-07 17:30:00|2.02|0.82|1.99|0.79|2.03|0.83|1.98|0.78|0
1644255300000|2022-02-07 17:35:00|1.98|0.78|2.02|0.82|2.04|0.84|1.98|0.78|0
1644255600000|2022-02-07 17:40:00|2.01|0.81|1.99|0.79|2.02|0.82|1.99|0.79|0
1644255900000|2022-02-07 17:45:00|2|0.8|1.98|0.78|2|0.8|1.97|0.77|0
1644256200000|2022-02-07 17:50:00|1.97|0.77|1.99|0.79|1.99|0.79|1.97|0.77|0
1644256500000|2022-02-07 17:55:00|1.98|0.78|1.98|0.78|1.99|0.79|1.97|0.77|0
1644256800000|2022-02-07 18:00:00|1.99|0.79|1.87|0.67|1.99|0.79|1.85|0.65|0
1644257100000|2022-02-07 18:05:00|1.88|0.68|1.85|0.65|1.88|0.68|1.85|0.65|0
1644257400000|2022-02-07 18:10:00|1.84|0.64|1.83|0.63|1.84|0.64|1.82|0.62|0
1644257700000|2022-02-07 18:15:00|1.84|0.64|1.84|0.64|1.85|0.65|1.83|0.63|0
1644258000000|2022-02-07 18:20:00|1.83|0.63|1.84|0.64|1.85|0.65|1.83|0.63|0
1644258300000|2022-02-07 18:25:00|1.83|0.63|1.83|0.63|1.85|0.65|1.82|0.62|0
1644258600000|2022-02-07 18:30:00|1.82|0.62|1.8|0.6|1.82|0.62|1.79|0.59|0
1644258900000|2022-02-07 18:35:00|1.79|0.59|1.79|0.59|1.8|0.6|1.79|0.59|0
1644259200000|2022-02-07 18:40:00|1.78|0.58|1.79|0.59|1.79|0.59|1.78|0.58|0
1644259500000|2022-02-07 18:45:00|1.8|0.6|1.82|0.62|1.82|0.62|1.78|0.58|0
1644259800000|2022-02-07 18:50:00|1.81|0.61|1.81|0.61|1.82|0.62|1.8|0.6|0
1644260100000|2022-02-07 18:55:00|1.8|0.6|1.78|0.58|1.81|0.61|1.77|0.57|0
1644260400000|2022-02-07 19:00:00|1.79|0.59|1.91|0.71|1.91|0.71|1.78|0.58|0
1644260700000|2022-02-07 19:05:00|1.85|0.65|1.83|0.63|1.85|0.65|1.8|0.6|0
1644261000000|2022-02-07 19:10:00|1.82|0.62|1.82|0.62|1.82|0.62|1.81|0.61|0
1644261300000|2022-02-07 19:15:00|1.81|0.61|1.8|0.6|1.82|0.62|1.79|0.59|0
1644261600000|2022-02-07 19:20:00|1.81|0.61|1.81|0.61|1.82|0.62|1.79|0.59|0
1644261900000|2022-02-07 19:25:00|1.8|0.6|1.77|0.57|1.8|0.6|1.77|0.57|0
1644262200000|2022-02-07 19:30:00|1.76|0.56|1.77|0.57|1.78|0.58|1.76|0.56|0
1644262500000|2022-02-07 19:35:00|1.76|0.56|1.77|0.57|1.78|0.58|1.75|0.55|0
1644262800000|2022-02-07 19:40:00|1.76|0.56|1.73|0.53|1.77|0.57|1.7|0.5|0
1644263100000|2022-02-07 19:45:00|1.74|0.54|1.75|0.55|1.75|0.55|1.73|0.53|0
1644263400000|2022-02-07 19:50:00|1.76|0.56|1.75|0.55|1.76|0.56|1.74|0.54|0
1644263700000|2022-02-07 19:55:00|1.76|0.56|1.75|0.55|1.76|0.56|1.74|0.54|0
1644264000000|2022-02-07 20:00:00|1.76|0.56|1.73|0.53|1.77|0.57|1.73|0.53|0
1644264300000|2022-02-07 20:05:00|1.74|0.54|1.69|0.49|1.74|0.54|1.69|0.49|0
1644264600000|2022-02-07 20:10:00|1.7|0.5|1.66|0.46|1.7|0.5|1.66|0.46|0
1644264900000|2022-02-07 20:15:00|1.67|0.47|1.68|0.48|1.68|0.48|1.66|0.46|0
1644265200000|2022-02-07 20:20:00|1.69|0.49|1.71|0.51|1.71|0.51|1.68|0.48|0
1644265500000|2022-02-07 20:25:00|1.7|0.5|1.75|0.55|1.75|0.55|1.7|0.5|0
1644265800000|2022-02-07 20:30:00|1.74|0.54|1.75|0.55|1.76|0.56|1.73|0.53|0
1644266100000|2022-02-07 20:35:00|1.74|0.54|1.8|0.6|1.8|0.6|1.74|0.54|0
1644266400000|2022-02-07 20:40:00|1.81|0.61|1.93|0.73|1.93|0.73|1.68|0.48|0
1644266700000|2022-02-07 20:45:00|1.86|0.66|1.93|0.73|1.94|0.74|1.86|0.66|0
1644267000000|2022-02-07 20:50:00|1.92|0.72|1.99|0.79|1.99|0.79|1.89|0.69|0
1644267300000|2022-02-07 20:55:00|1.98|0.78|1.93|0.73|2.05|0.85|1.92|0.72|0
1644267600000|2022-02-07 21:00:00|1.83|0.63|1.87|0.67|1.89|0.69|1.83|0.63|0
1644267900000|2022-02-07 21:05:00|1.86|0.66|1.87|0.67|1.87|0.67|1.86|0.66|0
1644268200000|2022-02-07 21:10:00|1.86|0.66|1.86|0.66|1.87|0.67|1.86|0.66|0
1644268500000|2022-02-07 21:15:00|1.87|0.67|1.86|0.66|1.87|0.67|1.86|0.66|0
1644269100000|2022-02-07 21:25:00|1.85|0.65|1.85|0.65|1.86|0.66|1.85|0.65|0
1644269400000|2022-02-07 21:30:00|1.86|0.66|1.85|0.65|1.86|0.66|1.85|0.65|0
1644270000000|2022-02-07 21:40:00|1.86|0.66|1.86|0.66|1.86|0.66|1.85|0.65|0
1644270600000|2022-02-07 21:50:00|1.85|0.65|1.85|0.65|1.86|0.66|1.85|0.65|0
1644273300000|2022-02-07 22:35:00|1.84|0.64|1.84|0.64|1.85|0.65|1.84|0.64|0
1644274800000|2022-02-07 23:00:00|1.85|0.65|1.85|0.65|1.85|0.65|1.84|0.64|0
1644275100000|2022-02-07 23:05:00|1.86|0.66|1.85|0.65|1.86|0.66|1.85|0.65|0
1644275400000|2022-02-07 23:10:00|1.84|0.64|1.84|0.64|1.84|0.64|1.84|0.64|0
1644275700000|2022-02-07 23:15:00|1.85|0.65|1.84|0.64|1.85|0.65|1.84|0.64|0
1644276000000|2022-02-07 23:20:00|1.83|0.63|1.83|0.63|1.83|0.63|1.83|0.63|0
1644276300000|2022-02-07 23:25:00|1.84|0.64|1.83|0.63|1.84|0.64|1.83|0.63|0
1644276600000|2022-02-07 23:30:00|1.84|0.64|1.84|0.64|1.84|0.64|1.83|0.63|0
1644276900000|2022-02-07 23:35:00|1.83|0.63|1.84|0.64|1.84|0.64|1.83|0.63|0
1644277200000|2022-02-07 23:40:00|1.83|0.63|1.83|0.63|1.84|0.64|1.83|0.63|0
1644277500000|2022-02-07 23:45:00|1.84|0.64|1.83|0.63|1.84|0.64|1.83|0.63|0
1644278100000|2022-02-07 23:55:00|1.84|0.64|1.83|0.63|1.84|0.64|1.82|0.62|0
1644278400000|2022-02-08 00:00:00|1.82|0.62|1.82|0.62|1.83|0.63|1.82|0.62|0
1644278700000|2022-02-08 00:05:00|1.83|0.63|1.83|0.63|1.83|0.63|1.82|0.62|0
1644279300000|2022-02-08 00:15:00|1.82|0.62|1.82|0.62|1.83|0.63|1.82|0.62|0
1644279600000|2022-02-08 00:20:00|1.83|0.63|1.85|0.65|1.85|0.65|1.82|0.62|0
1644279900000|2022-02-08 00:25:00|1.84|0.64|1.84|0.64|1.85|0.65|1.84|0.64|0
1644280200000|2022-02-08 00:30:00|1.83|0.63|1.83|0.63|1.84|0.64|1.83|0.63|0
1644280500000|2022-02-08 00:35:00|1.84|0.64|1.84|0.64|1.84|0.64|1.83|0.63|0
1644280800000|2022-02-08 00:40:00|1.83|0.63|1.83|0.63|1.84|0.64|1.83|0.63|0
1644281100000|2022-02-08 00:45:00|1.84|0.64|1.82|0.62|1.84|0.64|1.82|0.62|0
1644281400000|2022-02-08 00:50:00|1.83|0.63|1.83|0.63|1.83|0.63|1.83|0.63|0
1644282000000|2022-02-08 01:00:00|1.84|0.64|1.84|0.64|1.84|0.64|1.83|0.63|0
1644282300000|2022-02-08 01:05:00|1.83|0.63|1.84|0.64|1.84|0.64|1.83|0.63|0
1644282600000|2022-02-08 01:10:00|1.85|0.65|1.84|0.64|1.85|0.65|1.84|0.64|0
1644283200000|2022-02-08 01:20:00|1.83|0.63|1.84|0.64|1.84|0.64|1.83|0.63|0
1644283500000|2022-02-08 01:25:00|1.85|0.65|1.85|0.65|1.86|0.66|1.84|0.64|0
1644283800000|2022-02-08 01:30:00|1.86|0.66|1.87|0.67|1.87|0.67|1.85|0.65|0
1644284100000|2022-02-08 01:35:00|1.86|0.66|1.85|0.65|1.86|0.66|1.85|0.65|0
1644284400000|2022-02-08 01:40:00|1.84|0.64|1.85|0.65|1.85|0.65|1.84|0.64|0
1644284700000|2022-02-08 01:45:00|1.86|0.66|1.86|0.66|1.87|0.67|1.85|0.65|0
1644285000000|2022-02-08 01:50:00|1.87|0.67|1.86|0.66|1.87|0.67|1.86|0.66|0
1644285300000|2022-02-08 01:55:00|1.87|0.67|1.86|0.66|1.87|0.67|1.86|0.66|0
1644285600000|2022-02-08 02:00:00|1.85|0.65|1.87|0.67|1.87|0.67|1.85|0.65|0
1644285900000|2022-02-08 02:05:00|1.88|0.68|1.87|0.67|1.88|0.68|1.87|0.67|0
1644286200000|2022-02-08 02:10:00|1.88|0.68|1.87|0.67|1.88|0.68|1.87|0.67|0
1644286500000|2022-02-08 02:15:00|1.88|0.68|1.88|0.68|1.88|0.68|1.87|0.67|0
1644286800000|2022-02-08 02:20:00|1.89|0.69|1.86|0.66|1.89|0.69|1.85|0.65|0
1644287100000|2022-02-08 02:25:00|1.85|0.65|1.85|0.65|1.86|0.66|1.85|0.65|0
1644287400000|2022-02-08 02:30:00|1.86|0.66|1.86|0.66|1.86|0.66|1.85|0.65|0
1644287700000|2022-02-08 02:35:00|1.85|0.65|1.85|0.65|1.85|0.65|1.85|0.65|0
1644288000000|2022-02-08 02:40:00|1.86|0.66|1.85|0.65|1.86|0.66|1.85|0.65|0
1644288300000|2022-02-08 02:45:00|1.84|0.64|1.84|0.64|1.85|0.65|1.84|0.64|0
1644288600000|2022-02-08 02:50:00|1.85|0.65|1.84|0.64|1.85|0.65|1.84|0.64|0
1644289200000|2022-02-08 03:00:00|1.85|0.65|1.84|0.64|1.85|0.65|1.84|0.64|0
1644289500000|2022-02-08 03:05:00|1.85|0.65|1.85|0.65|1.85|0.65|1.85|0.65|0
1644290100000|2022-02-08 03:15:00|1.84|0.64|1.85|0.65|1.85|0.65|1.84|0.64|0
1644290400000|2022-02-08 03:20:00|1.84|0.64|1.84|0.64|1.85|0.65|1.84|0.64|0
1644290700000|2022-02-08 03:25:00|1.85|0.65|1.84|0.64|1.85|0.65|1.83|0.63|0
1644291000000|2022-02-08 03:30:00|1.83|0.63|1.84|0.64|1.84|0.64|1.83|0.63|0
1644291300000|2022-02-08 03:35:00|1.83|0.63|1.83|0.63|1.84|0.64|1.83|0.63|0
1644291600000|2022-02-08 03:40:00|1.84|0.64|1.84|0.64|1.84|0.64|1.83|0.63|0
1644291900000|2022-02-08 03:45:00|1.85|0.65|1.84|0.64|1.85|0.65|1.84|0.64|0
1644292200000|2022-02-08 03:50:00|1.85|0.65|1.85|0.65|1.85|0.65|1.84|0.64|0
1644292500000|2022-02-08 03:55:00|1.84|0.64|1.85|0.65|1.85|0.65|1.84|0.64|0
1644292800000|2022-02-08 04:00:00|1.84|0.64|1.84|0.64|1.85|0.65|1.84|0.64|0
1644293100000|2022-02-08 04:05:00|1.85|0.65|1.84|0.64|1.85|0.65|1.84|0.64|0
1644293400000|2022-02-08 04:10:00|1.85|0.65|1.84|0.64|1.85|0.65|1.84|0.64|0
1644293700000|2022-02-08 04:15:00|1.85|0.65|1.84|0.64|1.85|0.65|1.84|0.64|0
1644294000000|2022-02-08 04:20:00|1.85|0.65|1.85|0.65|1.85|0.65|1.84|0.64|0
1644294300000|2022-02-08 04:25:00|1.84|0.64|1.85|0.65|1.85|0.65|1.84|0.64|0
1644294600000|2022-02-08 04:30:00|1.84|0.64|1.84|0.64|1.85|0.65|1.84|0.64|0
1644295500000|2022-02-08 04:45:00|1.82|0.62|1.81|0.61|1.82|0.62|1.81|0.61|0
1644295800000|2022-02-08 04:50:00|1.82|0.62|1.82|0.62|1.82|0.62|1.81|0.61|0
1644296100000|2022-02-08 04:55:00|1.81|0.61|1.81|0.61|1.82|0.62|1.81|0.61|0
1644296400000|2022-02-08 05:00:00|1.82|0.62|1.82|0.62|1.82|0.62|1.81|0.61|0
1644296700000|2022-02-08 05:05:00|1.81|0.61|1.81|0.61|1.81|0.61|1.81|0.61|0
1644297000000|2022-02-08 05:10:00|1.82|0.62|1.82|0.62|1.82|0.62|1.81|0.61|0
1644297300000|2022-02-08 05:15:00|1.83|0.63|1.83|0.63|1.83|0.63|1.82|0.62|0
1644297600000|2022-02-08 05:20:00|1.84|0.64|1.84|0.64|1.84|0.64|1.84|0.64|0
1644297900000|2022-02-08 05:25:00|1.83|0.63|1.83|0.63|1.84|0.64|1.83|0.63|0
1644298200000|2022-02-08 05:30:00|1.84|0.64|1.84|0.64|1.84|0.64|1.84|0.64|0
1644298500000|2022-02-08 05:35:00|1.85|0.65|1.85|0.65|1.85|0.65|1.85|0.65|0
1644299400000|2022-02-08 05:50:00|1.84|0.64|1.84|0.64|1.85|0.65|1.84|0.64|0
1644299700000|2022-02-08 05:55:00|1.83|0.63|1.84|0.64|1.84|0.64|1.83|0.63|0
1644300000000|2022-02-08 06:00:00|1.85|0.65|1.83|0.63|1.85|0.65|1.83|0.63|0
1644300300000|2022-02-08 06:05:00|1.82|0.62|1.82|0.62|1.83|0.63|1.82|0.62|0
1644300600000|2022-02-08 06:10:00|1.81|0.61|1.82|0.62|1.82|0.62|1.81|0.61|0
1644300900000|2022-02-08 06:15:00|1.81|0.61|1.82|0.62|1.82|0.62|1.81|0.61|0
1644301200000|2022-02-08 06:20:00|1.81|0.61|1.82|0.62|1.83|0.63|1.81|0.61|0
1644301500000|2022-02-08 06:25:00|1.81|0.61|1.81|0.61|1.82|0.62|1.81|0.61|0
1644301800000|2022-02-08 06:30:00|1.8|0.6|1.8|0.6|1.81|0.61|1.8|0.6|0
1644302400000|2022-02-08 06:40:00|1.79|0.59|1.8|0.6|1.8|0.6|1.79|0.59|0
1644302700000|2022-02-08 06:45:00|1.79|0.59|1.8|0.6|1.8|0.6|1.79|0.59|0
1644303000000|2022-02-08 06:50:00|1.81|0.61|1.8|0.6|1.81|0.61|1.8|0.6|0
1644303300000|2022-02-08 06:55:00|1.81|0.61|1.81|0.61|1.81|0.61|1.8|0.6|0
1644303600000|2022-02-08 07:00:00|1.8|0.6|1.81|0.61|1.82|0.62|1.8|0.6|0
1644303900000|2022-02-08 07:05:00|1.82|0.62|1.8|0.6|1.82|0.62|1.8|0.6|0
1644304200000|2022-02-08 07:10:00|1.79|0.59|1.78|0.58|1.8|0.6|1.78|0.58|0
1644304500000|2022-02-08 07:15:00|1.77|0.57|1.78|0.58|1.78|0.58|1.77|0.57|0
1644304800000|2022-02-08 07:20:00|1.77|0.57|1.79|0.59|1.79|0.59|1.77|0.57|0
1644305100000|2022-02-08 07:25:00|1.8|0.6|1.8|0.6|1.8|0.6|1.79|0.59|0
1644305400000|2022-02-08 07:30:00|1.81|0.61|1.81|0.61|1.82|0.62|1.81|0.61|0
1644305700000|2022-02-08 07:35:00|1.82|0.62|1.82|0.62|1.82|0.62|1.81|0.61|0
1644306000000|2022-02-08 07:40:00|1.84|0.64|1.84|0.64|1.85|0.65|1.84|0.64|0
1644306300000|2022-02-08 07:45:00|1.83|0.63|1.85|0.65|1.86|0.66|1.83|0.63|0
1644306600000|2022-02-08 07:50:00|1.84|0.64|1.83|0.63|1.84|0.64|1.83|0.63|0
1644306900000|2022-02-08 07:55:00|1.84|0.64|1.84|0.64|1.84|0.64|1.83|0.63|0
1644307200000|2022-02-08 08:00:00|1.83|0.63|1.82|0.62|1.85|0.65|1.82|0.62|0
1644307500000|2022-02-08 08:05:00|1.83|0.63|1.83|0.63|1.84|0.64|1.82|0.62|0
1644307800000|2022-02-08 08:10:00|1.82|0.62|1.81|0.61|1.82|0.62|1.81|0.61|0
1644308100000|2022-02-08 08:15:00|1.82|0.62|1.81|0.61|1.83|0.63|1.8|0.6|0
1644308400000|2022-02-08 08:20:00|1.8|0.6|1.79|0.59|1.8|0.6|1.79|0.59|0
1644308700000|2022-02-08 08:25:00|1.8|0.6|1.78|0.58|1.8|0.6|1.78|0.58|0
1644309000000|2022-02-08 08:30:00|1.79|0.59|1.79|0.59|1.79|0.59|1.78|0.58|0
1644309300000|2022-02-08 08:35:00|1.8|0.6|1.78|0.58|1.8|0.6|1.77|0.57|0
1644309600000|2022-02-08 08:40:00|1.79|0.59|1.8|0.6|1.8|0.6|1.79|0.59|0
1644309900000|2022-02-08 08:45:00|1.79|0.59|1.77|0.57|1.8|0.6|1.77|0.57|0
1644310200000|2022-02-08 08:50:00|1.78|0.58|1.78|0.58|1.79|0.59|1.77|0.57|0
1644310500000|2022-02-08 08:55:00|1.77|0.57|1.78|0.58|1.79|0.59|1.77|0.57|0
1644310800000|2022-02-08 09:00:00|1.77|0.57|1.77|0.57|1.78|0.58|1.77|0.57|0
1644311100000|2022-02-08 09:05:00|1.78|0.58|1.76|0.56|1.78|0.58|1.76|0.56|0
1644311400000|2022-02-08 09:10:00|1.77|0.57|1.77|0.57|1.77|0.57|1.76|0.56|0
1644311700000|2022-02-08 09:15:00|1.76|0.56|1.76|0.56|1.77|0.57|1.75|0.55|0
1644312000000|2022-02-08 09:20:00|1.75|0.55|1.75|0.55|1.75|0.55|1.75|0.55|0
1644312300000|2022-02-08 09:25:00|1.76|0.56|1.76|0.56|1.76|0.56|1.75|0.55|0
1644312600000|2022-02-08 09:30:00|1.77|0.57|1.76|0.56|1.77|0.57|1.75|0.55|0
1644312900000|2022-02-08 09:35:00|1.77|0.57|1.74|0.54|1.81|0.61|1.74|0.54|0
1644313200000|2022-02-08 09:40:00|1.75|0.55|1.75|0.55|1.76|0.56|1.74|0.54|0
1644313500000|2022-02-08 09:45:00|1.74|0.54|1.75|0.55|1.75|0.55|1.74|0.54|0
1644313800000|2022-02-08 09:50:00|1.73|0.53|1.75|0.55|1.76|0.56|1.71|0.51|0
1644314100000|2022-02-08 09:55:00|1.76|0.56|1.77|0.57|1.78|0.58|1.76|0.56|0
1644314400000|2022-02-08 10:00:00|1.78|0.58|1.78|0.58|1.79|0.59|1.78|0.58|0
1644314700000|2022-02-08 10:05:00|1.77|0.57|1.77|0.57|1.77|0.57|1.77|0.57|0
1644315000000|2022-02-08 10:10:00|1.78|0.58|1.78|0.58|1.78|0.58|1.77|0.57|0
1644315300000|2022-02-08 10:15:00|1.79|0.59|1.79|0.59|1.8|0.6|1.79|0.59|0
1644315600000|2022-02-08 10:20:00|1.8|0.6|1.8|0.6|1.8|0.6|1.79|0.59|0
1644315900000|2022-02-08 10:25:00|1.81|0.61|1.79|0.59|1.81|0.61|1.78|0.58|0
1644316200000|2022-02-08 10:30:00|1.78|0.58|1.78|0.58|1.78|0.58|1.78|0.58|0
1644316500000|2022-02-08 10:35:00|1.74|0.54|1.8|0.6|1.8|0.6|1.74|0.54|0
1644316800000|2022-02-08 10:40:00|1.79|0.59|1.79|0.59|1.8|0.6|1.79|0.59|0
1644317100000|2022-02-08 10:45:00|1.8|0.6|1.79|0.59|1.8|0.6|1.79|0.59|0
1644317400000|2022-02-08 10:50:00|1.78|0.58|1.8|0.6|1.8|0.6|1.78|0.58|0
1644317700000|2022-02-08 10:55:00|1.79|0.59|1.79|0.59|1.8|0.6|1.79|0.59|0
1644318000000|2022-02-08 11:00:00|1.8|0.6|1.8|0.6|1.82|0.62|1.8|0.6|0
1644318300000|2022-02-08 11:05:00|1.79|0.59|1.81|0.61|1.81|0.61|1.79|0.59|0
1644318600000|2022-02-08 11:10:00|1.82|0.62|1.81|0.61|1.82|0.62|1.81|0.61|0
1644318900000|2022-02-08 11:15:00|1.82|0.62|1.82|0.62|1.82|0.62|1.81|0.61|0
1644319200000|2022-02-08 11:20:00|1.81|0.61|1.82|0.62|1.83|0.63|1.81|0.61|0
1644319500000|2022-02-08 11:25:00|1.83|0.63|1.78|0.58|1.83|0.63|1.78|0.58|0
1644319800000|2022-02-08 11:30:00|1.77|0.57|1.78|0.58|1.78|0.58|1.77|0.57|0
1644320100000|2022-02-08 11:35:00|1.77|0.57|1.8|0.6|1.8|0.6|1.77|0.57|0
1644320400000|2022-02-08 11:40:00|1.79|0.59|1.79|0.59|1.79|0.59|1.78|0.58|0
1644320700000|2022-02-08 11:45:00|1.8|0.6|1.81|0.61|1.81|0.61|1.8|0.6|0
1644321000000|2022-02-08 11:50:00|1.8|0.6|1.84|0.64|1.85|0.65|1.78|0.58|0
1644321300000|2022-02-08 11:55:00|1.85|0.65|1.83|0.63|1.85|0.65|1.83|0.63|0
1644321600000|2022-02-08 12:00:00|1.84|0.64|1.83|0.63|1.84|0.64|1.82|0.62|0
1644321900000|2022-02-08 12:05:00|1.82|0.62|1.81|0.61|1.83|0.63|1.81|0.61|0
1644322200000|2022-02-08 12:10:00|1.8|0.6|1.8|0.6|1.81|0.61|1.8|0.6|0
1644322500000|2022-02-08 12:15:00|1.81|0.61|1.82|0.62|1.84|0.64|1.81|0.61|0
1644322800000|2022-02-08 12:20:00|1.83|0.63|1.83|0.63|1.84|0.64|1.83|0.63|0
1644323100000|2022-02-08 12:25:00|1.84|0.64|1.82|0.62|1.84|0.64|1.82|0.62|0
1644323400000|2022-02-08 12:30:00|1.83|0.63|1.82|0.62|1.83|0.63|1.81|0.61|0
1644323700000|2022-02-08 12:35:00|1.81|0.61|1.86|0.66|1.87|0.67|1.81|0.61|0
1644324000000|2022-02-08 12:40:00|1.87|0.67|1.83|0.63|1.87|0.67|1.82|0.62|0
1644324300000|2022-02-08 12:45:00|1.82|0.62|1.82|0.62|1.83|0.63|1.82|0.62|0
1644324600000|2022-02-08 12:50:00|1.81|0.61|1.82|0.62|1.83|0.63|1.81|0.61|0
1644324900000|2022-02-08 12:55:00|1.83|0.63|1.81|0.61|1.83|0.63|1.8|0.6|0
1644325200000|2022-02-08 13:00:00|1.8|0.6|1.8|0.6|1.81|0.61|1.79|0.59|0
1644325500000|2022-02-08 13:05:00|1.79|0.59|1.78|0.58|1.79|0.59|1.78|0.58|0
1644325800000|2022-02-08 13:10:00|1.79|0.59|1.74|0.54|1.79|0.59|1.74|0.54|0
1644326100000|2022-02-08 13:15:00|1.75|0.55|1.74|0.54|1.75|0.55|1.73|0.53|0
1644326400000|2022-02-08 13:20:00|1.73|0.53|1.74|0.54|1.75|0.55|1.73|0.53|0
1644326700000|2022-02-08 13:25:00|1.75|0.55|1.75|0.55|1.75|0.55|1.74|0.54|0
1644327000000|2022-02-08 13:30:00|1.76|0.56|1.75|0.55|1.76|0.56|1.75|0.55|0
1644327300000|2022-02-08 13:35:00|1.74|0.54|1.76|0.56|1.76|0.56|1.74|0.54|0
1644327600000|2022-02-08 13:40:00|1.77|0.57|1.76|0.56|1.77|0.57|1.76|0.56|0
1644327900000|2022-02-08 13:45:00|1.77|0.57|1.77|0.57|1.77|0.57|1.76|0.56|0
1644328200000|2022-02-08 13:50:00|1.76|0.56|1.76|0.56|1.76|0.56|1.75|0.55|0
1644328500000|2022-02-08 13:55:00|1.75|0.55|1.75|0.55|1.76|0.56|1.74|0.54|0
1644328800000|2022-02-08 14:00:00|1.74|0.54|1.74|0.54|1.75|0.55|1.74|0.54|0
1644329100000|2022-02-08 14:05:00|1.75|0.55|1.75|0.55|1.75|0.55|1.74|0.54|0
1644329400000|2022-02-08 14:10:00|1.74|0.54|1.75|0.55|1.75|0.55|1.74|0.54|0
1644329700000|2022-02-08 14:15:00|1.76|0.56|1.76|0.56|1.76|0.56|1.76|0.56|0
1644330000000|2022-02-08 14:20:00|1.75|0.55|1.75|0.55|1.76|0.56|1.75|0.55|0
1644330300000|2022-02-08 14:25:00|1.74|0.54|1.75|0.55|1.76|0.56|1.74|0.54|0
1644330600000|2022-02-08 14:30:00|1.74|0.54|1.76|0.56|1.77|0.57|1.71|0.51|0
1644330900000|2022-02-08 14:35:00|1.75|0.55|1.73|0.53|1.76|0.56|1.72|0.52|0
1644331200000|2022-02-08 14:40:00|1.74|0.54|1.75|0.55|1.76|0.56|1.72|0.52|0
1644331500000|2022-02-08 14:45:00|1.74|0.54|1.75|0.55|1.76|0.56|1.72|0.52|0
1644331800000|2022-02-08 14:50:00|1.74|0.54|1.76|0.56|1.78|0.58|1.73|0.53|0
1644332100000|2022-02-08 14:55:00|1.75|0.55|1.76|0.56|1.77|0.57|1.74|0.54|0
1644332400000|2022-02-08 15:00:00|1.77|0.57|1.83|0.63|1.84|0.64|1.77|0.57|0
1644332700000|2022-02-08 15:05:00|1.82|0.62|1.79|0.59|1.82|0.62|1.78|0.58|0
1644333000000|2022-02-08 15:10:00|1.78|0.58|1.78|0.58|1.8|0.6|1.78|0.58|0
1644333300000|2022-02-08 15:15:00|1.77|0.57|1.76|0.56|1.78|0.58|1.74|0.54|0
1644333600000|2022-02-08 15:20:00|1.75|0.55|1.76|0.56|1.77|0.57|1.75|0.55|0
1644333900000|2022-02-08 15:25:00|1.77|0.57|1.79|0.59|1.8|0.6|1.75|0.55|0
1644334200000|2022-02-08 15:30:00|1.78|0.58|1.77|0.57|1.79|0.59|1.75|0.55|0
1644334500000|2022-02-08 15:35:00|1.76|0.56|1.74|0.54|1.79|0.59|1.73|0.53|0
1644334800000|2022-02-08 15:40:00|1.75|0.55|1.71|0.51|1.76|0.56|1.71|0.51|0
1644335100000|2022-02-08 15:45:00|1.7|0.5|1.59|0.39|1.7|0.5|1.58|0.38|0
1644335400000|2022-02-08 15:50:00|1.6|0.4|1.58|0.38|1.6|0.4|1.57|0.37|0
1644335700000|2022-02-08 15:55:00|1.59|0.39|1.59|0.39|1.59|0.39|1.58|0.38|0
1644336000000|2022-02-08 16:00:00|1.58|0.38|1.55|0.35|1.59|0.39|1.55|0.35|0
1644336300000|2022-02-08 16:05:00|1.56|0.36|1.55|0.35|1.57|0.37|1.55|0.35|0
1644336600000|2022-02-08 16:10:00|1.56|0.36|1.54|0.34|1.56|0.36|1.54|0.34|0
1644336900000|2022-02-08 16:15:00|1.53|0.33|1.53|0.33|1.54|0.34|1.53|0.33|0
1644337200000|2022-02-08 16:20:00|1.54|0.34|1.54|0.34|1.55|0.35|1.53|0.33|0
1644337500000|2022-02-08 16:25:00|1.55|0.35|1.54|0.34|1.55|0.35|1.54|0.34|0
1644337800000|2022-02-08 16:30:00|1.53|0.33|1.55|0.35|1.62|0.42|1.52|0.32|0
1644338100000|2022-02-08 16:35:00|1.56|0.36|1.54|0.34|1.56|0.36|1.54|0.34|0
1644338400000|2022-02-08 16:40:00|1.55|0.35|1.54|0.34|1.55|0.35|1.54|0.34|0
1644338700000|2022-02-08 16:45:00|1.53|0.33|1.54|0.34|1.54|0.34|1.53|0.33|0
1644339000000|2022-02-08 16:50:00|1.55|0.35|1.54|0.34|1.55|0.35|1.53|0.33|0
1644339300000|2022-02-08 16:55:00|1.53|0.33|1.53|0.33|1.54|0.34|1.53|0.33|0
1644339600000|2022-02-08 17:00:00|1.52|0.32|1.53|0.33|1.53|0.33|1.52|0.32|0
1644339900000|2022-02-08 17:05:00|1.54|0.34|1.55|0.35|1.55|0.35|1.54|0.34|0
1644340200000|2022-02-08 17:10:00|1.54|0.34|1.55|0.35|1.55|0.35|1.54|0.34|0
1644340500000|2022-02-08 17:15:00|1.54|0.34|1.54|0.34|1.55|0.35|1.54|0.34|0
1644340800000|2022-02-08 17:20:00|1.53|0.33|1.53|0.33|1.53|0.33|1.53|0.33|0
1644341400000|2022-02-08 17:30:00|1.52|0.32|1.5|0.3|1.52|0.32|1.5|0.3|0
1644341700000|2022-02-08 17:35:00|1.51|0.31|1.49|0.29|1.51|0.31|1.49|0.29|0
1644342000000|2022-02-08 17:40:00|1.48|0.28|1.49|0.29|1.49|0.29|1.48|0.28|0
1644342300000|2022-02-08 17:45:00|1.5|0.3|1.5|0.3|1.5|0.3|1.5|0.3|0
1644342600000|2022-02-08 17:50:00|1.49|0.29|1.5|0.3|1.5|0.3|1.49|0.29|0
1644342900000|2022-02-08 17:55:00|1.51|0.31|1.51|0.31|1.51|0.31|1.5|0.3|0
1644343200000|2022-02-08 18:00:00|1.5|0.3|1.51|0.31|1.52|0.32|1.5|0.3|0
1644343500000|2022-02-08 18:05:00|1.5|0.3|1.51|0.31|1.52|0.32|1.5|0.3|0
1644343800000|2022-02-08 18:10:00|1.52|0.32|1.5|0.3|1.52|0.32|1.5|0.3|0
1644344100000|2022-02-08 18:15:00|1.51|0.31|1.52|0.32|1.54|0.34|1.51|0.31|0
1644344400000|2022-02-08 18:20:00|1.53|0.33|1.53|0.33|1.53|0.33|1.52|0.32|0
1644344700000|2022-02-08 18:25:00|1.54|0.34|1.53|0.33|1.54|0.34|1.53|0.33|0
1644345000000|2022-02-08 18:30:00|1.52|0.32|1.52|0.32|1.53|0.33|1.51|0.31|0
1644345300000|2022-02-08 18:35:00|1.51|0.31|1.53|0.33|1.53|0.33|1.51|0.31|0
1644345600000|2022-02-08 18:40:00|1.52|0.32|1.53|0.33|1.54|0.34|1.52|0.32|0
1644345900000|2022-02-08 18:45:00|1.54|0.34|1.52|0.32|1.54|0.34|1.52|0.32|0
1644346200000|2022-02-08 18:50:00|1.53|0.33|1.53|0.33|1.54|0.34|1.52|0.32|0
1644346500000|2022-02-08 18:55:00|1.52|0.32|1.51|0.31|1.52|0.32|1.51|0.31|0
1644346800000|2022-02-08 19:00:00|1.5|0.3|1.51|0.31|1.51|0.31|1.5|0.3|0
1644347100000|2022-02-08 19:05:00|1.5|0.3|1.5|0.3|1.5|0.3|1.49|0.29|0
1644347400000|2022-02-08 19:10:00|1.51|0.31|1.51|0.31|1.51|0.31|1.5|0.3|0
1644347700000|2022-02-08 19:15:00|1.5|0.3|1.52|0.32|1.53|0.33|1.5|0.3|0
1644348000000|2022-02-08 19:20:00|1.53|0.33|1.67|0.47|1.67|0.47|1.53|0.33|0
1644348300000|2022-02-08 19:25:00|1.66|0.46|1.68|0.48|1.68|0.48|1.66|0.46|0
1644348600000|2022-02-08 19:30:00|1.69|0.49|1.66|0.46|1.69|0.49|1.66|0.46|0
1644348900000|2022-02-08 19:35:00|1.67|0.47|1.7|0.5|1.71|0.51|1.66|0.46|0
1644349200000|2022-02-08 19:40:00|1.69|0.49|1.69|0.49|1.7|0.5|1.69|0.49|0
1644349500000|2022-02-08 19:45:00|1.7|0.5|1.7|0.5|1.71|0.51|1.69|0.49|0
1644349800000|2022-02-08 19:50:00|1.69|0.49|1.67|0.47|1.7|0.5|1.67|0.47|0
1644350100000|2022-02-08 19:55:00|1.68|0.48|1.69|0.49|1.7|0.5|1.67|0.47|0
1644350400000|2022-02-08 20:00:00|1.7|0.5|1.68|0.48|1.71|0.51|1.68|0.48|0
1644350700000|2022-02-08 20:05:00|1.67|0.47|1.67|0.47|1.7|0.5|1.67|0.47|0
1644351000000|2022-02-08 20:10:00|1.66|0.46|1.56|0.36|1.66|0.46|1.55|0.35|0
1644351300000|2022-02-08 20:15:00|1.55|0.35|1.61|0.41|1.62|0.42|1.54|0.34|0
1644351600000|2022-02-08 20:20:00|1.62|0.42|1.62|0.42|1.63|0.43|1.62|0.42|0
1644351900000|2022-02-08 20:25:00|1.63|0.43|1.63|0.43|1.64|0.44|1.62|0.42|0
1644352200000|2022-02-08 20:30:00|1.62|0.42|1.6|0.4|1.63|0.43|1.59|0.39|0
1644352500000|2022-02-08 20:35:00|1.61|0.41|1.61|0.41|1.63|0.43|1.6|0.4|0
1644352800000|2022-02-08 20:40:00|1.6|0.4|1.61|0.41|1.61|0.41|1.59|0.39|0
1644353100000|2022-02-08 20:45:00|1.62|0.42|1.6|0.4|1.63|0.43|1.59|0.39|0
1644353400000|2022-02-08 20:50:00|1.61|0.41|1.57|0.37|1.62|0.42|1.57|0.37|0
1644353700000|2022-02-08 20:55:00|1.56|0.36|1.61|0.41|1.65|0.45|1.55|0.35|0
1644354000000|2022-02-08 21:00:00|1.6|0.4|1.58|0.38|1.61|0.41|1.58|0.38|0
1644354300000|2022-02-08 21:05:00|1.57|0.37|1.57|0.37|1.58|0.38|1.57|0.37|0
1644354600000|2022-02-08 21:10:00|1.58|0.38|1.59|0.39|1.59|0.39|1.57|0.37|0
1644354900000|2022-02-08 21:15:00|1.58|0.38|1.58|0.38|1.58|0.38|1.57|0.37|0
1644355800000|2022-02-08 21:30:00|1.57|0.37|1.58|0.38|1.58|0.38|1.57|0.37|0
1644356100000|2022-02-08 21:35:00|1.57|0.37|1.57|0.37|1.58|0.38|1.57|0.37|0
1644356400000|2022-02-08 21:40:00|1.58|0.38|1.58|0.38|1.58|0.38|1.57|0.37|0
1644356700000|2022-02-08 21:45:00|1.57|0.37|1.58|0.38|1.58|0.38|1.57|0.37|0
1644357300000|2022-02-08 21:55:00|1.57|0.37|1.57|0.37|1.57|0.37|1.57|0.37|0
1644357900000|2022-02-08 22:05:00|1.58|0.38|1.58|0.38|1.58|0.38|1.58|0.38|0
1644358200000|2022-02-08 22:10:00|1.57|0.37|1.57|0.37|1.58|0.38|1.57|0.37|0
1644358500000|2022-02-08 22:15:00|1.58|0.38|1.58|0.38|1.58|0.38|1.58|0.38|0
1644358800000|2022-02-08 22:20:00|1.57|0.37|1.57|0.37|1.57|0.37|1.57|0.37|0
1644359100000|2022-02-08 22:25:00|1.58|0.38|1.58|0.38|1.58|0.38|1.57|0.37|0
1644359400000|2022-02-08 22:30:00|1.57|0.37|1.57|0.37|1.57|0.37|1.57|0.37|0
1644359700000|2022-02-08 22:35:00|1.58|0.38|1.57|0.37|1.58|0.38|1.57|0.37|0
1644361200000|2022-02-08 23:00:00|1.56|0.36|1.56|0.36|1.57|0.37|1.56|0.36|0
1644361500000|2022-02-08 23:05:00|1.55|0.35|1.56|0.36|1.56|0.36|1.55|0.35|0
1644361800000|2022-02-08 23:10:00|1.55|0.35|1.56|0.36|1.56|0.36|1.55|0.35|0
1644362100000|2022-02-08 23:15:00|1.55|0.35|1.56|0.36|1.56|0.36|1.55|0.35|0
1644362400000|2022-02-08 23:20:00|1.55|0.35|1.54|0.34|1.55|0.35|1.54|0.34|0
1644362700000|2022-02-08 23:25:00|1.55|0.35|1.54|0.34|1.55|0.35|1.53|0.33|0
1644363300000|2022-02-08 23:35:00|1.55|0.35|1.55|0.35|1.55|0.35|1.54|0.34|0
1644363600000|2022-02-08 23:40:00|1.54|0.34|1.54|0.34|1.55|0.35|1.54|0.34|0
1644363900000|2022-02-08 23:45:00|1.55|0.35|1.55|0.35|1.55|0.35|1.55|0.35|0
1644364200000|2022-02-08 23:50:00|1.54|0.34|1.54|0.34|1.55|0.35|1.53|0.33|0
1644364800000|2022-02-09 00:00:00|1.53|0.33|1.54|0.34|1.54|0.34|1.53|0.33|0
1644365100000|2022-02-09 00:05:00|1.53|0.33|1.53|0.33|1.54|0.34|1.53|0.33|0
1644365400000|2022-02-09 00:10:00|1.54|0.34|1.54|0.34|1.54|0.34|1.54|0.34|0
1644366000000|2022-02-09 00:20:00|1.55|0.35|1.55|0.35|1.55|0.35|1.55|0.35|0
1644366600000|2022-02-09 00:30:00|1.56|0.36|1.55|0.35|1.56|0.36|1.55|0.35|0
1644366900000|2022-02-09 00:35:00|1.56|0.36|1.55|0.35|1.56|0.36|1.55|0.35|0
1644367200000|2022-02-09 00:40:00|1.56|0.36|1.55|0.35|1.56|0.36|1.55|0.35|0
1644368400000|2022-02-09 01:00:00|1.56|0.36|1.56|0.36|1.56|0.36|1.55|0.35|0
1644368700000|2022-02-09 01:05:00|1.55|0.35|1.55|0.35|1.56|0.36|1.55|0.35|0
1644369000000|2022-02-09 01:10:00|1.54|0.34|1.55|0.35|1.55|0.35|1.54|0.34|0
1644369300000|2022-02-09 01:15:00|1.54|0.34|1.55|0.35|1.55|0.35|1.54|0.34|0
1644369900000|2022-02-09 01:25:00|1.54|0.34|1.54|0.34|1.55|0.35|1.54|0.34|0
1644370200000|2022-02-09 01:30:00|1.53|0.33|1.54|0.34|1.54|0.34|1.53|0.33|0
1644370500000|2022-02-09 01:35:00|1.55|0.35|1.54|0.34|1.55|0.35|1.54|0.34|0
1644370800000|2022-02-09 01:40:00|1.53|0.33|1.53|0.33|1.54|0.34|1.53|0.33|0
1644371400000|2022-02-09 01:50:00|1.54|0.34|1.54|0.34|1.54|0.34|1.54|0.34|0
1644372000000|2022-02-09 02:00:00|1.53|0.33|1.53|0.33|1.53|0.33|1.53|0.33|0
1644372300000|2022-02-09 02:05:00|1.54|0.34|1.54|0.34|1.54|0.34|1.53|0.33|0
1644373800000|2022-02-09 02:30:00|1.55|0.35|1.54|0.34|1.55|0.35|1.54|0.34|0
1644374100000|2022-02-09 02:35:00|1.55|0.35|1.54|0.34|1.55|0.35|1.54|0.34|0
1644375600000|2022-02-09 03:00:00|1.53|0.33|1.53|0.33|1.54|0.34|1.53|0.33|0
1644376200000|2022-02-09 03:10:00|1.52|0.32|1.53|0.33|1.53|0.33|1.52|0.32|0
1644376500000|2022-02-09 03:15:00|1.52|0.32|1.52|0.32|1.52|0.32|1.52|0.32|0
1644376800000|2022-02-09 03:20:00|1.53|0.33|1.52|0.32|1.53|0.33|1.52|0.32|0
1644377100000|2022-02-09 03:25:00|1.53|0.33|1.52|0.32|1.53|0.33|1.52|0.32|0
1644377400000|2022-02-09 03:30:00|1.51|0.31|1.5|0.3|1.51|0.31|1.5|0.3|0
1644377700000|2022-02-09 03:35:00|1.51|0.31|1.51|0.31|1.51|0.31|1.5|0.3|0
1644378000000|2022-02-09 03:40:00|1.5|0.3|1.51|0.31|1.51|0.31|1.5|0.3|0
1644378300000|2022-02-09 03:45:00|1.5|0.3|1.5|0.3|1.51|0.31|1.5|0.3|0
1644378600000|2022-02-09 03:50:00|1.51|0.31|1.5|0.3|1.51|0.31|1.5|0.3|0
1644379500000|2022-02-09 04:05:00|1.48|0.28|1.46|0.26|1.48|0.28|1.46|0.26|0
1644379800000|2022-02-09 04:10:00|1.47|0.27|1.47|0.27|1.48|0.28|1.47|0.27|0
1644381000000|2022-02-09 04:30:00|1.48|0.28|1.48|0.28|1.48|0.28|1.48|0.28|0
1644381300000|2022-02-09 04:35:00|1.47|0.27|1.47|0.27|1.48|0.28|1.47|0.27|0
1644382200000|2022-02-09 04:50:00|1.46|0.26|1.46|0.26|1.47|0.27|1.46|0.26|0
1644383100000|2022-02-09 05:05:00|1.45|0.25|1.45|0.25|1.45|0.25|1.45|0.25|0
1644383400000|2022-02-09 05:10:00|1.46|0.26|1.46|0.26|1.46|0.26|1.46|0.26|0
1644385200000|2022-02-09 05:40:00|1.45|0.25|1.45|0.25|1.45|0.25|1.45|0.25|0
1644385500000|2022-02-09 05:45:00|1.46|0.26|1.46|0.26|1.46|0.26|1.45|0.25|0
1644386100000|2022-02-09 05:55:00|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1644387000000|2022-02-09 06:10:00|1.47|0.27|1.47|0.27|1.47|0.27|1.46|0.26|0
1644387300000|2022-02-09 06:15:00|1.46|0.26|1.47|0.27|1.47|0.27|1.46|0.26|0
1644387600000|2022-02-09 06:20:00|1.46|0.26|1.47|0.27|1.47|0.27|1.46|0.26|0
1644387900000|2022-02-09 06:25:00|1.46|0.26|1.46|0.26|1.47|0.27|1.46|0.26|0
1644388500000|2022-02-09 06:35:00|1.45|0.25|1.46|0.26|1.46|0.26|1.45|0.25|0
1644389100000|2022-02-09 06:45:00|1.47|0.27|1.47|0.27|1.47|0.27|1.46|0.26|0
1644389400000|2022-02-09 06:50:00|1.46|0.26|1.46|0.26|1.46|0.26|1.46|0.26|0
1644389700000|2022-02-09 06:55:00|1.47|0.27|1.47|0.27|1.47|0.27|1.47|0.27|0
1644390000000|2022-02-09 07:00:00|1.46|0.26|1.47|0.27|1.47|0.27|1.46|0.26|0
1644390600000|2022-02-09 07:10:00|1.46|0.26|1.47|0.27|1.47|0.27|1.46|0.26|0
1644390900000|2022-02-09 07:15:00|1.48|0.28|1.48|0.28|1.48|0.28|1.48|0.28|0
1644391200000|2022-02-09 07:20:00|1.53|0.33|1.52|0.32|1.53|0.33|1.52|0.32|0
1644391500000|2022-02-09 07:25:00|1.53|0.33|1.52|0.32|1.53|0.33|1.52|0.32|0
1644391800000|2022-02-09 07:30:00|1.53|0.33|1.52|0.32|1.53|0.33|1.52|0.32|0
1644392100000|2022-02-09 07:35:00|1.53|0.33|1.54|0.34|1.54|0.34|1.52|0.32|0
1644392400000|2022-02-09 07:40:00|1.55|0.35|1.54|0.34|1.55|0.35|1.54|0.34|0
1644392700000|2022-02-09 07:45:00|1.53|0.33|1.54|0.34|1.54|0.34|1.53|0.33|0
1644393000000|2022-02-09 07:50:00|1.53|0.33|1.53|0.33|1.53|0.33|1.53|0.33|0
1644393300000|2022-02-09 07:55:00|1.54|0.34|1.53|0.33|1.54|0.34|1.53|0.33|0
1644393600000|2022-02-09 08:00:00|1.52|0.32|1.53|0.33|1.53|0.33|1.52|0.32|0
1644393900000|2022-02-09 08:05:00|1.54|0.34|1.53|0.33|1.54|0.34|1.52|0.32|0
1644394200000|2022-02-09 08:10:00|1.54|0.34|1.52|0.32|1.54|0.34|1.52|0.32|0
1644394500000|2022-02-09 08:15:00|1.51|0.31|1.52|0.32|1.53|0.33|1.51|0.31|0
1644394800000|2022-02-09 08:20:00|1.51|0.31|1.52|0.32|1.52|0.32|1.51|0.31|0
1644395100000|2022-02-09 08:25:00|1.51|0.31|1.52|0.32|1.53|0.33|1.51|0.31|0
1644395400000|2022-02-09 08:30:00|1.53|0.33|1.52|0.32|1.53|0.33|1.51|0.31|0
1644395700000|2022-02-09 08:35:00|1.51|0.31|1.5|0.3|1.52|0.32|1.5|0.3|0
1644396000000|2022-02-09 08:40:00|1.51|0.31|1.48|0.28|1.51|0.31|1.48|0.28|0
1644396300000|2022-02-09 08:45:00|1.47|0.27|1.49|0.29|1.55|0.35|1.46|0.26|0
1644396600000|2022-02-09 08:50:00|1.48|0.28|1.48|0.28|1.49|0.29|1.47|0.27|0
1644396900000|2022-02-09 08:55:00|1.49|0.29|1.49|0.29|1.49|0.29|1.49|0.29|0
1644397200000|2022-02-09 09:00:00|1.48|0.28|1.49|0.29|1.49|0.29|1.48|0.28|0
1644397500000|2022-02-09 09:05:00|1.48|0.28|1.47|0.27|1.48|0.28|1.47|0.27|0
1644397800000|2022-02-09 09:10:00|1.48|0.28|1.47|0.27|1.48|0.28|1.47|0.27|0
1644398100000|2022-02-09 09:15:00|1.48|0.28|1.47|0.27|1.48|0.28|1.47|0.27|0
1644398400000|2022-02-09 09:20:00|1.48|0.28|1.48|0.28|1.48|0.28|1.47|0.27|0
1644399000000|2022-02-09 09:30:00|1.47|0.27|1.47|0.27|1.47|0.27|1.47|0.27|0
1644399300000|2022-02-09 09:35:00|1.48|0.28|1.48|0.28|1.48|0.28|1.47|0.27|0
1644399600000|2022-02-09 09:40:00|1.47|0.27|1.48|0.28|1.48|0.28|1.47|0.27|0
1644400500000|2022-02-09 09:55:00|1.49|0.29|1.48|0.28|1.49|0.29|1.48|0.28|0
1644400800000|2022-02-09 10:00:00|1.49|0.29|1.48|0.28|1.49|0.29|1.48|0.28|0
1644401100000|2022-02-09 10:05:00|1.47|0.27|1.47|0.27|1.47|0.27|1.47|0.27|0
1644401400000|2022-02-09 10:10:00|1.48|0.28|1.46|0.26|1.48|0.28|1.46|0.26|0
1644401700000|2022-02-09 10:15:00|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1644402300000|2022-02-09 10:25:00|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1644402600000|2022-02-09 10:30:00|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1644402900000|2022-02-09 10:35:00|1.47|0.27|1.47|0.27|1.47|0.27|1.46|0.26|0
1644403200000|2022-02-09 10:40:00|1.46|0.26|1.46|0.26|1.47|0.27|1.46|0.26|0
1644403500000|2022-02-09 10:45:00|1.47|0.27|1.47|0.27|1.47|0.27|1.47|0.27|0
1644403800000|2022-02-09 10:50:00|1.46|0.26|1.46|0.26|1.47|0.27|1.46|0.26|0
1644404400000|2022-02-09 11:00:00|1.47|0.27|1.47|0.27|1.47|0.27|1.46|0.26|0
1644404700000|2022-02-09 11:05:00|1.48|0.28|1.47|0.27|1.48|0.28|1.47|0.27|0
1644405000000|2022-02-09 11:10:00|1.46|0.26|1.47|0.27|1.47|0.27|1.46|0.26|0
1644405300000|2022-02-09 11:15:00|1.46|0.26|1.46|0.26|1.47|0.27|1.46|0.26|0
1644405600000|2022-02-09 11:20:00|1.47|0.27|1.47|0.27|1.47|0.27|1.47|0.27|0
1644405900000|2022-02-09 11:25:00|1.46|0.26|1.47|0.27|1.47|0.27|1.46|0.26|0
1644406200000|2022-02-09 11:30:00|1.46|0.26|1.46|0.26|1.47|0.27|1.46|0.26|0
1644406800000|2022-02-09 11:40:00|1.45|0.25|1.45|0.25|1.45|0.25|1.45|0.25|0
1644407100000|2022-02-09 11:45:00|1.46|0.26|1.46|0.26|1.46|0.26|1.45|0.25|0
1644407400000|2022-02-09 11:50:00|1.45|0.25|1.45|0.25|1.46|0.26|1.45|0.25|0
1644407700000|2022-02-09 11:55:00|1.44|0.24|1.45|0.25|1.45|0.25|1.44|0.24|0
1644408000000|2022-02-09 12:00:00|1.44|0.24|1.44|0.24|1.44|0.24|1.44|0.24|0
1644408300000|2022-02-09 12:05:00|1.43|0.23|1.43|0.23|1.44|0.24|1.43|0.23|0
1644408900000|2022-02-09 12:15:00|1.44|0.24|1.44|0.24|1.44|0.24|1.43|0.23|0
1644409200000|2022-02-09 12:20:00|1.43|0.23|1.44|0.24|1.44|0.24|1.43|0.23|0
1644409500000|2022-02-09 12:25:00|1.43|0.23|1.44|0.24|1.44|0.24|1.43|0.23|0
1644409800000|2022-02-09 12:30:00|1.43|0.23|1.44|0.24|1.44|0.24|1.43|0.23|0
1644410100000|2022-02-09 12:35:00|1.45|0.25|1.44|0.24|1.45|0.25|1.44|0.24|0
1644410700000|2022-02-09 12:45:00|1.43|0.23|1.43|0.23|1.43|0.23|1.43|0.23|0
1644411300000|2022-02-09 12:55:00|1.42|0.22|1.43|0.23|1.43|0.23|1.42|0.22|0
1644411600000|2022-02-09 13:00:00|1.42|0.22|1.43|0.23|1.43|0.23|1.42|0.22|0
1644411900000|2022-02-09 13:05:00|1.42|0.22|1.42|0.22|1.43|0.23|1.42|0.22|0
1644412200000|2022-02-09 13:10:00|1.43|0.23|1.41|0.21|1.43|0.23|1.41|0.21|0
1644412500000|2022-02-09 13:15:00|1.42|0.22|1.41|0.21|1.42|0.22|1.41|0.21|0
1644412800000|2022-02-09 13:20:00|1.42|0.22|1.42|0.22|1.42|0.22|1.41|0.21|0
1644413100000|2022-02-09 13:25:00|1.41|0.21|1.41|0.21|1.47|0.27|1.41|0.21|0
1644413400000|2022-02-09 13:30:00|1.42|0.22|1.41|0.21|1.42|0.22|1.41|0.21|0
1644413700000|2022-02-09 13:35:00|1.42|0.22|1.42|0.22|1.42|0.22|1.42|0.22|0
1644414000000|2022-02-09 13:40:00|1.41|0.21|1.41|0.21|1.41|0.21|1.41|0.21|0
1644414300000|2022-02-09 13:45:00|1.42|0.22|1.41|0.21|1.42|0.22|1.41|0.21|0
1644414900000|2022-02-09 13:55:00|1.42|0.22|1.42|0.22|1.42|0.22|1.41|0.21|0
1644415200000|2022-02-09 14:00:00|1.41|0.21|1.42|0.22|1.42|0.22|1.41|0.21|0
1644415500000|2022-02-09 14:05:00|1.41|0.21|1.41|0.21|1.42|0.22|1.41|0.21|0
1644415800000|2022-02-09 14:10:00|1.4|0.2|1.41|0.21|1.41|0.21|1.4|0.2|0
1644416700000|2022-02-09 14:25:00|1.4|0.2|1.4|0.2|1.4|0.2|1.4|0.2|0
1644417000000|2022-02-09 14:30:00|1.41|0.21|1.39|0.19|1.41|0.21|1.38|0.18|0
1644417300000|2022-02-09 14:35:00|1.4|0.2|1.38|0.18|1.4|0.2|1.37|0.17|0
1644417600000|2022-02-09 14:40:00|1.39|0.19|1.41|0.21|1.41|0.21|1.37|0.17|0
1644417900000|2022-02-09 14:45:00|1.4|0.2|1.41|0.21|1.42|0.22|1.4|0.2|0
1644418200000|2022-02-09 14:50:00|1.42|0.22|1.43|0.23|1.43|0.23|1.41|0.21|0
1644418500000|2022-02-09 14:55:00|1.42|0.22|1.42|0.22|1.44|0.24|1.42|0.22|0
1644418800000|2022-02-09 15:00:00|1.43|0.23|1.41|0.21|1.43|0.23|1.41|0.21|0
1644419100000|2022-02-09 15:05:00|1.42|0.22|1.41|0.21|1.42|0.22|1.4|0.2|0
1644419400000|2022-02-09 15:10:00|1.4|0.2|1.42|0.22|1.43|0.23|1.4|0.2|0
1644419700000|2022-02-09 15:15:00|1.43|0.23|1.44|0.24|1.44|0.24|1.41|0.21|0
1644420000000|2022-02-09 15:20:00|1.43|0.23|1.43|0.23|1.44|0.24|1.42|0.22|0
1644420300000|2022-02-09 15:25:00|1.42|0.22|1.41|0.21|1.42|0.22|1.4|0.2|0
1644420600000|2022-02-09 15:30:00|1.42|0.22|1.39|0.19|1.42|0.22|1.39|0.19|0
1644420900000|2022-02-09 15:35:00|1.4|0.2|1.4|0.2|1.4|0.2|1.4|0.2|0
1644421200000|2022-02-09 15:40:00|1.39|0.19|1.41|0.21|1.41|0.21|1.39|0.19|0
1644421500000|2022-02-09 15:45:00|1.4|0.2|1.4|0.2|1.41|0.21|1.4|0.2|0
1644421800000|2022-02-09 15:50:00|1.38|0.18|1.38|0.18|1.38|0.18|1.31|0.11|0
1644422100000|2022-02-09 15:55:00|1.37|0.17|1.36|0.16|1.37|0.17|1.36|0.16|0
1644422400000|2022-02-09 16:00:00|1.35|0.15|1.36|0.16|1.37|0.17|1.35|0.15|0
1644422700000|2022-02-09 16:05:00|1.37|0.17|1.38|0.18|1.38|0.18|1.36|0.16|0
1644423000000|2022-02-09 16:10:00|1.37|0.17|1.39|0.19|1.39|0.19|1.37|0.17|0
1644423300000|2022-02-09 16:15:00|1.38|0.18|1.38|0.18|1.39|0.19|1.37|0.17|0
1644423600000|2022-02-09 16:20:00|1.37|0.17|1.37|0.17|1.38|0.18|1.37|0.17|0
1644423900000|2022-02-09 16:25:00|1.38|0.18|1.38|0.18|1.38|0.18|1.37|0.17|0
1644424200000|2022-02-09 16:30:00|1.37|0.17|1.37|0.17|1.39|0.19|1.37|0.17|0
1644424500000|2022-02-09 16:35:00|1.38|0.18|1.37|0.17|1.38|0.18|1.37|0.17|0
1644424800000|2022-02-09 16:40:00|1.38|0.18|1.38|0.18|1.38|0.18|1.37|0.17|0
1644425100000|2022-02-09 16:45:00|1.37|0.17|1.37|0.17|1.38|0.18|1.37|0.17|0
1644425400000|2022-02-09 16:50:00|1.38|0.18|1.39|0.19|1.39|0.19|1.37|0.17|0
1644425700000|2022-02-09 16:55:00|1.4|0.2|1.39|0.19|1.4|0.2|1.38|0.18|0
1644426000000|2022-02-09 17:00:00|1.38|0.18|1.38|0.18|1.39|0.19|1.38|0.18|0
1644426300000|2022-02-09 17:05:00|1.39|0.19|1.39|0.19|1.4|0.2|1.39|0.19|0
1644426600000|2022-02-09 17:10:00|1.4|0.2|1.39|0.19|1.4|0.2|1.39|0.19|0
1644426900000|2022-02-09 17:15:00|1.38|0.18|1.38|0.18|1.39|0.19|1.38|0.18|0
1644427200000|2022-02-09 17:20:00|1.37|0.17|1.38|0.18|1.38|0.18|1.37|0.17|0
1644427500000|2022-02-09 17:25:00|1.37|0.17|1.37|0.17|1.38|0.18|1.37|0.17|0
1644427800000|2022-02-09 17:30:00|1.38|0.18|1.38|0.18|1.39|0.19|1.38|0.18|0
1644428100000|2022-02-09 17:35:00|1.37|0.17|1.37|0.17|1.37|0.17|1.36|0.16|0
1644428400000|2022-02-09 17:40:00|1.36|0.16|1.36|0.16|1.37|0.17|1.36|0.16|0
1644428700000|2022-02-09 17:45:00|1.37|0.17|1.36|0.16|1.37|0.17|1.36|0.16|0
1644429000000|2022-02-09 17:50:00|1.37|0.17|1.36|0.16|1.37|0.17|1.36|0.16|0
1644429300000|2022-02-09 17:55:00|1.37|0.17|1.36|0.16|1.37|0.17|1.36|0.16|0
1644429600000|2022-02-09 18:00:00|1.35|0.15|1.36|0.16|1.36|0.16|1.35|0.15|0
1644429900000|2022-02-09 18:05:00|1.37|0.17|1.36|0.16|1.37|0.17|1.36|0.16|0
1644430200000|2022-02-09 18:10:00|1.37|0.17|1.37|0.17|1.37|0.17|1.36|0.16|0
1644430500000|2022-02-09 18:15:00|1.36|0.16|1.36|0.16|1.37|0.17|1.36|0.16|0
1644430800000|2022-02-09 18:20:00|1.37|0.17|1.36|0.16|1.37|0.17|1.36|0.16|0
1644431400000|2022-02-09 18:30:00|1.35|0.15|1.35|0.15|1.36|0.16|1.35|0.15|0
1644431700000|2022-02-09 18:35:00|1.36|0.16|1.36|0.16|1.36|0.16|1.36|0.16|0
1644432000000|2022-02-09 18:40:00|1.35|0.15|1.35|0.15|1.35|0.15|1.35|0.15|0
1644432600000|2022-02-09 18:50:00|1.36|0.16|1.35|0.15|1.36|0.16|1.35|0.15|0
1644432900000|2022-02-09 18:55:00|1.36|0.16|1.35|0.15|1.36|0.16|1.35|0.15|0
1644433200000|2022-02-09 19:00:00|1.34|0.14|1.34|0.14|1.35|0.15|1.34|0.14|0
1644433500000|2022-02-09 19:05:00|1.33|0.13|1.33|0.13|1.34|0.14|1.33|0.13|0
1644433800000|2022-02-09 19:10:00|1.34|0.14|1.33|0.13|1.34|0.14|1.33|0.13|0
1644434400000|2022-02-09 19:20:00|1.34|0.14|1.33|0.13|1.34|0.14|1.33|0.13|0
1644435000000|2022-02-09 19:30:00|1.35|0.15|1.34|0.14|1.35|0.15|1.34|0.14|0
1644435300000|2022-02-09 19:35:00|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1644435900000|2022-02-09 19:45:00|1.35|0.15|1.35|0.15|1.35|0.15|1.34|0.14|0
1644436200000|2022-02-09 19:50:00|1.34|0.14|1.35|0.15|1.35|0.15|1.34|0.14|0
1644436500000|2022-02-09 19:55:00|1.36|0.16|1.36|0.16|1.36|0.16|1.35|0.15|0
1644436800000|2022-02-09 20:00:00|1.37|0.17|1.36|0.16|1.38|0.18|1.36|0.16|0
1644437100000|2022-02-09 20:05:00|1.37|0.17|1.38|0.18|1.38|0.18|1.37|0.17|0
1644437400000|2022-02-09 20:10:00|1.37|0.17|1.38|0.18|1.38|0.18|1.37|0.17|0
1644437700000|2022-02-09 20:15:00|1.39|0.19|1.37|0.17|1.39|0.19|1.37|0.17|0
1644438000000|2022-02-09 20:20:00|1.38|0.18|1.37|0.17|1.38|0.18|1.36|0.16|0
1644438300000|2022-02-09 20:25:00|1.36|0.16|1.35|0.15|1.38|0.18|1.35|0.15|0
1644438600000|2022-02-09 20:30:00|1.34|0.14|1.34|0.14|1.35|0.15|1.33|0.13|0
1644438900000|2022-02-09 20:35:00|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1644439200000|2022-02-09 20:40:00|1.35|0.15|1.35|0.15|1.37|0.17|1.35|0.15|0
1644439500000|2022-02-09 20:45:00|1.36|0.16|1.34|0.14|1.36|0.16|1.34|0.14|0
1644439800000|2022-02-09 20:50:00|1.33|0.13|1.32|0.12|1.38|0.18|1.31|0.11|0
1644440100000|2022-02-09 20:55:00|1.33|0.13|1.32|0.12|1.33|0.13|1.31|0.11|0
1644440400000|2022-02-09 21:00:00|1.33|0.13|1.32|0.12|1.33|0.13|1.32|0.12|0
1644440700000|2022-02-09 21:05:00|1.31|0.11|1.32|0.12|1.32|0.12|1.31|0.11|0
1644441000000|2022-02-09 21:10:00|1.31|0.11|1.31|0.11|1.32|0.12|1.31|0.11|0
1644441600000|2022-02-09 21:20:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1644441900000|2022-02-09 21:25:00|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1644443100000|2022-02-09 21:45:00|1.31|0.11|1.31|0.11|1.31|0.11|1.3|0.1|0
1644443400000|2022-02-09 21:50:00|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1644443700000|2022-02-09 21:55:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1644447600000|2022-02-09 23:00:00|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1644448500000|2022-02-09 23:15:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1644448800000|2022-02-09 23:20:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1644449400000|2022-02-09 23:30:00|1.31|0.11|1.31|0.11|1.31|0.11|1.3|0.1|0
1644449700000|2022-02-09 23:35:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1644450000000|2022-02-09 23:40:00|1.31|0.11|1.31|0.11|1.31|0.11|1.3|0.1|0
1644450900000|2022-02-09 23:55:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1644451200000|2022-02-10 00:00:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1644451500000|2022-02-10 00:05:00|1.31|0.11|1.31|0.11|1.31|0.11|1.3|0.1|0
1644451800000|2022-02-10 00:10:00|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1644452100000|2022-02-10 00:15:00|1.32|0.12|1.32|0.12|1.32|0.12|1.31|0.11|0
1644452400000|2022-02-10 00:20:00|1.31|0.11|1.31|0.11|1.32|0.12|1.31|0.11|0
1644453000000|2022-02-10 00:30:00|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1644453900000|2022-02-10 00:45:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1644454200000|2022-02-10 00:50:00|1.32|0.12|1.32|0.12|1.32|0.12|1.31|0.11|0
1644454800000|2022-02-10 01:00:00|1.33|0.13|1.32|0.12|1.33|0.13|1.32|0.12|0
1644455400000|2022-02-10 01:10:00|1.33|0.13|1.32|0.12|1.33|0.13|1.32|0.12|0
1644455700000|2022-02-10 01:15:00|1.33|0.13|1.33|0.13|1.33|0.13|1.33|0.13|0
1644456000000|2022-02-10 01:20:00|1.32|0.12|1.32|0.12|1.33|0.13|1.32|0.12|0
1644456300000|2022-02-10 01:25:00|1.33|0.13|1.3|0.1|1.33|0.13|1.3|0.1|0
1644456600000|2022-02-10 01:30:00|1.31|0.11|1.31|0.11|1.32|0.12|1.31|0.11|0
1644457500000|2022-02-10 01:45:00|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1644457800000|2022-02-10 01:50:00|1.31|0.11|1.31|0.11|1.31|0.11|1.3|0.1|0
1644458100000|2022-02-10 01:55:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1644458400000|2022-02-10 02:00:00|1.31|0.11|1.31|0.11|1.31|0.11|1.3|0.1|0
1644460500000|2022-02-10 02:35:00|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1644461400000|2022-02-10 02:50:00|1.31|0.11|1.31|0.11|1.31|0.11|1.3|0.1|0
1644461700000|2022-02-10 02:55:00|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1644462000000|2022-02-10 03:00:00|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1644462900000|2022-02-10 03:15:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1644464100000|2022-02-10 03:35:00|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1644464400000|2022-02-10 03:40:00|1.3|0.1|1.3|0.1|1.3|0.1|1.29|0.09|0
1644464700000|2022-02-10 03:45:00|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1644465300000|2022-02-10 03:55:00|1.29|0.09|1.29|0.09|1.3|0.1|1.29|0.09|0
1644465600000|2022-02-10 04:00:00|1.3|0.1|1.3|0.1|1.3|0.1|1.29|0.09|0
1644465900000|2022-02-10 04:05:00|1.29|0.09|1.29|0.09|1.3|0.1|1.29|0.09|0
1644466200000|2022-02-10 04:10:00|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1644469200000|2022-02-10 05:00:00|1.28|0.08|1.31|0.11|1.31|0.11|1.28|0.08|0
1644471300000|2022-02-10 05:35:00|1.32|0.12|1.32|0.12|1.32|0.12|1.32|0.12|0
1644471600000|2022-02-10 05:40:00|1.31|0.11|1.31|0.11|1.32|0.12|1.31|0.11|0
1644472200000|2022-02-10 05:50:00|1.32|0.12|1.32|0.12|1.32|0.12|1.31|0.11|0
1644472500000|2022-02-10 05:55:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1644473100000|2022-02-10 06:05:00|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1644473400000|2022-02-10 06:10:00|1.29|0.09|1.29|0.09|1.3|0.1|1.29|0.09|0
1644473700000|2022-02-10 06:15:00|1.3|0.1|1.3|0.1|1.3|0.1|1.29|0.09|0
1644474000000|2022-02-10 06:20:00|1.29|0.09|1.29|0.09|1.3|0.1|1.29|0.09|0
1644474900000|2022-02-10 06:35:00|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1644475800000|2022-02-10 06:50:00|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1644476100000|2022-02-10 06:55:00|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1644476400000|2022-02-10 07:00:00|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1644478200000|2022-02-10 07:30:00|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1644478500000|2022-02-10 07:35:00|1.31|0.11|1.31|0.11|1.31|0.11|1.3|0.1|0
1644478800000|2022-02-10 07:40:00|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1644479700000|2022-02-10 07:55:00|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1644480000000|2022-02-10 08:00:00|1.3|0.1|1.29|0.09|1.3|0.1|1.28|0.08|0
1644480300000|2022-02-10 08:05:00|1.3|0.1|1.3|0.1|1.3|0.1|1.29|0.09|0
1644480600000|2022-02-10 08:10:00|1.29|0.09|1.28|0.08|1.3|0.1|1.28|0.08|0
1644480900000|2022-02-10 08:15:00|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1644481200000|2022-02-10 08:20:00|1.31|0.11|1.3|0.1|1.31|0.11|1.29|0.09|0
1644481500000|2022-02-10 08:25:00|1.31|0.11|1.31|0.11|1.31|0.11|1.3|0.1|0
1644481800000|2022-02-10 08:30:00|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1644482100000|2022-02-10 08:35:00|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1644482400000|2022-02-10 08:40:00|1.3|0.1|1.32|0.12|1.32|0.12|1.3|0.1|0
1644482700000|2022-02-10 08:45:00|1.31|0.11|1.31|0.11|1.32|0.12|1.31|0.11|0
1644483000000|2022-02-10 08:50:00|1.32|0.12|1.32|0.12|1.32|0.12|1.31|0.11|0
1644483300000|2022-02-10 08:55:00|1.31|0.11|1.32|0.12|1.32|0.12|1.31|0.11|0
1644483600000|2022-02-10 09:00:00|1.33|0.13|1.32|0.12|1.35|0.15|1.29|0.09|0
1644483900000|2022-02-10 09:05:00|1.37|0.17|1.4|0.2|1.4|0.2|1.37|0.17|0
1644484200000|2022-02-10 09:10:00|1.39|0.19|1.39|0.19|1.4|0.2|1.39|0.19|0
1644484500000|2022-02-10 09:15:00|1.4|0.2|1.4|0.2|1.4|0.2|1.39|0.19|0
1644484800000|2022-02-10 09:20:00|1.39|0.19|1.4|0.2|1.4|0.2|1.39|0.19|0
1644485100000|2022-02-10 09:25:00|1.39|0.19|1.39|0.19|1.4|0.2|1.39|0.19|0
1644485700000|2022-02-10 09:35:00|1.38|0.18|1.39|0.19|1.39|0.19|1.38|0.18|0
1644486300000|2022-02-10 09:45:00|1.4|0.2|1.4|0.2|1.4|0.2|1.39|0.19|0
1644486600000|2022-02-10 09:50:00|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1644486900000|2022-02-10 09:55:00|1.38|0.18|1.39|0.19|1.39|0.19|1.38|0.18|0
1644487200000|2022-02-10 10:00:00|1.4|0.2|1.4|0.2|1.4|0.2|1.39|0.19|0
1644487500000|2022-02-10 10:05:00|1.39|0.19|1.39|0.19|1.4|0.2|1.39|0.19|0
1644489000000|2022-02-10 10:30:00|1.38|0.18|1.39|0.19|1.39|0.19|1.38|0.18|0
1644489300000|2022-02-10 10:35:00|1.38|0.18|1.38|0.18|1.39|0.19|1.38|0.18|0
1644490200000|2022-02-10 10:50:00|1.37|0.17|1.37|0.17|1.37|0.17|1.37|0.17|0
1644490500000|2022-02-10 10:55:00|1.38|0.18|1.37|0.17|1.38|0.18|1.37|0.17|0
1644491100000|2022-02-10 11:05:00|1.38|0.18|1.37|0.17|1.38|0.18|1.37|0.17|0
1644492900000|2022-02-10 11:35:00|1.36|0.16|1.37|0.17|1.37|0.17|1.36|0.16|0
1644493500000|2022-02-10 11:45:00|1.38|0.18|1.37|0.17|1.38|0.18|1.37|0.17|0
1644493800000|2022-02-10 11:50:00|1.38|0.18|1.37|0.17|1.38|0.18|1.37|0.17|0
1644494100000|2022-02-10 11:55:00|1.38|0.18|1.37|0.17|1.38|0.18|1.37|0.17|0
1644494400000|2022-02-10 12:00:00|1.38|0.18|1.37|0.17|1.38|0.18|1.37|0.17|0
1644494700000|2022-02-10 12:05:00|1.36|0.16|1.36|0.16|1.37|0.17|1.36|0.16|0
1644495000000|2022-02-10 12:10:00|1.35|0.15|1.36|0.16|1.36|0.16|1.35|0.15|0
1644495300000|2022-02-10 12:15:00|1.35|0.15|1.36|0.16|1.36|0.16|1.35|0.15|0
1644495600000|2022-02-10 12:20:00|1.35|0.15|1.35|0.15|1.35|0.15|1.35|0.15|0
1644495900000|2022-02-10 12:25:00|1.36|0.16|1.36|0.16|1.36|0.16|1.36|0.16|0
1644496200000|2022-02-10 12:30:00|1.35|0.15|1.36|0.16|1.36|0.16|1.35|0.15|0
1644496500000|2022-02-10 12:35:00|1.35|0.15|1.36|0.16|1.36|0.16|1.35|0.15|0
1644497100000|2022-02-10 12:45:00|1.35|0.15|1.36|0.16|1.38|0.18|1.35|0.15|0
1644497700000|2022-02-10 12:55:00|1.35|0.15|1.36|0.16|1.36|0.16|1.35|0.15|0
1644498000000|2022-02-10 13:00:00|1.35|0.15|1.35|0.15|1.36|0.16|1.35|0.15|0
1644498300000|2022-02-10 13:05:00|1.34|0.14|1.33|0.13|1.35|0.15|1.33|0.13|0
1644498600000|2022-02-10 13:10:00|1.34|0.14|1.35|0.15|1.35|0.15|1.33|0.13|0
1644498900000|2022-02-10 13:15:00|1.34|0.14|1.35|0.15|1.35|0.15|1.34|0.14|0
1644499200000|2022-02-10 13:20:00|1.36|0.16|1.35|0.15|1.36|0.16|1.35|0.15|0
1644499500000|2022-02-10 13:25:00|1.36|0.16|1.35|0.15|1.36|0.16|1.35|0.15|0
1644499800000|2022-02-10 13:30:00|1.36|0.16|1.47|0.27|1.5|0.3|1.36|0.16|0
1644500100000|2022-02-10 13:35:00|1.48|0.28|1.34|0.14|1.5|0.3|1.34|0.14|0
1644500400000|2022-02-10 13:40:00|1.33|0.13|1.58|0.38|1.59|0.39|1.33|0.13|0
1644500700000|2022-02-10 13:45:00|1.59|0.39|1.6|0.4|1.61|0.41|1.57|0.37|0
1644501000000|2022-02-10 13:50:00|1.61|0.41|1.6|0.4|1.61|0.41|1.58|0.38|0
1644501300000|2022-02-10 13:55:00|1.59|0.39|1.59|0.39|1.6|0.4|1.58|0.38|0
1644501600000|2022-02-10 14:00:00|1.6|0.4|1.66|0.46|1.66|0.46|1.6|0.4|0
1644501900000|2022-02-10 14:05:00|1.65|0.45|1.59|0.39|1.65|0.45|1.55|0.35|0
1644502200000|2022-02-10 14:10:00|1.6|0.4|1.64|0.44|1.65|0.45|1.6|0.4|0
1644502500000|2022-02-10 14:15:00|1.63|0.43|1.62|0.42|1.63|0.43|1.61|0.41|0
1644502800000|2022-02-10 14:20:00|1.61|0.41|1.62|0.42|1.63|0.43|1.61|0.41|0
1644503100000|2022-02-10 14:25:00|1.61|0.41|1.63|0.43|1.64|0.44|1.61|0.41|0
1644503400000|2022-02-10 14:30:00|1.62|0.42|1.59|0.39|1.62|0.42|1.57|0.37|0
1644503700000|2022-02-10 14:35:00|1.58|0.38|1.59|0.39|1.62|0.42|1.54|0.34|0
1644504000000|2022-02-10 14:40:00|1.58|0.38|1.56|0.36|1.58|0.38|1.55|0.35|0
1644504300000|2022-02-10 14:45:00|1.55|0.35|1.56|0.36|1.58|0.38|1.55|0.35|0
1644504600000|2022-02-10 14:50:00|1.57|0.37|1.44|0.24|1.6|0.4|1.43|0.23|0
1644504900000|2022-02-10 14:55:00|1.45|0.25|1.44|0.24|1.45|0.25|1.43|0.23|0
1644505200000|2022-02-10 15:00:00|1.43|0.23|1.41|0.21|1.45|0.25|1.4|0.2|0
1644505500000|2022-02-10 15:05:00|1.37|0.17|1.37|0.17|1.39|0.19|1.37|0.17|0
1644505800000|2022-02-10 15:10:00|1.36|0.16|1.39|0.19|1.39|0.19|1.36|0.16|0
1644506100000|2022-02-10 15:15:00|1.38|0.18|1.2|0|1.41|0.21|1.2|0|0
1644510000000|2022-02-10 16:20:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1644510300000|2022-02-10 16:25:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1644510600000|2022-02-10 16:30:00|1.21|0.01|1.23|0.03|1.23|0.03|1.2|0|0
1644510900000|2022-02-10 16:35:00|1.22|0.02|1.22|0.02|1.23|0.03|1.22|0.02|0
1644511200000|2022-02-10 16:40:00|1.21|0.01|1.2|0|1.22|0.02|1.2|0|0
1644511500000|2022-02-10 16:45:00|1.23|0.03|1.2|0|1.23|0.03|1.2|0|0
1644515100000|2022-02-10 17:45:00|1.21|0.01|1.22|0.02|1.23|0.03|1.21|0.01|0
1644515400000|2022-02-10 17:50:00|1.21|0.01|1.24|0.04|1.24|0.04|1.2|0|0
1644515700000|2022-02-10 17:55:00|1.25|0.05|1.26|0.06|1.27|0.07|1.24|0.04|0
1644516000000|2022-02-10 18:00:00|1.27|0.07|1.22|0.02|1.27|0.07|1.21|0.01|0
1644516300000|2022-02-10 18:05:00|1.21|0.01|1.22|0.02|1.23|0.03|1.21|0.01|0
1644516600000|2022-02-10 18:10:00|1.21|0.01|1.23|0.03|1.23|0.03|1.21|0.01|0
1644516900000|2022-02-10 18:15:00|1.24|0.04|1.27|0.07|1.27|0.07|1.23|0.03|0
1644517200000|2022-02-10 18:20:00|1.22|0.02|1.34|0.14|1.36|0.16|1.22|0.02|0
1644517500000|2022-02-10 18:25:00|1.35|0.15|1.38|0.18|1.38|0.18|1.34|0.14|0
1644517800000|2022-02-10 18:30:00|1.37|0.17|1.43|0.23|1.43|0.23|1.37|0.17|0
1644518100000|2022-02-10 18:35:00|1.46|0.26|1.46|0.26|1.5|0.3|1.46|0.26|0
1644518400000|2022-02-10 18:40:00|1.45|0.25|1.45|0.25|1.47|0.27|1.45|0.25|0
1644518700000|2022-02-10 18:45:00|1.46|0.26|1.46|0.26|1.47|0.27|1.44|0.24|0
1644519000000|2022-02-10 18:50:00|1.45|0.25|1.46|0.26|1.47|0.27|1.45|0.25|0
1644519300000|2022-02-10 18:55:00|1.47|0.27|1.44|0.24|1.48|0.28|1.44|0.24|0
1644519600000|2022-02-10 19:00:00|1.43|0.23|1.47|0.27|1.47|0.27|1.43|0.23|0
1644519900000|2022-02-10 19:05:00|1.48|0.28|1.47|0.27|1.49|0.29|1.47|0.27|0
1644520200000|2022-02-10 19:10:00|1.48|0.28|1.49|0.29|1.5|0.3|1.47|0.27|0
1644520500000|2022-02-10 19:15:00|1.5|0.3|1.54|0.34|1.54|0.34|1.45|0.25|0
1644520800000|2022-02-10 19:20:00|1.53|0.33|1.49|0.29|1.54|0.34|1.49|0.29|0
1644521100000|2022-02-10 19:25:00|1.48|0.28|1.47|0.27|1.49|0.29|1.46|0.26|0
1644521400000|2022-02-10 19:30:00|1.46|0.26|1.47|0.27|1.48|0.28|1.46|0.26|0
1644521700000|2022-02-10 19:35:00|1.46|0.26|1.46|0.26|1.48|0.28|1.44|0.24|0
1644522000000|2022-02-10 19:40:00|1.45|0.25|1.47|0.27|1.47|0.27|1.44|0.24|0
1644522300000|2022-02-10 19:45:00|1.46|0.26|1.48|0.28|1.48|0.28|1.44|0.24|0
1644522600000|2022-02-10 19:50:00|1.47|0.27|1.51|0.31|1.51|0.31|1.47|0.27|0
1644522900000|2022-02-10 19:55:00|1.5|0.3|1.51|0.31|1.52|0.32|1.49|0.29|0
1644523200000|2022-02-10 20:00:00|1.5|0.3|1.5|0.3|1.53|0.33|1.49|0.29|0
1644523500000|2022-02-10 20:05:00|1.51|0.31|1.48|0.28|1.51|0.31|1.47|0.27|0
1644523800000|2022-02-10 20:10:00|1.47|0.27|1.47|0.27|1.48|0.28|1.46|0.26|0
1644524100000|2022-02-10 20:15:00|1.48|0.28|1.49|0.29|1.5|0.3|1.45|0.25|0
1644524400000|2022-02-10 20:20:00|1.48|0.28|1.49|0.29|1.51|0.31|1.48|0.28|0
1644524700000|2022-02-10 20:25:00|1.51|0.31|1.23|0.03|1.51|0.31|1.21|0.01|0
1644525000000|2022-02-10 20:30:00|1.24|0.04|1.27|0.07|1.27|0.07|1.24|0.04|0
1644525300000|2022-02-10 20:35:00|1.24|0.04|1.29|0.09|1.31|0.11|1.23|0.03|0
1644525600000|2022-02-10 20:40:00|1.28|0.08|1.31|0.11|1.32|0.12|1.28|0.08|0
1644525900000|2022-02-10 20:45:00|1.32|0.12|1.33|0.13|1.34|0.14|1.31|0.11|0
1644526200000|2022-02-10 20:50:00|1.34|0.14|1.31|0.11|1.35|0.15|1.29|0.09|0
1644526500000|2022-02-10 20:55:00|1.3|0.1|1.25|0.05|1.3|0.1|1.24|0.04|0
1644526800000|2022-02-10 21:00:00|1.26|0.06|1.26|0.06|1.26|0.06|1.25|0.05|0
1644527100000|2022-02-10 21:05:00|1.25|0.05|1.23|0.03|1.26|0.06|1.23|0.03|0
1644527400000|2022-02-10 21:10:00|1.24|0.04|1.24|0.04|1.24|0.04|1.23|0.03|0
1644527700000|2022-02-10 21:15:00|1.25|0.05|1.25|0.05|1.25|0.05|1.25|0.05|0
1644528000000|2022-02-10 21:20:00|1.26|0.06|1.26|0.06|1.26|0.06|1.25|0.05|0
1644528300000|2022-02-10 21:25:00|1.25|0.05|1.24|0.04|1.26|0.06|1.24|0.04|0
1644528600000|2022-02-10 21:30:00|1.25|0.05|1.24|0.04|1.25|0.05|1.24|0.04|0
1644529200000|2022-02-10 21:40:00|1.25|0.05|1.25|0.05|1.25|0.05|1.25|0.05|0
1644529500000|2022-02-10 21:45:00|1.24|0.04|1.24|0.04|1.25|0.05|1.24|0.04|0
1644529800000|2022-02-10 21:50:00|1.23|0.03|1.23|0.03|1.24|0.04|1.23|0.03|0
1644530100000|2022-02-10 21:55:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1644533400000|2022-02-10 22:50:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1644533700000|2022-02-10 22:55:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1644534000000|2022-02-10 23:00:00|1.22|0.02|1.23|0.03|1.24|0.04|1.22|0.02|0
1644534300000|2022-02-10 23:05:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1644534600000|2022-02-10 23:10:00|1.22|0.02|1.22|0.02|1.23|0.03|1.22|0.02|0
1644534900000|2022-02-10 23:15:00|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1644535200000|2022-02-10 23:20:00|1.22|0.02|1.22|0.02|1.22|0.02|1.21|0.01|0
1644535500000|2022-02-10 23:25:00|1.23|0.03|1.23|0.03|1.24|0.04|1.23|0.03|0
1644535800000|2022-02-10 23:30:00|1.24|0.04|1.24|0.04|1.24|0.04|1.23|0.03|0
1644536100000|2022-02-10 23:35:00|1.25|0.05|1.24|0.04|1.25|0.05|1.24|0.04|0
1644536400000|2022-02-10 23:40:00|1.25|0.05|1.24|0.04|1.25|0.05|1.24|0.04|0
1644537300000|2022-02-10 23:55:00|1.25|0.05|1.25|0.05|1.25|0.05|1.25|0.05|0
1644537600000|2022-02-11 00:00:00|1.26|0.06|1.26|0.06|1.26|0.06|1.26|0.06|0
1644537900000|2022-02-11 00:05:00|1.25|0.05|1.25|0.05|1.26|0.06|1.25|0.05|0
1644538200000|2022-02-11 00:10:00|1.26|0.06|1.26|0.06|1.26|0.06|1.26|0.06|0
1644538500000|2022-02-11 00:15:00|1.25|0.05|1.26|0.06|1.27|0.07|1.25|0.05|0
1644538800000|2022-02-11 00:20:00|1.27|0.07|1.28|0.08|1.28|0.08|1.26|0.06|0
1644539100000|2022-02-11 00:25:00|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1644539400000|2022-02-11 00:30:00|1.27|0.07|1.27|0.07|1.28|0.08|1.27|0.07|0
1644540000000|2022-02-11 00:40:00|1.26|0.06|1.27|0.07|1.27|0.07|1.26|0.06|0
1644540300000|2022-02-11 00:45:00|1.26|0.06|1.26|0.06|1.27|0.07|1.26|0.06|0
1644540600000|2022-02-11 00:50:00|1.27|0.07|1.27|0.07|1.27|0.07|1.26|0.06|0
1644540900000|2022-02-11 00:55:00|1.26|0.06|1.26|0.06|1.27|0.07|1.26|0.06|0
1644541200000|2022-02-11 01:00:00|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1644541500000|2022-02-11 01:05:00|1.27|0.07|1.27|0.07|1.27|0.07|1.26|0.06|0
1644541800000|2022-02-11 01:10:00|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1644542100000|2022-02-11 01:15:00|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1644542700000|2022-02-11 01:25:00|1.23|0.03|1.3|0.1|1.3|0.1|1.2|0|0
1644543000000|2022-02-11 01:30:00|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1644543600000|2022-02-11 01:40:00|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1644544500000|2022-02-11 01:55:00|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1644544800000|2022-02-11 02:00:00|1.3|0.1|1.3|0.1|1.3|0.1|1.29|0.09|0
1644545400000|2022-02-11 02:10:00|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1644545700000|2022-02-11 02:15:00|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1644546000000|2022-02-11 02:20:00|1.32|0.12|1.32|0.12|1.32|0.12|1.31|0.11|0
1644546300000|2022-02-11 02:25:00|1.31|0.11|1.31|0.11|1.32|0.12|1.31|0.11|0
1644546600000|2022-02-11 02:30:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1644547500000|2022-02-11 02:45:00|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1644547800000|2022-02-11 02:50:00|1.32|0.12|1.32|0.12|1.32|0.12|1.31|0.11|0
1644548100000|2022-02-11 02:55:00|1.31|0.11|1.31|0.11|1.31|0.11|1.3|0.1|0
1644548400000|2022-02-11 03:00:00|1.3|0.1|1.32|0.12|1.32|0.12|1.3|0.1|0
1644548700000|2022-02-11 03:05:00|1.33|0.13|1.32|0.12|1.33|0.13|1.32|0.12|0
1644549000000|2022-02-11 03:10:00|1.33|0.13|1.33|0.13|1.33|0.13|1.32|0.12|0
1644549300000|2022-02-11 03:15:00|1.32|0.12|1.32|0.12|1.32|0.12|1.32|0.12|0
1644549600000|2022-02-11 03:20:00|1.31|0.11|1.32|0.12|1.32|0.12|1.31|0.11|0
1644550500000|2022-02-11 03:35:00|1.33|0.13|1.33|0.13|1.33|0.13|1.33|0.13|0
1644551100000|2022-02-11 03:45:00|1.32|0.12|1.32|0.12|1.33|0.13|1.32|0.12|0
1644551400000|2022-02-11 03:50:00|1.31|0.11|1.32|0.12|1.32|0.12|1.31|0.11|0
1644551700000|2022-02-11 03:55:00|1.31|0.11|1.31|0.11|1.32|0.12|1.31|0.11|0
1644552000000|2022-02-11 04:00:00|1.32|0.12|1.32|0.12|1.32|0.12|1.31|0.11|0
1644552900000|2022-02-11 04:15:00|1.33|0.13|1.33|0.13|1.33|0.13|1.32|0.12|0
1644553200000|2022-02-11 04:20:00|1.32|0.12|1.33|0.13|1.33|0.13|1.32|0.12|0
1644553500000|2022-02-11 04:25:00|1.32|0.12|1.33|0.13|1.33|0.13|1.32|0.12|0
1644553800000|2022-02-11 04:30:00|1.34|0.14|1.35|0.15|1.35|0.15|1.34|0.14|0
1644554100000|2022-02-11 04:35:00|1.36|0.16|1.36|0.16|1.36|0.16|1.35|0.15|0
1644554400000|2022-02-11 04:40:00|1.37|0.17|1.37|0.17|1.38|0.18|1.36|0.16|0
1644554700000|2022-02-11 04:45:00|1.38|0.18|1.38|0.18|1.38|0.18|1.37|0.17|0
1644555000000|2022-02-11 04:50:00|1.37|0.17|1.37|0.17|1.38|0.18|1.37|0.17|0
1644555300000|2022-02-11 04:55:00|1.36|0.16|1.37|0.17|1.37|0.17|1.36|0.16|0
1644555600000|2022-02-11 05:00:00|1.38|0.18|1.37|0.17|1.38|0.18|1.37|0.17|0
1644555900000|2022-02-11 05:05:00|1.36|0.16|1.37|0.17|1.37|0.17|1.36|0.16|0
1644556200000|2022-02-11 05:10:00|1.36|0.16|1.37|0.17|1.37|0.17|1.36|0.16|0
1644556800000|2022-02-11 05:20:00|1.38|0.18|1.43|0.23|1.43|0.23|1.37|0.17|0
1644557100000|2022-02-11 05:25:00|1.42|0.22|1.43|0.23|1.43|0.23|1.42|0.22|0
1644557400000|2022-02-11 05:30:00|1.44|0.24|1.44|0.24|1.44|0.24|1.44|0.24|0
1644557700000|2022-02-11 05:35:00|1.45|0.25|1.44|0.24|1.45|0.25|1.44|0.24|0
1644558000000|2022-02-11 05:40:00|1.43|0.23|1.44|0.24|1.44|0.24|1.43|0.23|0
1644558300000|2022-02-11 05:45:00|1.45|0.25|1.45|0.25|1.45|0.25|1.45|0.25|0
1644558900000|2022-02-11 05:55:00|1.44|0.24|1.44|0.24|1.44|0.24|1.43|0.23|0
1644559200000|2022-02-11 06:00:00|1.43|0.23|1.43|0.23|1.44|0.24|1.43|0.23|0
1644559500000|2022-02-11 06:05:00|1.44|0.24|1.42|0.22|1.44|0.24|1.42|0.22|0
1644559800000|2022-02-11 06:10:00|1.43|0.23|1.42|0.22|1.43|0.23|1.42|0.22|0
1644560100000|2022-02-11 06:15:00|1.43|0.23|1.44|0.24|1.45|0.25|1.42|0.22|0
1644560400000|2022-02-11 06:20:00|1.45|0.25|1.44|0.24|1.45|0.25|1.44|0.24|0
1644560700000|2022-02-11 06:25:00|1.45|0.25|1.44|0.24|1.45|0.25|1.44|0.24|0
1644561000000|2022-02-11 06:30:00|1.45|0.25|1.45|0.25|1.45|0.25|1.45|0.25|0
1644561300000|2022-02-11 06:35:00|1.44|0.24|1.45|0.25|1.45|0.25|1.44|0.24|0
1644561600000|2022-02-11 06:40:00|1.46|0.26|1.44|0.24|1.46|0.26|1.44|0.24|0
1644561900000|2022-02-11 06:45:00|1.43|0.23|1.43|0.23|1.44|0.24|1.43|0.23|0
1644562200000|2022-02-11 06:50:00|1.44|0.24|1.43|0.23|1.44|0.24|1.42|0.22|0
1644562500000|2022-02-11 06:55:00|1.42|0.22|1.42|0.22|1.42|0.22|1.42|0.22|0
1644562800000|2022-02-11 07:00:00|1.41|0.21|1.41|0.21|1.41|0.21|1.4|0.2|0
1644563100000|2022-02-11 07:05:00|1.4|0.2|1.39|0.19|1.41|0.21|1.39|0.19|0
1644563400000|2022-02-11 07:10:00|1.38|0.18|1.38|0.18|1.39|0.19|1.38|0.18|0
1644563700000|2022-02-11 07:15:00|1.37|0.17|1.4|0.2|1.4|0.2|1.37|0.17|0
1644564000000|2022-02-11 07:20:00|1.41|0.21|1.39|0.19|1.41|0.21|1.39|0.19|0
1644564300000|2022-02-11 07:25:00|1.4|0.2|1.4|0.2|1.4|0.2|1.39|0.19|0
1644564600000|2022-02-11 07:30:00|1.39|0.19|1.39|0.19|1.4|0.2|1.38|0.18|0
1644564900000|2022-02-11 07:35:00|1.4|0.2|1.38|0.18|1.4|0.2|1.38|0.18|0
1644565200000|2022-02-11 07:40:00|1.39|0.19|1.38|0.18|1.39|0.19|1.38|0.18|0
1644565500000|2022-02-11 07:45:00|1.39|0.19|1.38|0.18|1.39|0.19|1.38|0.18|0
1644566400000|2022-02-11 08:00:00|1.39|0.19|1.37|0.17|1.39|0.19|1.36|0.16|0
1644566700000|2022-02-11 08:05:00|1.36|0.16|1.3|0.1|1.36|0.16|1.3|0.1|0
1644567000000|2022-02-11 08:10:00|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1644567300000|2022-02-11 08:15:00|1.29|0.09|1.3|0.1|1.31|0.11|1.29|0.09|0
1644567600000|2022-02-11 08:20:00|1.31|0.11|1.31|0.11|1.32|0.12|1.3|0.1|0
1644567900000|2022-02-11 08:25:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1644568200000|2022-02-11 08:30:00|1.3|0.1|1.32|0.12|1.32|0.12|1.3|0.1|0
1644568500000|2022-02-11 08:35:00|1.31|0.11|1.35|0.15|1.35|0.15|1.31|0.11|0
1644568800000|2022-02-11 08:40:00|1.34|0.14|1.33|0.13|1.34|0.14|1.25|0.05|0
1644569100000|2022-02-11 08:45:00|1.34|0.14|1.34|0.14|1.34|0.14|1.33|0.13|0
1644569400000|2022-02-11 08:50:00|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1644569700000|2022-02-11 08:55:00|1.33|0.13|1.35|0.15|1.36|0.16|1.33|0.13|0
1644570000000|2022-02-11 09:00:00|1.36|0.16|1.34|0.14|1.36|0.16|1.34|0.14|0
1644570300000|2022-02-11 09:05:00|1.35|0.15|1.33|0.13|1.35|0.15|1.33|0.13|0
1644570600000|2022-02-11 09:10:00|1.34|0.14|1.33|0.13|1.34|0.14|1.33|0.13|0
1644570900000|2022-02-11 09:15:00|1.32|0.12|1.29|0.09|1.33|0.13|1.28|0.08|0
1644571200000|2022-02-11 09:20:00|1.3|0.1|1.3|0.1|1.3|0.1|1.29|0.09|0
1644571800000|2022-02-11 09:30:00|1.31|0.11|1.32|0.12|1.32|0.12|1.3|0.1|0
1644572100000|2022-02-11 09:35:00|1.33|0.13|1.32|0.12|1.33|0.13|1.31|0.11|0
1644572400000|2022-02-11 09:40:00|1.33|0.13|1.32|0.12|1.33|0.13|1.32|0.12|0
1644572700000|2022-02-11 09:45:00|1.31|0.11|1.32|0.12|1.32|0.12|1.31|0.11|0
1644573000000|2022-02-11 09:50:00|1.31|0.11|1.32|0.12|1.33|0.13|1.31|0.11|0
1644573300000|2022-02-11 09:55:00|1.31|0.11|1.31|0.11|1.32|0.12|1.31|0.11|0
1644573600000|2022-02-11 10:00:00|1.32|0.12|1.3|0.1|1.32|0.12|1.3|0.1|0
1644573900000|2022-02-11 10:05:00|1.31|0.11|1.31|0.11|1.31|0.11|1.3|0.1|0
1644574200000|2022-02-11 10:10:00|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1644574500000|2022-02-11 10:15:00|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1644574800000|2022-02-11 10:20:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1644575100000|2022-02-11 10:25:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1644575400000|2022-02-11 10:30:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1644576000000|2022-02-11 10:40:00|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1644576300000|2022-02-11 10:45:00|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1644576600000|2022-02-11 10:50:00|1.29|0.09|1.29|0.09|1.3|0.1|1.29|0.09|0
1644576900000|2022-02-11 10:55:00|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1644577200000|2022-02-11 11:00:00|1.3|0.1|1.3|0.1|1.3|0.1|1.29|0.09|0
1644577500000|2022-02-11 11:05:00|1.29|0.09|1.3|0.1|1.31|0.11|1.29|0.09|0
1644577800000|2022-02-11 11:10:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1644578100000|2022-02-11 11:15:00|1.29|0.09|1.28|0.08|1.31|0.11|1.28|0.08|0
1644578400000|2022-02-11 11:20:00|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1644578700000|2022-02-11 11:25:00|1.29|0.09|1.27|0.07|1.29|0.09|1.27|0.07|0
1644579000000|2022-02-11 11:30:00|1.28|0.08|1.28|0.08|1.28|0.08|1.27|0.07|0
1644579300000|2022-02-11 11:35:00|1.27|0.07|1.27|0.07|1.28|0.08|1.27|0.07|0
1644579600000|2022-02-11 11:40:00|1.26|0.06|1.28|0.08|1.28|0.08|1.26|0.06|0
1644579900000|2022-02-11 11:45:00|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1644580200000|2022-02-11 11:50:00|1.29|0.09|1.29|0.09|1.3|0.1|1.29|0.09|0
1644580800000|2022-02-11 12:00:00|1.28|0.08|1.28|0.08|1.29|0.09|1.27|0.07|0
1644581100000|2022-02-11 12:05:00|1.27|0.07|1.27|0.07|1.28|0.08|1.26|0.06|0
1644581400000|2022-02-11 12:10:00|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1644581700000|2022-02-11 12:15:00|1.24|0.04|1.25|0.05|1.25|0.05|1.24|0.04|0
1644582000000|2022-02-11 12:20:00|1.24|0.04|1.24|0.04|1.25|0.05|1.24|0.04|0
1644582300000|2022-02-11 12:25:00|1.23|0.03|1.22|0.02|1.23|0.03|1.22|0.02|0
1644582600000|2022-02-11 12:30:00|1.21|0.01|1.23|0.03|1.28|0.08|1.21|0.01|0
1644582900000|2022-02-11 12:35:00|1.22|0.02|1.23|0.03|1.23|0.03|1.22|0.02|0
1644583200000|2022-02-11 12:40:00|1.22|0.02|1.24|0.04|1.24|0.04|1.22|0.02|0
1644583800000|2022-02-11 12:50:00|1.25|0.05|1.24|0.04|1.25|0.05|1.24|0.04|0
1644584100000|2022-02-11 12:55:00|1.25|0.05|1.26|0.06|1.29|0.09|1.22|0.02|0
1644584400000|2022-02-11 13:00:00|1.27|0.07|1.25|0.05|1.27|0.07|1.24|0.04|0
1644584700000|2022-02-11 13:05:00|1.24|0.04|1.24|0.04|1.25|0.05|1.23|0.03|0
1644585000000|2022-02-11 13:10:00|1.23|0.03|1.22|0.02|1.24|0.04|1.22|0.02|0
1644585300000|2022-02-11 13:15:00|1.23|0.03|1.21|0.01|1.23|0.03|1.21|0.01|0
1644585600000|2022-02-11 13:20:00|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1644585900000|2022-02-11 13:25:00|1.22|0.02|1.22|0.02|1.22|0.02|1.21|0.01|0
1644586200000|2022-02-11 13:30:00|1.21|0.01|1.2|0|1.24|0.04|1.2|0|0
1644591300000|2022-02-11 14:55:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1644592200000|2022-02-11 15:10:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1644592500000|2022-02-11 15:15:00|1.21|0.01|1.2|0|1.22|0.02|1.2|0|0
1644593100000|2022-02-11 15:25:00|1.24|0.04|1.23|0.03|1.24|0.04|1.23|0.03|0
1644593400000|2022-02-11 15:30:00|1.22|0.02|1.31|0.11|1.31|0.11|1.2|0|0
1644593700000|2022-02-11 15:35:00|1.3|0.1|1.28|0.08|1.32|0.12|1.28|0.08|0
1644594000000|2022-02-11 15:40:00|1.29|0.09|1.29|0.09|1.29|0.09|1.28|0.08|0
1644594300000|2022-02-11 15:45:00|1.3|0.1|1.3|0.1|1.3|0.1|1.28|0.08|0
1644594600000|2022-02-11 15:50:00|1.29|0.09|1.31|0.11|1.32|0.12|1.29|0.09|0
1644594900000|2022-02-11 15:55:00|1.32|0.12|1.32|0.12|1.33|0.13|1.3|0.1|0
1644595200000|2022-02-11 16:00:00|1.33|0.13|1.28|0.08|1.33|0.13|1.28|0.08|0
1644595500000|2022-02-11 16:05:00|1.29|0.09|1.34|0.14|1.34|0.14|1.29|0.09|0
1644595800000|2022-02-11 16:10:00|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1644596100000|2022-02-11 16:15:00|1.33|0.13|1.34|0.14|1.36|0.16|1.33|0.13|0
1644596400000|2022-02-11 16:20:00|1.33|0.13|1.33|0.13|1.34|0.14|1.33|0.13|0
1644596700000|2022-02-11 16:25:00|1.34|0.14|1.34|0.14|1.35|0.15|1.33|0.13|0
1644597000000|2022-02-11 16:30:00|1.35|0.15|1.36|0.16|1.36|0.16|1.33|0.13|0
1644597300000|2022-02-11 16:35:00|1.35|0.15|1.38|0.18|1.38|0.18|1.35|0.15|0
1644597600000|2022-02-11 16:40:00|1.3|0.1|1.38|0.18|1.39|0.19|1.3|0.1|0
1644597900000|2022-02-11 16:45:00|1.37|0.17|1.36|0.16|1.38|0.18|1.36|0.16|0
1644598200000|2022-02-11 16:50:00|1.37|0.17|1.37|0.17|1.38|0.18|1.35|0.15|0
1644598500000|2022-02-11 16:55:00|1.36|0.16|1.35|0.15|1.36|0.16|1.34|0.14|0
1644598800000|2022-02-11 17:00:00|1.36|0.16|1.34|0.14|1.36|0.16|1.34|0.14|0
1644599100000|2022-02-11 17:05:00|1.35|0.15|1.35|0.15|1.36|0.16|1.34|0.14|0
1644599400000|2022-02-11 17:10:00|1.34|0.14|1.34|0.14|1.35|0.15|1.32|0.12|0
1644599700000|2022-02-11 17:15:00|1.33|0.13|1.36|0.16|1.37|0.17|1.33|0.13|0
1644600000000|2022-02-11 17:20:00|1.37|0.17|1.37|0.17|1.37|0.17|1.36|0.16|0
1644600300000|2022-02-11 17:25:00|1.36|0.16|1.35|0.15|1.37|0.17|1.34|0.14|0
1644600600000|2022-02-11 17:30:00|1.34|0.14|1.34|0.14|1.35|0.15|1.33|0.13|0
1644600900000|2022-02-11 17:35:00|1.35|0.15|1.35|0.15|1.36|0.16|1.34|0.14|0
1644601200000|2022-02-11 17:40:00|1.34|0.14|1.36|0.16|1.36|0.16|1.34|0.14|0
1644601500000|2022-02-11 17:45:00|1.37|0.17|1.37|0.17|1.37|0.17|1.36|0.16|0
1644601800000|2022-02-11 17:50:00|1.38|0.18|1.4|0.2|1.4|0.2|1.37|0.17|0
1644602100000|2022-02-11 17:55:00|1.39|0.19|1.39|0.19|1.39|0.19|1.37|0.17|0
1644602400000|2022-02-11 18:00:00|1.38|0.18|1.4|0.2|1.4|0.2|1.38|0.18|0
1644602700000|2022-02-11 18:05:00|1.39|0.19|1.36|0.16|1.4|0.2|1.36|0.16|0
1644603000000|2022-02-11 18:10:00|1.37|0.17|1.38|0.18|1.38|0.18|1.36|0.16|0
1644603300000|2022-02-11 18:15:00|1.39|0.19|1.38|0.18|1.4|0.2|1.38|0.18|0
1644603600000|2022-02-11 18:20:00|1.39|0.19|1.36|0.16|1.39|0.19|1.35|0.15|0
1644603900000|2022-02-11 18:25:00|1.37|0.17|1.39|0.19|1.39|0.19|1.37|0.17|0
1644604200000|2022-02-11 18:30:00|1.4|0.2|1.5|0.3|1.5|0.3|1.39|0.19|0
1644604500000|2022-02-11 18:35:00|1.51|0.31|1.58|0.38|1.58|0.38|1.5|0.3|0
1644604800000|2022-02-11 18:40:00|1.59|0.39|1.59|0.39|1.61|0.41|1.55|0.35|0
1644605100000|2022-02-11 18:45:00|1.6|0.4|1.71|0.51|1.74|0.54|1.47|0.27|0
1644605400000|2022-02-11 18:50:00|1.7|0.5|1.73|0.53|1.84|0.64|1.7|0.5|0
1644605700000|2022-02-11 18:55:00|1.74|0.54|1.78|0.58|1.78|0.58|1.73|0.53|0
1644606000000|2022-02-11 19:00:00|1.79|0.59|1.87|0.67|1.92|0.72|1.73|0.53|0
1644606300000|2022-02-11 19:05:00|1.85|0.65|1.86|0.66|1.91|0.71|1.81|0.61|0
1644606600000|2022-02-11 19:10:00|1.85|0.65|1.83|0.63|1.89|0.69|1.82|0.62|0
1644606900000|2022-02-11 19:15:00|1.82|0.62|1.77|0.57|1.83|0.63|1.75|0.55|0
1644607200000|2022-02-11 19:20:00|1.79|0.59|1.81|0.61|1.82|0.62|1.76|0.56|0
1644607500000|2022-02-11 19:25:00|1.82|0.62|2.1|0.9|2.12|0.92|1.81|0.61|0
1644607800000|2022-02-11 19:30:00|2.11|0.91|2.01|0.81|2.12|0.92|1.99|0.79|0
1644608100000|2022-02-11 19:35:00|2.03|0.83|2.14|0.94|2.14|0.94|2.03|0.83|0
1644608400000|2022-02-11 19:40:00|2.13|0.93|2.19|0.99|2.19|0.99|2.12|0.92|0
1644608700000|2022-02-11 19:45:00|2.18|0.98|2.23|1.03|2.24|1.04|2.17|0.97|0
1644609000000|2022-02-11 19:50:00|2.24|1.04|2.44|1.24|2.48|1.28|2.16|0.96|0
1644609300000|2022-02-11 19:55:00|2.42|1.22|2.3|1.1|2.44|1.24|2.29|1.09|0
1644609600000|2022-02-11 20:00:00|2.31|1.11|2.2|1|2.31|1.11|2.18|0.98|0
1644609900000|2022-02-11 20:05:00|2.21|1.01|2.13|0.93|2.39|1.19|2.08|0.88|0
1644610200000|2022-02-11 20:10:00|2.15|0.95|2.14|0.94|2.17|0.97|2.12|0.92|0
1644610500000|2022-02-11 20:15:00|2.15|0.95|2.18|0.98|2.19|0.99|2.08|0.88|0
1644610800000|2022-02-11 20:20:00|2.17|0.97|2.19|0.99|2.21|1.01|2.15|0.95|0
1644611100000|2022-02-11 20:25:00|2.18|0.98|2.13|0.93|2.19|0.99|2.12|0.92|0
1644611400000|2022-02-11 20:30:00|2.15|0.95|2.14|0.94|2.21|1.01|2.12|0.92|0
1644611700000|2022-02-11 20:35:00|2.15|0.95|2.11|0.91|2.19|0.99|2.07|0.87|0
1644612000000|2022-02-11 20:40:00|2.1|0.9|2.12|0.92|2.19|0.99|2.1|0.9|0
1644612300000|2022-02-11 20:45:00|2.11|0.91|1.78|0.58|2.12|0.92|1.78|0.58|0
1644612600000|2022-02-11 20:50:00|1.8|0.6|1.8|0.6|1.81|0.61|1.72|0.52|0
1644612900000|2022-02-11 20:55:00|1.79|0.59|1.83|0.63|1.83|0.63|1.73|0.53|0
1644613200000|2022-02-11 21:00:00|1.84|0.64|1.93|0.73|1.95|0.75|1.82|0.62|0
1644613500000|2022-02-11 21:05:00|1.94|0.74|2.02|0.82|2.07|0.87|1.94|0.74|0
1644613800000|2022-02-11 21:10:00|2.01|0.81|2|0.8|2.02|0.82|2|0.8|0
1644825900000|2022-02-14 08:05:00|1.89|0.69|1.84|0.64|1.89|0.69|1.83|0.63|0
1644826200000|2022-02-14 08:10:00|1.85|0.65|1.89|0.69|1.91|0.71|1.85|0.65|0
1644826500000|2022-02-14 08:15:00|1.9|0.7|2.52|1.32|2.53|1.33|1.89|0.69|0
1644826800000|2022-02-14 08:20:00|2.53|1.33|2.6|1.4|2.6|1.4|2.52|1.32|0
1644827100000|2022-02-14 08:25:00|2.63|1.43|2.69|1.49|2.69|1.49|2.61|1.41|0
1644827400000|2022-02-14 08:30:00|2.7|1.5|2.71|1.51|2.72|1.52|2.65|1.45|0
1644827700000|2022-02-14 08:35:00|2.72|1.52|3.08|1.88|3.09|1.89|2.54|1.34|0
1644828000000|2022-02-14 08:40:00|3.09|1.89|2.99|1.79|3.09|1.89|2.98|1.78|0
1644828300000|2022-02-14 08:45:00|2.98|1.78|3.04|1.84|3.04|1.84|2.97|1.77|0
1644828600000|2022-02-14 08:50:00|3.03|1.83|3.09|1.89|3.09|1.89|3|1.8|0
1644828900000|2022-02-14 08:55:00|3.08|1.88|3.27|2.07|3.27|2.07|3.02|1.82|0
1644829200000|2022-02-14 09:00:00|3.26|2.06|2.92|1.72|3.27|2.07|2.8|1.6|0
1644829500000|2022-02-14 09:05:00|2.91|1.71|2.87|1.67|2.95|1.75|2.87|1.67|0
1644829800000|2022-02-14 09:10:00|2.88|1.68|2.92|1.72|2.96|1.76|2.86|1.66|0
1644830100000|2022-02-14 09:15:00|2.91|1.71|2.84|1.64|2.92|1.72|2.82|1.62|0
1644830400000|2022-02-14 09:20:00|2.83|1.63|2.8|1.6|2.83|1.63|2.78|1.58|0
1644830700000|2022-02-14 09:25:00|2.79|1.59|2.71|1.51|2.8|1.6|2.69|1.49|0
1644831000000|2022-02-14 09:30:00|2.72|1.52|2.72|1.52|2.75|1.55|2.68|1.48|0
1644831300000|2022-02-14 09:35:00|2.73|1.53|2.75|1.55|2.77|1.57|2.7|1.5|0
1644831600000|2022-02-14 09:40:00|2.76|1.56|2.79|1.59|2.79|1.59|2.75|1.55|0
1644831900000|2022-02-14 09:45:00|2.78|1.58|2.78|1.58|2.79|1.59|2.74|1.54|0
1644832200000|2022-02-14 09:50:00|2.77|1.57|2.78|1.58|2.81|1.61|2.76|1.56|0
1644832500000|2022-02-14 09:55:00|2.77|1.57|3.31|2.11|3.31|2.11|2.74|1.54|0
1644832800000|2022-02-14 10:00:00|3.3|2.1|3.31|2.11|3.41|2.21|3.3|2.1|0
1644833100000|2022-02-14 10:05:00|3.32|2.12|3.24|2.04|3.32|2.12|3.24|2.04|0
1644833400000|2022-02-14 10:10:00|3.25|2.05|3.13|1.93|3.27|2.07|3.13|1.93|0
1644833700000|2022-02-14 10:15:00|3.12|1.92|3.16|1.96|3.19|1.99|3.12|1.92|0
1644834000000|2022-02-14 10:20:00|3.17|1.97|3.12|1.92|3.18|1.98|3.11|1.91|0
1644834300000|2022-02-14 10:25:00|3.13|1.93|3.12|1.92|3.16|1.96|3.09|1.89|0
1644834600000|2022-02-14 10:30:00|3.13|1.93|3.13|1.93|3.15|1.95|2.91|1.71|0
1644834900000|2022-02-14 10:35:00|3.12|1.92|3.18|1.98|3.24|2.04|3.12|1.92|0
1644835200000|2022-02-14 10:40:00|3.19|1.99|3.22|2.02|3.22|2.02|3.17|1.97|0
1644835500000|2022-02-14 10:45:00|3.21|2.01|3.12|1.92|3.22|2.02|3.11|1.91|0
1644835800000|2022-02-14 10:50:00|3.11|1.91|3.07|1.87|3.27|2.07|3.03|1.83|0
1644836100000|2022-02-14 10:55:00|3.06|1.86|3.08|1.88|3.09|1.89|3.05|1.85|0
1644836400000|2022-02-14 11:00:00|3.09|1.89|3.11|1.91|3.13|1.93|3.09|1.89|0
1644836700000|2022-02-14 11:05:00|3.12|1.92|3.12|1.92|3.14|1.94|3.11|1.91|0
1644837000000|2022-02-14 11:10:00|3.1|1.9|3.12|1.92|3.14|1.94|3.08|1.88|0
1644837300000|2022-02-14 11:15:00|3.13|1.93|3.1|1.9|3.13|1.93|3.09|1.89|0
1644837600000|2022-02-14 11:20:00|3.11|1.91|3.09|1.89|3.12|1.92|3.07|1.87|0
1644837900000|2022-02-14 11:25:00|3.1|1.9|3.07|1.87|3.11|1.91|3.04|1.84|0
1644838200000|2022-02-14 11:30:00|3.06|1.86|3.08|1.88|3.11|1.91|3.05|1.85|0
1644838500000|2022-02-14 11:35:00|3.09|1.89|4.5|3.3|4.56|3.36|3.08|1.88|0
1644838800000|2022-02-14 11:40:00|4.51|3.31|4.5|3.3|4.53|3.33|4.49|3.29|0
1644839100000|2022-02-14 11:45:00|4.51|3.31|4.51|3.31|4.55|3.35|4.5|3.3|0
1644839400000|2022-02-14 11:50:00|4.52|3.32|4.46|3.26|4.53|3.33|4.46|3.26|0
1644839700000|2022-02-14 11:55:00|4.45|3.25|4.5|3.3|4.51|3.31|4.45|3.25|0
1644840000000|2022-02-14 12:00:00|4.51|3.31|4.43|3.23|4.53|3.33|4.39|3.19|0
1644840300000|2022-02-14 12:05:00|4.44|3.24|4.44|3.24|4.47|3.27|4.4|3.2|0
1644840600000|2022-02-14 12:10:00|4.45|3.25|4.48|3.28|4.51|3.31|4.44|3.24|0
1644840900000|2022-02-14 12:15:00|4.49|3.29|4.47|3.27|4.5|3.3|4.45|3.25|0
1644841200000|2022-02-14 12:20:00|4.48|3.28|4.43|3.23|4.49|3.29|4.41|3.21|0
1644841500000|2022-02-14 12:25:00|4.42|3.22|4.38|3.18|4.46|3.26|4.38|3.18|0
1644841800000|2022-02-14 12:30:00|4.39|3.19|4.39|3.19|4.39|3.19|4.33|3.13|0
1644842100000|2022-02-14 12:35:00|4.4|3.2|4.14|2.94|4.4|3.2|4.14|2.94|0
1644842400000|2022-02-14 12:40:00|4.13|2.93|3.89|2.69|4.31|3.11|3.83|2.63|0
1644842700000|2022-02-14 12:45:00|3.88|2.68|3.59|2.39|3.88|2.68|3.49|2.29|0
1644843000000|2022-02-14 12:50:00|3.6|2.4|3.7|2.5|3.74|2.54|3.56|2.36|0
1644843300000|2022-02-14 12:55:00|3.69|2.49|3.68|2.48|3.69|2.49|3.62|2.42|0
1644843600000|2022-02-14 13:00:00|3.67|2.47|3.63|2.43|3.67|2.47|3.58|2.38|0
1644843900000|2022-02-14 13:05:00|3.64|2.44|3.58|2.38|3.64|2.44|3.58|2.38|0
1644844200000|2022-02-14 13:10:00|3.59|2.39|3.7|2.5|3.7|2.5|3.59|2.39|0
1644844500000|2022-02-14 13:15:00|3.69|2.49|3.68|2.48|3.7|2.5|3.66|2.46|0
1644844800000|2022-02-14 13:20:00|3.69|2.49|3.61|2.41|3.69|2.49|3.61|2.41|0
1644845100000|2022-02-14 13:25:00|3.62|2.42|3.6|2.4|3.64|2.44|3.59|2.39|0
1644845400000|2022-02-14 13:30:00|3.59|2.39|3.71|2.51|3.71|2.51|3.59|2.39|0
1644845700000|2022-02-14 13:35:00|3.69|2.49|3.68|2.48|3.74|2.54|3.67|2.47|0
1644846000000|2022-02-14 13:40:00|3.69|2.49|3.81|2.61|3.81|2.61|3.68|2.48|0
1644846300000|2022-02-14 13:45:00|3.79|2.59|3.85|2.65|3.85|2.65|3.77|2.57|0
1644846600000|2022-02-14 13:50:00|3.84|2.64|3.73|2.53|3.84|2.64|3.73|2.53|0
1644846900000|2022-02-14 13:55:00|3.72|2.52|3.78|2.58|3.78|2.58|3.68|2.48|0
1644847200000|2022-02-14 14:00:00|3.77|2.57|3.73|2.53|3.81|2.61|3.72|2.52|0
1644847500000|2022-02-14 14:05:00|3.74|2.54|3.71|2.51|3.74|2.54|3.7|2.5|0
1644847800000|2022-02-14 14:10:00|3.72|2.52|3.63|2.43|3.72|2.52|3.62|2.42|0
1644848100000|2022-02-14 14:15:00|3.64|2.44|3.65|2.45|3.67|2.47|3.62|2.42|0
1644848400000|2022-02-14 14:20:00|3.64|2.44|3.67|2.47|3.68|2.48|3.64|2.44|0
1644848700000|2022-02-14 14:25:00|3.68|2.48|3.71|2.51|3.72|2.52|3.68|2.48|0
1644849000000|2022-02-14 14:30:00|3.69|2.49|3.7|2.5|3.8|2.6|3.6|2.4|0
1644849300000|2022-02-14 14:35:00|3.69|2.49|3.74|2.54|3.77|2.57|3.67|2.47|0
1644849600000|2022-02-14 14:40:00|3.75|2.55|3.73|2.53|3.75|2.55|3.62|2.42|0
1644849900000|2022-02-14 14:45:00|3.77|2.57|3.7|2.5|3.85|2.65|3.69|2.49|0
1644850200000|2022-02-14 14:50:00|3.72|2.52|3.44|2.24|3.72|2.52|3.42|2.22|0
1644850500000|2022-02-14 14:55:00|3.43|2.23|3.55|2.35|3.57|2.37|3.43|2.23|0
1644850800000|2022-02-14 15:00:00|3.54|2.34|3.89|2.69|3.9|2.7|3.54|2.34|0
1644851100000|2022-02-14 15:05:00|3.87|2.67|3.82|2.62|3.91|2.71|3.82|2.62|0
1644851400000|2022-02-14 15:10:00|3.83|2.63|3.76|2.56|3.83|2.63|3.65|2.45|0
1644851700000|2022-02-14 15:15:00|3.74|2.54|3.84|2.64|3.95|2.75|3.74|2.54|0
1644852000000|2022-02-14 15:20:00|3.85|2.65|3.54|2.34|3.87|2.67|3.51|2.31|0
1644852300000|2022-02-14 15:25:00|3.55|2.35|3.58|2.38|3.64|2.44|3.53|2.33|0
1644852600000|2022-02-14 15:30:00|3.56|2.36|3.75|2.55|3.8|2.6|3.53|2.33|0
1644852900000|2022-02-14 15:35:00|3.76|2.56|3.77|2.57|3.82|2.62|3.75|2.55|0
1644853200000|2022-02-14 15:40:00|3.76|2.56|3.71|2.51|3.78|2.58|3.67|2.47|0
1644853500000|2022-02-14 15:45:00|3.72|2.52|3.66|2.46|3.73|2.53|3.63|2.43|0
1644853800000|2022-02-14 15:50:00|3.64|2.44|3.72|2.52|3.75|2.55|3.63|2.43|0
1644854100000|2022-02-14 15:55:00|3.71|2.51|4.12|2.92|4.12|2.92|3.66|2.46|0
1644854400000|2022-02-14 16:00:00|4.1|2.9|4.02|2.82|4.14|2.94|4|2.8|0
1644854700000|2022-02-14 16:05:00|4.03|2.83|4.08|2.88|4.11|2.91|4.01|2.81|0
1644855000000|2022-02-14 16:10:00|4.07|2.87|4.12|2.92|4.13|2.93|4.04|2.84|0
1644855300000|2022-02-14 16:15:00|4.11|2.91|3.94|2.74|4.13|2.93|3.93|2.73|0
1644855600000|2022-02-14 16:20:00|3.95|2.75|3.92|2.72|3.98|2.78|3.9|2.7|0
1644855900000|2022-02-14 16:25:00|3.91|2.71|4|2.8|4|2.8|3.83|2.63|0
1644856200000|2022-02-14 16:30:00|3.99|2.79|3.81|2.61|3.99|2.79|3.8|2.6|0
1644856500000|2022-02-14 16:35:00|3.79|2.59|3.86|2.66|3.9|2.7|3.78|2.58|0
1644856800000|2022-02-14 16:40:00|3.84|2.64|3.83|2.63|3.87|2.67|3.79|2.59|0
1644857100000|2022-02-14 16:45:00|3.82|2.62|3.75|2.55|3.83|2.63|3.75|2.55|0
1644857400000|2022-02-14 16:50:00|3.74|2.54|3.86|2.66|3.87|2.67|3.74|2.54|0
1644857700000|2022-02-14 16:55:00|3.85|2.65|3.79|2.59|3.86|2.66|3.78|2.58|0
1644858000000|2022-02-14 17:00:00|3.78|2.58|3.79|2.59|3.82|2.62|3.74|2.54|0
1644858300000|2022-02-14 17:05:00|3.78|2.58|3.84|2.64|3.85|2.65|3.78|2.58|0
1644858600000|2022-02-14 17:10:00|3.83|2.63|3.8|2.6|3.84|2.64|3.79|2.59|0
1644858900000|2022-02-14 17:15:00|3.79|2.59|3.8|2.6|3.82|2.62|3.76|2.56|0
1644859200000|2022-02-14 17:20:00|3.81|2.61|3.77|2.57|3.81|2.61|3.75|2.55|0
1644859500000|2022-02-14 17:25:00|3.76|2.56|3.76|2.56|3.82|2.62|3.74|2.54|0
1644859800000|2022-02-14 17:30:00|3.74|2.54|3.76|2.56|3.77|2.57|3.7|2.5|0
1644860100000|2022-02-14 17:35:00|3.75|2.55|3.71|2.51|3.79|2.59|3.7|2.5|0
1644860400000|2022-02-14 17:40:00|3.69|2.49|3.66|2.46|3.7|2.5|3.64|2.44|0
1644860700000|2022-02-14 17:45:00|3.67|2.47|3.62|2.42|3.68|2.48|3.62|2.42|0
1644861000000|2022-02-14 17:50:00|3.63|2.43|3.62|2.42|3.66|2.46|3.62|2.42|0
1644861300000|2022-02-14 17:55:00|3.63|2.43|3.68|2.48|3.7|2.5|3.63|2.43|0
1644861600000|2022-02-14 18:00:00|3.67|2.47|3.66|2.46|3.71|2.51|3.65|2.45|0
1644861900000|2022-02-14 18:05:00|3.65|2.45|3.65|2.45|3.65|2.45|3.6|2.4|0
1644862200000|2022-02-14 18:10:00|3.63|2.43|3.68|2.48|3.68|2.48|3.63|2.43|0
1644862500000|2022-02-14 18:15:00|3.67|2.47|3.67|2.47|3.69|2.49|3.66|2.46|0
1644862800000|2022-02-14 18:20:00|3.66|2.46|3.83|2.63|3.92|2.72|3.66|2.46|0
1644863100000|2022-02-14 18:25:00|3.84|2.64|3.83|2.63|3.85|2.65|3.81|2.61|0
1644863400000|2022-02-14 18:30:00|3.82|2.62|3.88|2.68|3.94|2.74|3.82|2.62|0
1644863700000|2022-02-14 18:35:00|3.89|2.69|3.87|2.67|3.91|2.71|3.84|2.64|0
1644864000000|2022-02-14 18:40:00|3.88|2.68|3.9|2.7|3.94|2.74|3.87|2.67|0
1644864300000|2022-02-14 18:45:00|3.91|2.71|4|2.8|4.02|2.82|3.88|2.68|0
1644864600000|2022-02-14 18:50:00|3.99|2.79|4.5|3.3|4.53|3.33|3.85|2.65|0
1644864900000|2022-02-14 18:55:00|4.49|3.29|4.54|3.34|4.55|3.35|4.41|3.21|0
1644865200000|2022-02-14 19:00:00|4.53|3.33|4.96|3.76|4.96|3.76|4.47|3.27|0
1644865500000|2022-02-14 19:05:00|4.97|3.77|5|3.8|5.06|3.86|4.91|3.71|0
1644865800000|2022-02-14 19:10:00|4.99|3.79|4.9|3.7|5.04|3.84|4.88|3.68|0
1644866100000|2022-02-14 19:15:00|4.92|3.72|4.94|3.74|5|3.8|4.91|3.71|0
1644866400000|2022-02-14 19:20:00|4.93|3.73|4.94|3.74|4.95|3.75|4.86|3.66|0
1644866700000|2022-02-14 19:25:00|4.95|3.75|4.73|3.53|5.01|3.81|4.59|3.39|0
1644867000000|2022-02-14 19:30:00|4.77|3.57|4.69|3.49|4.87|3.67|4.66|3.46|0
1644867300000|2022-02-14 19:35:00|4.66|3.46|4.69|3.49|4.77|3.57|4.64|3.44|0
1644867600000|2022-02-14 19:40:00|4.7|3.5|4.73|3.53|4.76|3.56|4.61|3.41|0
1644867900000|2022-02-14 19:45:00|4.74|3.54|4.75|3.55|4.81|3.61|4.67|3.47|0
1644868200000|2022-02-14 19:50:00|4.77|3.57|4.67|3.47|4.77|3.57|4.55|3.35|0
1644868500000|2022-02-14 19:55:00|4.66|3.46|4.35|3.15|4.71|3.51|4.29|3.09|0
1644868800000|2022-02-14 20:00:00|4.36|3.16|4.38|3.18|4.41|3.21|4.32|3.12|0
1644869100000|2022-02-14 20:05:00|4.39|3.19|4.36|3.16|4.51|3.31|4.33|3.13|0
1644869400000|2022-02-14 20:10:00|4.37|3.17|4.28|3.08|4.44|3.24|4.27|3.07|0
1644869700000|2022-02-14 20:15:00|4.29|3.09|4.39|3.19|4.41|3.21|4.27|3.07|0
1644870000000|2022-02-14 20:20:00|4.38|3.18|4.25|3.05|4.45|3.25|4.18|2.98|0
1644870300000|2022-02-14 20:25:00|4.26|3.06|4.3|3.1|4.32|3.12|4.22|3.02|0
1644870600000|2022-02-14 20:30:00|4.29|3.09|4.14|2.94|4.32|3.12|4.12|2.92|0
1644870900000|2022-02-14 20:35:00|4.15|2.95|4.11|2.91|4.34|3.14|4.06|2.86|0
1644871200000|2022-02-14 20:40:00|4.1|2.9|4.08|2.88|4.17|2.97|4.08|2.88|0
1644871500000|2022-02-14 20:45:00|4.07|2.87|3.98|2.78|4.13|2.93|3.93|2.73|0
1644871800000|2022-02-14 20:50:00|4.03|2.83|4.03|2.83|4.12|2.92|4.03|2.83|0
1644872100000|2022-02-14 20:55:00|4.04|2.84|4.13|2.93|4.15|2.95|3.97|2.77|0
1644872400000|2022-02-14 21:00:00|4.12|2.92|4.08|2.88|4.13|2.93|4.07|2.87|0
1644872700000|2022-02-14 21:05:00|4.07|2.87|4.11|2.91|4.11|2.91|4.06|2.86|0
1644873000000|2022-02-14 21:10:00|4.1|2.9|4.09|2.89|4.12|2.92|4.08|2.88|0
1644873300000|2022-02-14 21:15:00|4.07|2.87|4.08|2.88|4.08|2.88|4.06|2.86|0
1644873600000|2022-02-14 21:20:00|4.09|2.89|4.08|2.88|4.09|2.89|4.07|2.87|0
1644873900000|2022-02-14 21:25:00|4.07|2.87|4.07|2.87|4.08|2.88|4.07|2.87|0
1644874200000|2022-02-14 21:30:00|4.08|2.88|4.06|2.86|4.08|2.88|4.06|2.86|0
1644874500000|2022-02-14 21:35:00|4.07|2.87|4.07|2.87|4.07|2.87|4.06|2.86|0
1644874800000|2022-02-14 21:40:00|4.08|2.88|4.1|2.9|4.1|2.9|4.07|2.87|0
1644875100000|2022-02-14 21:45:00|4.09|2.89|4.11|2.91|4.11|2.91|4.08|2.88|0
1644875400000|2022-02-14 21:50:00|4.1|2.9|4.1|2.9|4.11|2.91|4.1|2.9|0
1644875700000|2022-02-14 21:55:00|4.11|2.91|4.1|2.9|4.11|2.91|4.1|2.9|0
1644876000000|2022-02-14 22:00:00|4.09|2.89|4.08|2.88|4.1|2.9|4.08|2.88|0
1644876300000|2022-02-14 22:05:00|4.09|2.89|4.09|2.89|4.09|2.89|4.08|2.88|0
1644876600000|2022-02-14 22:10:00|4.08|2.88|4.09|2.89|4.09|2.89|4.08|2.88|0
1644876900000|2022-02-14 22:15:00|4.08|2.88|4.08|2.88|4.08|2.88|4.08|2.88|0
1644877500000|2022-02-14 22:25:00|4.09|2.89|4.08|2.88|4.09|2.89|4.08|2.88|0
1644878400000|2022-02-14 22:40:00|4.07|2.87|4.07|2.87|4.08|2.88|4.07|2.87|0
1644878700000|2022-02-14 22:45:00|4.08|2.88|4.07|2.87|4.08|2.88|4.07|2.87|0
1644879600000|2022-02-14 23:00:00|4.08|2.88|4.05|2.85|4.08|2.88|4.05|2.85|0
1644879900000|2022-02-14 23:05:00|4.04|2.84|4.01|2.81|4.05|2.85|4|2.8|0
1644880200000|2022-02-14 23:10:00|4|2.8|4|2.8|4.01|2.81|3.99|2.79|0
1644880500000|2022-02-14 23:15:00|4.01|2.81|4|2.8|4.01|2.81|4|2.8|0
1644880800000|2022-02-14 23:20:00|3.99|2.79|3.98|2.78|4|2.8|3.98|2.78|0
1644881100000|2022-02-14 23:25:00|3.99|2.79|3.99|2.79|4|2.8|3.99|2.79|0
1644881400000|2022-02-14 23:30:00|3.98|2.78|3.99|2.79|3.99|2.79|3.97|2.77|0
1644881700000|2022-02-14 23:35:00|3.98|2.78|3.97|2.77|3.98|2.78|3.97|2.77|0
1644882000000|2022-02-14 23:40:00|3.98|2.78|3.98|2.78|3.98|2.78|3.97|2.77|0
1644882600000|2022-02-14 23:50:00|3.97|2.77|3.97|2.77|3.98|2.78|3.96|2.76|0
1644882900000|2022-02-14 23:55:00|3.98|2.78|3.96|2.76|3.98|2.78|3.96|2.76|0
1644883200000|2022-02-15 00:00:00|3.95|2.75|3.98|2.78|3.99|2.79|3.94|2.74|0
1644883500000|2022-02-15 00:05:00|3.97|2.77|3.94|2.74|3.98|2.78|3.94|2.74|0
1644883800000|2022-02-15 00:10:00|3.95|2.75|3.99|2.79|3.99|2.79|3.94|2.74|0
1644884100000|2022-02-15 00:15:00|3.98|2.78|4.04|2.84|4.05|2.85|3.98|2.78|0
1644884400000|2022-02-15 00:20:00|4.03|2.83|4.06|2.86|4.08|2.88|4.03|2.83|0
1644884700000|2022-02-15 00:25:00|4.07|2.87|4.06|2.86|4.07|2.87|4.05|2.85|0
1644885000000|2022-02-15 00:30:00|4.05|2.85|4.11|2.91|4.11|2.91|4.05|2.85|0
1644885300000|2022-02-15 00:35:00|4.1|2.9|4.1|2.9|4.11|2.91|4.09|2.89|0
1644885600000|2022-02-15 00:40:00|4.09|2.89|4.09|2.89|4.1|2.9|4.09|2.89|0
1644885900000|2022-02-15 00:45:00|4.08|2.88|4.04|2.84|4.08|2.88|4.04|2.84|0
1644886200000|2022-02-15 00:50:00|4.05|2.85|4.04|2.84|4.06|2.86|4.04|2.84|0
1644886500000|2022-02-15 00:55:00|4.05|2.85|4.01|2.81|4.05|2.85|4|2.8|0
1644886800000|2022-02-15 01:00:00|4|2.8|4.02|2.82|4.02|2.82|4|2.8|0
1644887100000|2022-02-15 01:05:00|4.03|2.83|4.03|2.83|4.04|2.84|4.01|2.81|0
1644887400000|2022-02-15 01:10:00|4.02|2.82|4.01|2.81|4.03|2.83|4.01|2.81|0
1644887700000|2022-02-15 01:15:00|4|2.8|4.02|2.82|4.02|2.82|3.99|2.79|0
1644888000000|2022-02-15 01:20:00|4.01|2.81|3.99|2.79|4.02|2.82|3.97|2.77|0
1644888300000|2022-02-15 01:25:00|3.98|2.78|3.98|2.78|4|2.8|3.97|2.77|0
1644888600000|2022-02-15 01:30:00|3.99|2.79|4.04|2.84|4.04|2.84|3.98|2.78|0
1644888900000|2022-02-15 01:35:00|4.03|2.83|4|2.8|4.05|2.85|3.98|2.78|0
1644889200000|2022-02-15 01:40:00|4.01|2.81|4.01|2.81|4.02|2.82|4|2.8|0
1644889500000|2022-02-15 01:45:00|4|2.8|3.98|2.78|4|2.8|3.96|2.76|0
1644889800000|2022-02-15 01:50:00|3.97|2.77|3.97|2.77|3.99|2.79|3.95|2.75|0
1644890100000|2022-02-15 01:55:00|3.96|2.76|3.95|2.75|3.98|2.78|3.95|2.75|0
1644890400000|2022-02-15 02:00:00|3.96|2.76|3.95|2.75|3.96|2.76|3.94|2.74|0
1644890700000|2022-02-15 02:05:00|3.94|2.74|3.92|2.72|3.94|2.74|3.92|2.72|0
1644891000000|2022-02-15 02:10:00|3.91|2.71|3.91|2.71|3.92|2.72|3.9|2.7|0
1644891300000|2022-02-15 02:15:00|3.92|2.72|3.9|2.7|3.92|2.72|3.9|2.7|0
1644891600000|2022-02-15 02:20:00|3.91|2.71|3.9|2.7|3.91|2.71|3.9|2.7|0
1644891900000|2022-02-15 02:25:00|3.88|2.68|3.87|2.67|3.88|2.68|3.86|2.66|0
1644892200000|2022-02-15 02:30:00|3.86|2.66|3.86|2.66|3.87|2.67|3.85|2.65|0
1644892800000|2022-02-15 02:40:00|3.88|2.68|3.87|2.67|3.88|2.68|3.86|2.66|0
1644893100000|2022-02-15 02:45:00|3.86|2.66|3.84|2.64|3.86|2.66|3.83|2.63|0
1644893400000|2022-02-15 02:50:00|3.85|2.65|3.86|2.66|3.87|2.67|3.84|2.64|0
1644893700000|2022-02-15 02:55:00|3.87|2.67|3.86|2.66|3.87|2.67|3.86|2.66|0
1644894000000|2022-02-15 03:00:00|3.87|2.67|3.86|2.66|3.87|2.67|3.86|2.66|0
1644894300000|2022-02-15 03:05:00|3.87|2.67|3.86|2.66|3.87|2.67|3.86|2.66|0
1644894600000|2022-02-15 03:10:00|3.87|2.67|3.87|2.67|3.88|2.68|3.86|2.66|0
1644894900000|2022-02-15 03:15:00|3.88|2.68|3.89|2.69|3.89|2.69|3.88|2.68|0
1644895200000|2022-02-15 03:20:00|3.88|2.68|3.88|2.68|3.89|2.69|3.88|2.68|0
1644895500000|2022-02-15 03:25:00|3.87|2.67|3.9|2.7|3.9|2.7|3.87|2.67|0
1644895800000|2022-02-15 03:30:00|3.91|2.71|3.92|2.72|3.93|2.73|3.91|2.71|0
1644896100000|2022-02-15 03:35:00|3.93|2.73|3.93|2.73|3.94|2.74|3.92|2.72|0
1644896400000|2022-02-15 03:40:00|3.92|2.72|3.91|2.71|3.93|2.73|3.91|2.71|0
1644896700000|2022-02-15 03:45:00|3.92|2.72|3.95|2.75|3.95|2.75|3.92|2.72|0
1644897000000|2022-02-15 03:50:00|3.94|2.74|3.94|2.74|3.96|2.76|3.93|2.73|0
1644897300000|2022-02-15 03:55:00|3.95|2.75|3.94|2.74|3.95|2.75|3.94|2.74|0
1644897600000|2022-02-15 04:00:00|3.93|2.73|3.96|2.76|3.96|2.76|3.93|2.73|0
1644897900000|2022-02-15 04:05:00|3.95|2.75|3.96|2.76|3.98|2.78|3.95|2.75|0
1644898200000|2022-02-15 04:10:00|3.97|2.77|3.95|2.75|3.97|2.77|3.95|2.75|0
1644898500000|2022-02-15 04:15:00|3.96|2.76|3.95|2.75|3.96|2.76|3.95|2.75|0
1644898800000|2022-02-15 04:20:00|3.96|2.76|3.96|2.76|3.96|2.76|3.95|2.75|0
1644899100000|2022-02-15 04:25:00|3.97|2.77|3.98|2.78|4|2.8|3.97|2.77|0
1644899400000|2022-02-15 04:30:00|3.97|2.77|3.97|2.77|3.99|2.79|3.96|2.76|0
1644899700000|2022-02-15 04:35:00|3.98|2.78|3.97|2.77|3.98|2.78|3.96|2.76|0
1644900300000|2022-02-15 04:45:00|3.98|2.78|3.97|2.77|3.98|2.78|3.96|2.76|0
1644900600000|2022-02-15 04:50:00|3.98|2.78|3.96|2.76|3.98|2.78|3.95|2.75|0
1644900900000|2022-02-15 04:55:00|3.95|2.75|3.95|2.75|3.96|2.76|3.95|2.75|0
1644901200000|2022-02-15 05:00:00|3.97|2.77|4.01|2.81|4.01|2.81|3.96|2.76|0
1644901500000|2022-02-15 05:05:00|4.02|2.82|4.08|2.88|4.14|2.94|4.02|2.82|0
1644901800000|2022-02-15 05:10:00|4.09|2.89|4.25|3.05|4.25|3.05|4.06|2.86|0
1644902100000|2022-02-15 05:15:00|4.24|3.04|4.25|3.05|4.25|3.05|4.23|3.03|0
1644902400000|2022-02-15 05:20:00|4.26|3.06|4.25|3.05|4.26|3.06|4.23|3.03|0
1644902700000|2022-02-15 05:25:00|4.24|3.04|4.19|2.99|4.25|3.05|4.19|2.99|0
1644903000000|2022-02-15 05:30:00|4.2|3|4.19|2.99|4.2|3|4.18|2.98|0
1644903300000|2022-02-15 05:35:00|4.18|2.98|4.18|2.98|4.21|3.01|4.17|2.97|0
1644903600000|2022-02-15 05:40:00|4.17|2.97|4.21|3.01|4.21|3.01|4.17|2.97|0
1644903900000|2022-02-15 05:45:00|4.22|3.02|4.21|3.01|4.22|3.02|4.2|3|0
1644904200000|2022-02-15 05:50:00|4.2|3|4.22|3.02|4.23|3.03|4.19|2.99|0
1644904500000|2022-02-15 05:55:00|4.21|3.01|4.21|3.01|4.23|3.03|4.21|3.01|0
1644904800000|2022-02-15 06:00:00|4.22|3.02|4.18|2.98|4.23|3.03|4.17|2.97|0
1644905100000|2022-02-15 06:05:00|4.17|2.97|4.19|2.99|4.21|3.01|4.17|2.97|0
1644905400000|2022-02-15 06:10:00|4.18|2.98|4.17|2.97|4.18|2.98|4.14|2.94|0
1644905700000|2022-02-15 06:15:00|4.16|2.96|4.16|2.96|4.17|2.97|4.14|2.94|0
1644906000000|2022-02-15 06:20:00|4.15|2.95|4.17|2.97|4.19|2.99|4.15|2.95|0
1644906300000|2022-02-15 06:25:00|4.16|2.96|4.13|2.93|4.17|2.97|4.12|2.92|0
1644906600000|2022-02-15 06:30:00|4.14|2.94|4.16|2.96|4.16|2.96|4.13|2.93|0
1644906900000|2022-02-15 06:35:00|4.15|2.95|4.14|2.94|4.16|2.96|4.14|2.94|0
1644907200000|2022-02-15 06:40:00|4.15|2.95|4.15|2.95|4.17|2.97|4.14|2.94|0
1644907500000|2022-02-15 06:45:00|4.14|2.94|4.15|2.95|4.17|2.97|4.14|2.94|0
1644907800000|2022-02-15 06:50:00|4.14|2.94|4.14|2.94|4.15|2.95|4.13|2.93|0
1644908100000|2022-02-15 06:55:00|4.13|2.93|4.15|2.95|4.16|2.96|4.13|2.93|0
1644908400000|2022-02-15 07:00:00|4.13|2.93|4.16|2.96|4.2|3|4.12|2.92|0
1644908700000|2022-02-15 07:05:00|4.15|2.95|4.07|2.87|4.16|2.96|4.06|2.86|0
1644909000000|2022-02-15 07:10:00|4.08|2.88|4.1|2.9|4.11|2.91|4.06|2.86|0
1644909300000|2022-02-15 07:15:00|4.09|2.89|4.09|2.89|4.1|2.9|4.08|2.88|0
1644909600000|2022-02-15 07:20:00|4.08|2.88|4.1|2.9|4.1|2.9|4.08|2.88|0
1644909900000|2022-02-15 07:25:00|4.09|2.89|4.12|2.92|4.15|2.95|4.09|2.89|0
1644910200000|2022-02-15 07:30:00|4.11|2.91|4.13|2.93|4.14|2.94|4.1|2.9|0
1644910500000|2022-02-15 07:35:00|4.14|2.94|4.18|2.98|4.18|2.98|4.14|2.94|0
1644910800000|2022-02-15 07:40:00|4.19|2.99|4.22|3.02|4.23|3.03|4.19|2.99|0
1644911100000|2022-02-15 07:45:00|4.21|3.01|2.9|1.7|4.34|3.14|2.89|1.69|0
1644911400000|2022-02-15 07:50:00|2.89|1.69|2.86|1.66|2.91|1.71|2.86|1.66|0
1644911700000|2022-02-15 07:55:00|2.87|1.67|2.94|1.74|2.94|1.74|2.85|1.65|0
1644912000000|2022-02-15 08:00:00|2.93|1.73|2.84|1.64|2.97|1.77|2.83|1.63|0
1644912300000|2022-02-15 08:05:00|2.83|1.63|2.7|1.5|2.86|1.66|2.7|1.5|0
1644912600000|2022-02-15 08:10:00|2.71|1.51|2.72|1.52|2.73|1.53|2.67|1.47|0
1644912900000|2022-02-15 08:15:00|2.71|1.51|2.65|1.45|2.72|1.52|2.65|1.45|0
1644913200000|2022-02-15 08:20:00|2.66|1.46|2.52|1.32|2.79|1.59|2.52|1.32|0
1644913500000|2022-02-15 08:25:00|2.51|1.31|2.46|1.26|2.64|1.44|2.44|1.24|0
1644913800000|2022-02-15 08:30:00|2.45|1.25|2.35|1.15|2.46|1.26|2.35|1.15|0
1644914100000|2022-02-15 08:35:00|2.36|1.16|2.38|1.18|2.41|1.21|2.36|1.16|0
1644914400000|2022-02-15 08:40:00|2.39|1.19|2.37|1.17|2.4|1.2|2.31|1.11|0
1644914700000|2022-02-15 08:45:00|2.38|1.18|2.36|1.16|2.4|1.2|2.36|1.16|0
1644915000000|2022-02-15 08:50:00|2.35|1.15|2.42|1.22|2.42|1.22|2.35|1.15|0
1644915300000|2022-02-15 08:55:00|2.41|1.21|2.38|1.18|2.42|1.22|2.38|1.18|0
1644915600000|2022-02-15 09:00:00|2.37|1.17|2.39|1.19|2.39|1.19|2.36|1.16|0
1644915900000|2022-02-15 09:05:00|2.38|1.18|2.34|1.14|2.39|1.19|2.34|1.14|0
1644916200000|2022-02-15 09:10:00|2.35|1.15|2.37|1.17|2.39|1.19|2.35|1.15|0
1644916500000|2022-02-15 09:15:00|2.36|1.16|2.32|1.12|2.37|1.17|2.3|1.1|0
1644916800000|2022-02-15 09:20:00|2.33|1.13|2.32|1.12|2.33|1.13|2.31|1.11|0
1644917100000|2022-02-15 09:25:00|2.31|1.11|2.33|1.13|2.33|1.13|2.3|1.1|0
1644917400000|2022-02-15 09:30:00|2.34|1.14|2.33|1.13|2.34|1.14|2.32|1.12|0
1644917700000|2022-02-15 09:35:00|2.32|1.12|2.34|1.14|2.34|1.14|2.32|1.12|0
1644918000000|2022-02-15 09:40:00|2.33|1.13|2.34|1.14|2.35|1.15|2.32|1.12|0
1644918300000|2022-02-15 09:45:00|2.35|1.15|2.33|1.13|2.35|1.15|2.32|1.12|0
1644918600000|2022-02-15 09:50:00|2.32|1.12|2.35|1.15|2.36|1.16|2.32|1.12|0
1644918900000|2022-02-15 09:55:00|2.36|1.16|2.33|1.13|2.36|1.16|2.33|1.13|0
1644919200000|2022-02-15 10:00:00|2.31|1.11|2.33|1.13|2.33|1.13|2.28|1.08|0
1644919500000|2022-02-15 10:05:00|2.34|1.14|2.32|1.12|2.34|1.14|2.28|1.08|0
1644919800000|2022-02-15 10:10:00|2.33|1.13|2.33|1.13|2.33|1.13|2.32|1.12|0
1644920100000|2022-02-15 10:15:00|2.32|1.12|2.31|1.11|2.32|1.12|2.3|1.1|0
1644920400000|2022-02-15 10:20:00|2.3|1.1|2.36|1.16|2.37|1.17|2.29|1.09|0
1644920700000|2022-02-15 10:25:00|2.35|1.15|2.33|1.13|2.36|1.16|2.32|1.12|0
1644921000000|2022-02-15 10:30:00|2.32|1.12|2.3|1.1|2.34|1.14|2.29|1.09|0
1644921300000|2022-02-15 10:35:00|2.29|1.09|2.28|1.08|2.29|1.09|2.27|1.07|0
1644921600000|2022-02-15 10:40:00|2.27|1.07|2.27|1.07|2.28|1.08|2.26|1.06|0
1644921900000|2022-02-15 10:45:00|2.28|1.08|2.28|1.08|2.28|1.08|2.27|1.07|0
1644922200000|2022-02-15 10:50:00|2.29|1.09|2.28|1.08|2.29|1.09|2.27|1.07|0
1644922500000|2022-02-15 10:55:00|2.29|1.09|2.28|1.08|2.29|1.09|2.27|1.07|0
1644922800000|2022-02-15 11:00:00|2.27|1.07|2.25|1.05|2.29|1.09|2.25|1.05|0
1644923100000|2022-02-15 11:05:00|2.26|1.06|2.26|1.06|2.26|1.06|2.25|1.05|0
1644923400000|2022-02-15 11:10:00|2.25|1.05|2.23|1.03|2.26|1.06|2.23|1.03|0
1644923700000|2022-02-15 11:15:00|2.22|1.02|2.25|1.05|2.25|1.05|2.22|1.02|0
1644924000000|2022-02-15 11:20:00|2.24|1.04|2.23|1.03|2.24|1.04|2.23|1.03|0
1644924300000|2022-02-15 11:25:00|2.24|1.04|2.26|1.06|2.26|1.06|2.24|1.04|0
1644924600000|2022-02-15 11:30:00|2.25|1.05|2.25|1.05|2.25|1.05|2.25|1.05|0
1644924900000|2022-02-15 11:35:00|2.24|1.04|2.23|1.03|2.26|1.06|2.23|1.03|0
1644925200000|2022-02-15 11:40:00|2.24|1.04|2.23|1.03|2.24|1.04|2.23|1.03|0
1644925500000|2022-02-15 11:45:00|2.24|1.04|2.2|1|2.24|1.04|2.19|0.99|0
1644925800000|2022-02-15 11:50:00|2.21|1.01|2.22|1.02|2.23|1.03|2.2|1|0
1644926100000|2022-02-15 11:55:00|2.21|1.01|2.23|1.03|2.23|1.03|2.21|1.01|0
1644926400000|2022-02-15 12:00:00|2.22|1.02|2.22|1.02|2.26|1.06|2.21|1.01|0
1644926700000|2022-02-15 12:05:00|2.23|1.03|2.2|1|2.23|1.03|2.19|0.99|0
1644927000000|2022-02-15 12:10:00|2.19|0.99|2.18|0.98|2.2|1|2.17|0.97|0
1644927300000|2022-02-15 12:15:00|2.19|0.99|2.12|0.92|2.19|0.99|2.11|0.91|0
1644927600000|2022-02-15 12:20:00|2.11|0.91|2.12|0.92|2.12|0.92|2.1|0.9|0
1644927900000|2022-02-15 12:25:00|2.11|0.91|2.12|0.92|2.12|0.92|2.11|0.91|0
1644928200000|2022-02-15 12:30:00|2.11|0.91|2.12|0.92|2.13|0.93|2.11|0.91|0
1644928500000|2022-02-15 12:35:00|2.22|1.02|2.12|0.92|2.22|1.02|2.1|0.9|0
1644928800000|2022-02-15 12:40:00|2.13|0.93|2.13|0.93|2.15|0.95|2.12|0.92|0
1644929100000|2022-02-15 12:45:00|2.14|0.94|2.13|0.93|2.14|0.94|2.12|0.92|0
1644929400000|2022-02-15 12:50:00|2.14|0.94|2.11|0.91|2.14|0.94|2.11|0.91|0
1644929700000|2022-02-15 12:55:00|2.12|0.92|2.11|0.91|2.12|0.92|2.11|0.91|0
1644930000000|2022-02-15 13:00:00|2.1|0.9|2.12|0.92|2.12|0.92|2.1|0.9|0
1644930300000|2022-02-15 13:05:00|2.13|0.93|2.13|0.93|2.13|0.93|2.12|0.92|0
1644930600000|2022-02-15 13:10:00|2.14|0.94|2.14|0.94|2.14|0.94|2.13|0.93|0
1644930900000|2022-02-15 13:15:00|2.15|0.95|2.15|0.95|2.16|0.96|2.14|0.94|0
1644931200000|2022-02-15 13:20:00|2.14|0.94|2.14|0.94|2.14|0.94|2.13|0.93|0
1644931500000|2022-02-15 13:25:00|2.15|0.95|2.14|0.94|2.17|0.97|2.14|0.94|0
1644931800000|2022-02-15 13:30:00|2.16|0.96|2.18|0.98|2.2|1|2.16|0.96|0
1644932100000|2022-02-15 13:35:00|2.19|0.99|2.24|1.04|2.25|1.05|2.08|0.88|0
1644932400000|2022-02-15 13:40:00|2.25|1.05|2.21|1.01|2.25|1.05|2.21|1.01|0
1644932700000|2022-02-15 13:45:00|2.22|1.02|2.21|1.01|2.23|1.03|2.21|1.01|0
1644933000000|2022-02-15 13:50:00|2.22|1.02|2.22|1.02|2.23|1.03|2.2|1|0
1644933300000|2022-02-15 13:55:00|2.23|1.03|2.24|1.04|2.24|1.04|2.23|1.03|0
1644933600000|2022-02-15 14:00:00|2.23|1.03|2.24|1.04|2.25|1.05|2.23|1.03|0
1644933900000|2022-02-15 14:05:00|2.23|1.03|2.23|1.03|2.24|1.04|2.22|1.02|0
1644934200000|2022-02-15 14:10:00|2.24|1.04|1.92|0.72|2.31|1.11|1.92|0.72|0
1644934500000|2022-02-15 14:15:00|1.93|0.73|1.91|0.71|1.93|0.73|1.9|0.7|0
1644934800000|2022-02-15 14:20:00|1.9|0.7|1.89|0.69|1.9|0.7|1.88|0.68|0
1644935100000|2022-02-15 14:25:00|1.88|0.68|1.92|0.72|1.92|0.72|1.88|0.68|0
1644935400000|2022-02-15 14:30:00|1.91|0.71|1.85|0.65|1.93|0.73|1.84|0.64|0
1644935700000|2022-02-15 14:35:00|1.84|0.64|1.99|0.79|2.08|0.88|1.83|0.63|0
1644936000000|2022-02-15 14:40:00|2|0.8|2|0.8|2.01|0.81|1.97|0.77|0
1644936300000|2022-02-15 14:45:00|1.99|0.79|2.02|0.82|2.02|0.82|1.96|0.76|0
1644936600000|2022-02-15 14:50:00|2.03|0.83|2.03|0.83|2.06|0.86|2.03|0.83|0
1644936900000|2022-02-15 14:55:00|2.04|0.84|2.07|0.87|2.08|0.88|1.97|0.77|0
1644937200000|2022-02-15 15:00:00|2.06|0.86|2.08|0.88|2.1|0.9|2.04|0.84|0
1644937500000|2022-02-15 15:05:00|2.07|0.87|2.06|0.86|2.1|0.9|2.04|0.84|0
1644937800000|2022-02-15 15:10:00|2.07|0.87|2.07|0.87|2.09|0.89|2.06|0.86|0
1644938100000|2022-02-15 15:15:00|2.06|0.86|2.05|0.85|2.06|0.86|2.04|0.84|0
1644938400000|2022-02-15 15:20:00|2.06|0.86|2.05|0.85|2.07|0.87|2.04|0.84|0
1644938700000|2022-02-15 15:25:00|2.06|0.86|2.01|0.81|2.08|0.88|2.01|0.81|0
1644939000000|2022-02-15 15:30:00|2.02|0.82|2.02|0.82|2.03|0.83|2.01|0.81|0
1644939300000|2022-02-15 15:35:00|2.01|0.81|2.01|0.81|2.03|0.83|2|0.8|0
1644939600000|2022-02-15 15:40:00|2|0.8|1.98|0.78|2.01|0.81|1.98|0.78|0
1644939900000|2022-02-15 15:45:00|1.97|0.77|1.96|0.76|1.98|0.78|1.96|0.76|0
1644940200000|2022-02-15 15:50:00|1.95|0.75|1.95|0.75|2.07|0.87|1.95|0.75|0
1644940500000|2022-02-15 15:55:00|1.94|0.74|1.96|0.76|1.97|0.77|1.94|0.74|0
1644940800000|2022-02-15 16:00:00|1.97|0.77|1.95|0.75|1.97|0.77|1.94|0.74|0
1644941100000|2022-02-15 16:05:00|1.94|0.74|1.82|0.62|1.97|0.77|1.82|0.62|0
1644941400000|2022-02-15 16:10:00|1.83|0.63|1.84|0.64|1.84|0.64|1.82|0.62|0
1644941700000|2022-02-15 16:15:00|1.83|0.63|2.06|0.86|2.09|0.89|1.83|0.63|0
1644942000000|2022-02-15 16:20:00|2.05|0.85|2.06|0.86|2.06|0.86|2.04|0.84|0
1644942300000|2022-02-15 16:25:00|2.07|0.87|1.91|0.71|2.14|0.94|1.91|0.71|0
1644942600000|2022-02-15 16:30:00|1.9|0.7|1.87|0.67|1.9|0.7|1.87|0.67|0
1644942900000|2022-02-15 16:35:00|1.86|0.66|1.86|0.66|1.88|0.68|1.86|0.66|0
1644943200000|2022-02-15 16:40:00|1.87|0.67|1.88|0.68|1.88|0.68|1.86|0.66|0
1644943500000|2022-02-15 16:45:00|1.89|0.69|1.88|0.68|1.89|0.69|1.87|0.67|0
1644943800000|2022-02-15 16:50:00|1.89|0.69|1.89|0.69|1.89|0.69|1.88|0.68|0
1644944100000|2022-02-15 16:55:00|1.88|0.68|1.87|0.67|1.89|0.69|1.86|0.66|0
1644944400000|2022-02-15 17:00:00|1.86|0.66|1.88|0.68|1.88|0.68|1.85|0.65|0
1644944700000|2022-02-15 17:05:00|1.87|0.67|1.89|0.69|1.9|0.7|1.87|0.67|0
1644945000000|2022-02-15 17:10:00|1.88|0.68|1.91|0.71|1.91|0.71|1.88|0.68|0
1644945300000|2022-02-15 17:15:00|1.92|0.72|1.93|0.73|1.94|0.74|1.92|0.72|0
1644945600000|2022-02-15 17:20:00|1.94|0.74|1.95|0.75|1.95|0.75|1.93|0.73|0
1644945900000|2022-02-15 17:25:00|1.94|0.74|1.93|0.73|1.96|0.76|1.93|0.73|0
1644946200000|2022-02-15 17:30:00|1.9|0.7|1.95|0.75|1.96|0.76|1.9|0.7|0
1644946500000|2022-02-15 17:35:00|1.94|0.74|1.94|0.74|1.95|0.75|1.94|0.74|0
1644946800000|2022-02-15 17:40:00|1.95|0.75|1.95|0.75|1.96|0.76|1.94|0.74|0
1644947100000|2022-02-15 17:45:00|1.94|0.74|2|0.8|2|0.8|1.94|0.74|0
1644947400000|2022-02-15 17:50:00|1.99|0.79|1.98|0.78|2|0.8|1.97|0.77|0
1644947700000|2022-02-15 17:55:00|1.97|0.77|1.96|0.76|1.98|0.78|1.96|0.76|0
1644948000000|2022-02-15 18:00:00|1.97|0.77|1.94|0.74|1.97|0.77|1.94|0.74|0
1644948300000|2022-02-15 18:05:00|1.93|0.73|1.93|0.73|1.94|0.74|1.93|0.73|0
1644948600000|2022-02-15 18:10:00|1.92|0.72|1.93|0.73|1.94|0.74|1.92|0.72|0
1644948900000|2022-02-15 18:15:00|1.92|0.72|1.93|0.73|1.94|0.74|1.92|0.72|0
1644949200000|2022-02-15 18:20:00|1.92|0.72|1.89|0.69|1.93|0.73|1.89|0.69|0
1644949500000|2022-02-15 18:25:00|1.88|0.68|1.87|0.67|1.89|0.69|1.87|0.67|0
1644949800000|2022-02-15 18:30:00|1.86|0.66|1.83|0.63|1.94|0.74|1.82|0.62|0
1644950100000|2022-02-15 18:35:00|1.84|0.64|1.83|0.63|1.84|0.64|1.83|0.63|0
1644950400000|2022-02-15 18:40:00|1.84|0.64|1.83|0.63|1.84|0.64|1.82|0.62|0
1644950700000|2022-02-15 18:45:00|1.84|0.64|1.82|0.62|1.84|0.64|1.82|0.62|0
1644951000000|2022-02-15 18:50:00|1.83|0.63|1.83|0.63|1.83|0.63|1.82|0.62|0
1644951300000|2022-02-15 18:55:00|1.82|0.62|1.82|0.62|1.83|0.63|1.82|0.62|0
1644951600000|2022-02-15 19:00:00|1.83|0.63|1.83|0.63|1.83|0.63|1.82|0.62|0
1644951900000|2022-02-15 19:05:00|1.84|0.64|1.85|0.65|1.87|0.67|1.84|0.64|0
1644952200000|2022-02-15 19:10:00|1.84|0.64|1.85|0.65|1.86|0.66|1.84|0.64|0
1644952500000|2022-02-15 19:15:00|1.84|0.64|1.83|0.63|1.86|0.66|1.82|0.62|0
1644952800000|2022-02-15 19:20:00|1.82|0.62|1.83|0.63|1.83|0.63|1.82|0.62|0
1644953100000|2022-02-15 19:25:00|1.84|0.64|1.83|0.63|1.84|0.64|1.82|0.62|0
1644953400000|2022-02-15 19:30:00|1.82|0.62|1.84|0.64|1.84|0.64|1.82|0.62|0
1644953700000|2022-02-15 19:35:00|1.83|0.63|1.83|0.63|1.83|0.63|1.82|0.62|0
1644954000000|2022-02-15 19:40:00|1.82|0.62|1.81|0.61|1.86|0.66|1.81|0.61|0
1644954300000|2022-02-15 19:45:00|1.8|0.6|1.83|0.63|1.83|0.63|1.8|0.6|0
1644954600000|2022-02-15 19:50:00|1.84|0.64|1.83|0.63|1.85|0.65|1.82|0.62|0
1644954900000|2022-02-15 19:55:00|1.84|0.64|1.82|0.62|1.84|0.64|1.82|0.62|0
1644955200000|2022-02-15 20:00:00|1.81|0.61|1.8|0.6|1.81|0.61|1.8|0.6|0
1644955500000|2022-02-15 20:05:00|1.79|0.59|1.8|0.6|1.8|0.6|1.79|0.59|0
1644955800000|2022-02-15 20:10:00|1.81|0.61|1.51|0.31|1.81|0.61|1.5|0.3|0
1644956100000|2022-02-15 20:15:00|1.52|0.32|1.5|0.3|1.52|0.32|1.5|0.3|0
1644956400000|2022-02-15 20:20:00|1.51|0.31|1.52|0.32|1.52|0.32|1.5|0.3|0
1644956700000|2022-02-15 20:25:00|1.51|0.31|1.51|0.31|1.52|0.32|1.51|0.31|0
1644957000000|2022-02-15 20:30:00|1.52|0.32|1.55|0.35|1.55|0.35|1.52|0.32|0
1644957300000|2022-02-15 20:35:00|1.56|0.36|1.52|0.32|1.57|0.37|1.51|0.31|0
1644957600000|2022-02-15 20:40:00|1.56|0.36|1.55|0.35|1.59|0.39|1.53|0.33|0
1644957900000|2022-02-15 20:45:00|1.56|0.36|1.55|0.35|1.58|0.38|1.54|0.34|0
1644958200000|2022-02-15 20:50:00|1.53|0.33|1.52|0.32|1.53|0.33|1.49|0.29|0
1644958500000|2022-02-15 20:55:00|1.51|0.31|1.5|0.3|1.53|0.33|1.49|0.29|0
1644958800000|2022-02-15 21:00:00|1.51|0.31|1.48|0.28|1.53|0.33|1.48|0.28|0
1644959100000|2022-02-15 21:05:00|1.49|0.29|1.49|0.29|1.5|0.3|1.49|0.29|0
1644959400000|2022-02-15 21:10:00|1.5|0.3|1.49|0.29|1.5|0.3|1.49|0.29|0
1644959700000|2022-02-15 21:15:00|1.48|0.28|1.48|0.28|1.49|0.29|1.48|0.28|0
1644960000000|2022-02-15 21:20:00|1.47|0.27|1.47|0.27|1.48|0.28|1.47|0.27|0
1644960600000|2022-02-15 21:30:00|1.46|0.26|1.47|0.27|1.47|0.27|1.46|0.26|0
1644960900000|2022-02-15 21:35:00|1.46|0.26|1.47|0.27|1.47|0.27|1.46|0.26|0
1644961200000|2022-02-15 21:40:00|1.48|0.28|1.48|0.28|1.48|0.28|1.47|0.27|0
1644961500000|2022-02-15 21:45:00|1.49|0.29|1.49|0.29|1.49|0.29|1.49|0.29|0
1644961800000|2022-02-15 21:50:00|1.48|0.28|1.48|0.28|1.49|0.29|1.48|0.28|0
1644962100000|2022-02-15 21:55:00|1.47|0.27|1.48|0.28|1.48|0.28|1.47|0.27|0
1644962400000|2022-02-15 22:00:00|1.47|0.27|1.47|0.27|1.48|0.28|1.47|0.27|0
1644962700000|2022-02-15 22:05:00|1.48|0.28|1.47|0.27|1.48|0.28|1.47|0.27|0
1644963000000|2022-02-15 22:10:00|1.48|0.28|1.48|0.28|1.48|0.28|1.48|0.28|0
1644965700000|2022-02-15 22:55:00|1.47|0.27|1.47|0.27|1.48|0.28|1.47|0.27|0
1644966000000|2022-02-15 23:00:00|1.48|0.28|1.47|0.27|1.48|0.28|1.46|0.26|0
1644966300000|2022-02-15 23:05:00|1.46|0.26|1.47|0.27|1.47|0.27|1.46|0.26|0
1644967200000|2022-02-15 23:20:00|1.48|0.28|1.48|0.28|1.48|0.28|1.47|0.27|0
1644967500000|2022-02-15 23:25:00|1.47|0.27|1.48|0.28|1.48|0.28|1.47|0.27|0
1644967800000|2022-02-15 23:30:00|1.47|0.27|1.47|0.27|1.48|0.28|1.47|0.27|0
1644968100000|2022-02-15 23:35:00|1.48|0.28|1.47|0.27|1.48|0.28|1.47|0.27|0
1644968700000|2022-02-15 23:45:00|1.48|0.28|1.49|0.29|1.49|0.29|1.47|0.27|0
1644969000000|2022-02-15 23:50:00|1.48|0.28|1.49|0.29|1.49|0.29|1.48|0.28|0
1644969300000|2022-02-15 23:55:00|1.48|0.28|1.48|0.28|1.49|0.29|1.48|0.28|0
1644969600000|2022-02-16 00:00:00|1.49|0.29|1.48|0.28|1.49|0.29|1.48|0.28|0
1644969900000|2022-02-16 00:05:00|1.49|0.29|1.48|0.28|1.49|0.29|1.48|0.28|0
1644970200000|2022-02-16 00:10:00|1.49|0.29|1.49|0.29|1.49|0.29|1.49|0.29|0
1644971700000|2022-02-16 00:35:00|1.48|0.28|1.49|0.29|1.49|0.29|1.48|0.28|0
1644973200000|2022-02-16 01:00:00|1.48|0.28|1.49|0.29|1.49|0.29|1.48|0.28|0
1644973500000|2022-02-16 01:05:00|1.48|0.28|1.48|0.28|1.48|0.28|1.48|0.28|0
1644973800000|2022-02-16 01:10:00|1.49|0.29|1.49|0.29|1.49|0.29|1.48|0.28|0
1644974100000|2022-02-16 01:15:00|1.48|0.28|1.49|0.29|1.49|0.29|1.48|0.28|0
1644974400000|2022-02-16 01:20:00|1.48|0.28|1.48|0.28|1.49|0.29|1.48|0.28|0
1644974700000|2022-02-16 01:25:00|1.49|0.29|1.48|0.28|1.49|0.29|1.48|0.28|0
1644975000000|2022-02-16 01:30:00|1.49|0.29|1.49|0.29|1.49|0.29|1.48|0.28|0
1644975300000|2022-02-16 01:35:00|1.48|0.28|1.48|0.28|1.49|0.29|1.48|0.28|0
1644975600000|2022-02-16 01:40:00|1.49|0.29|1.49|0.29|1.49|0.29|1.48|0.28|0
1644975900000|2022-02-16 01:45:00|1.48|0.28|1.48|0.28|1.48|0.28|1.48|0.28|0
1644976800000|2022-02-16 02:00:00|1.47|0.27|1.47|0.27|1.48|0.28|1.47|0.27|0
1644977100000|2022-02-16 02:05:00|1.46|0.26|1.46|0.26|1.46|0.26|1.46|0.26|0
1644977400000|2022-02-16 02:10:00|1.47|0.27|1.47|0.27|1.47|0.27|1.47|0.27|0
1644977700000|2022-02-16 02:15:00|1.46|0.26|1.47|0.27|1.47|0.27|1.46|0.26|0
1644978000000|2022-02-16 02:20:00|1.46|0.26|1.47|0.27|1.47|0.27|1.46|0.26|0
1644978900000|2022-02-16 02:35:00|1.48|0.28|1.47|0.27|1.48|0.28|1.47|0.27|0
1644979200000|2022-02-16 02:40:00|1.48|0.28|1.47|0.27|1.48|0.28|1.47|0.27|0
1644979500000|2022-02-16 02:45:00|1.46|0.26|1.47|0.27|1.47|0.27|1.46|0.26|0
1644980400000|2022-02-16 03:00:00|1.46|0.26|1.47|0.27|1.47|0.27|1.46|0.26|0
1644980700000|2022-02-16 03:05:00|1.46|0.26|1.46|0.26|1.47|0.27|1.46|0.26|0
1644981000000|2022-02-16 03:10:00|1.49|0.29|1.49|0.29|1.5|0.3|1.49|0.29|0
1644981300000|2022-02-16 03:15:00|1.5|0.3|1.5|0.3|1.5|0.3|1.49|0.29|0
1644982800000|2022-02-16 03:40:00|1.49|0.29|1.5|0.3|1.5|0.3|1.49|0.29|0
1644983700000|2022-02-16 03:55:00|1.49|0.29|1.49|0.29|1.49|0.29|1.49|0.29|0
1644984000000|2022-02-16 04:00:00|1.5|0.3|1.5|0.3|1.5|0.3|1.49|0.29|0
1644984300000|2022-02-16 04:05:00|1.49|0.29|1.49|0.29|1.5|0.3|1.49|0.29|0
1644984600000|2022-02-16 04:10:00|1.5|0.3|1.49|0.29|1.5|0.3|1.49|0.29|0
1644985500000|2022-02-16 04:25:00|1.5|0.3|1.5|0.3|1.5|0.3|1.49|0.29|0
1644985800000|2022-02-16 04:30:00|1.49|0.29|1.49|0.29|1.5|0.3|1.49|0.29|0
1644986100000|2022-02-16 04:35:00|1.5|0.3|1.49|0.29|1.5|0.3|1.49|0.29|0
1644986700000|2022-02-16 04:45:00|1.46|0.26|1.47|0.27|1.48|0.28|1.46|0.26|0
1644987300000|2022-02-16 04:55:00|1.46|0.26|1.47|0.27|1.47|0.27|1.46|0.26|0
1644987600000|2022-02-16 05:00:00|1.46|0.26|1.46|0.26|1.47|0.27|1.46|0.26|0
1644988200000|2022-02-16 05:10:00|1.45|0.25|1.45|0.25|1.45|0.25|1.45|0.25|0
1644988500000|2022-02-16 05:15:00|1.46|0.26|1.45|0.25|1.46|0.26|1.45|0.25|0
1644988800000|2022-02-16 05:20:00|1.46|0.26|1.45|0.25|1.46|0.26|1.45|0.25|0
1644989100000|2022-02-16 05:25:00|1.46|0.26|1.46|0.26|1.46|0.26|1.45|0.25|0
1644989400000|2022-02-16 05:30:00|1.45|0.25|1.46|0.26|1.46|0.26|1.45|0.25|0
1644989700000|2022-02-16 05:35:00|1.45|0.25|1.45|0.25|1.46|0.26|1.45|0.25|0
1644991200000|2022-02-16 06:00:00|1.44|0.24|1.45|0.25|1.45|0.25|1.44|0.24|0
1644991500000|2022-02-16 06:05:00|1.46|0.26|1.46|0.26|1.46|0.26|1.45|0.25|0
1644991800000|2022-02-16 06:10:00|1.45|0.25|1.45|0.25|1.45|0.25|1.45|0.25|0
1644992100000|2022-02-16 06:15:00|1.44|0.24|1.45|0.25|1.45|0.25|1.44|0.24|0
1644992400000|2022-02-16 06:20:00|1.44|0.24|1.44|0.24|1.45|0.25|1.44|0.24|0
1644992700000|2022-02-16 06:25:00|1.45|0.25|1.44|0.24|1.45|0.25|1.44|0.24|0
1644993600000|2022-02-16 06:40:00|1.43|0.23|1.44|0.24|1.44|0.24|1.43|0.23|0
1644993900000|2022-02-16 06:45:00|1.43|0.23|1.43|0.23|1.44|0.24|1.43|0.23|0
1644994200000|2022-02-16 06:50:00|1.44|0.24|1.44|0.24|1.44|0.24|1.44|0.24|0
1644994500000|2022-02-16 06:55:00|1.43|0.23|1.44|0.24|1.44|0.24|1.43|0.23|0
1644994800000|2022-02-16 07:00:00|1.43|0.23|1.43|0.23|1.43|0.23|1.42|0.22|0
1644995400000|2022-02-16 07:10:00|1.44|0.24|1.44|0.24|1.44|0.24|1.43|0.23|0
1644995700000|2022-02-16 07:15:00|1.43|0.23|1.44|0.24|1.44|0.24|1.43|0.23|0
1644996600000|2022-02-16 07:30:00|1.43|0.23|1.43|0.23|1.43|0.23|1.43|0.23|0
1644996900000|2022-02-16 07:35:00|1.4|0.2|1.39|0.19|1.47|0.27|1.39|0.19|0
1644997200000|2022-02-16 07:40:00|1.4|0.2|1.4|0.2|1.4|0.2|1.39|0.19|0
1644997800000|2022-02-16 07:50:00|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1644998100000|2022-02-16 07:55:00|1.41|0.21|1.39|0.19|1.41|0.21|1.39|0.19|0
1644998400000|2022-02-16 08:00:00|1.4|0.2|1.41|0.21|1.41|0.21|1.39|0.19|0
1644998700000|2022-02-16 08:05:00|1.4|0.2|1.41|0.21|1.41|0.21|1.4|0.2|0
1644999000000|2022-02-16 08:10:00|1.4|0.2|1.38|0.18|1.41|0.21|1.38|0.18|0
1644999300000|2022-02-16 08:15:00|1.37|0.17|1.34|0.14|1.37|0.17|1.34|0.14|0
1644999600000|2022-02-16 08:20:00|1.33|0.13|1.33|0.13|1.34|0.14|1.32|0.12|0
1644999900000|2022-02-16 08:25:00|1.34|0.14|1.34|0.14|1.34|0.14|1.33|0.13|0
1645000200000|2022-02-16 08:30:00|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1645000500000|2022-02-16 08:35:00|1.33|0.13|1.33|0.13|1.34|0.14|1.33|0.13|0
1645000800000|2022-02-16 08:40:00|1.34|0.14|1.35|0.15|1.35|0.15|1.34|0.14|0
1645001100000|2022-02-16 08:45:00|1.34|0.14|1.34|0.14|1.35|0.15|1.34|0.14|0
1645001400000|2022-02-16 08:50:00|1.35|0.15|1.35|0.15|1.35|0.15|1.34|0.14|0
1645001700000|2022-02-16 08:55:00|1.34|0.14|1.33|0.13|1.35|0.15|1.33|0.13|0
1645002000000|2022-02-16 09:00:00|1.34|0.14|1.32|0.12|1.34|0.14|1.31|0.11|0
1645002300000|2022-02-16 09:05:00|1.33|0.13|1.39|0.19|1.39|0.19|1.32|0.12|0
1645002600000|2022-02-16 09:10:00|1.4|0.2|1.38|0.18|1.41|0.21|1.38|0.18|0
1645002900000|2022-02-16 09:15:00|1.39|0.19|1.38|0.18|1.39|0.19|1.38|0.18|0
1645003200000|2022-02-16 09:20:00|1.39|0.19|1.39|0.19|1.39|0.19|1.38|0.18|0
1645003500000|2022-02-16 09:25:00|1.38|0.18|1.39|0.19|1.39|0.19|1.38|0.18|0
1645003800000|2022-02-16 09:30:00|1.38|0.18|1.38|0.18|1.39|0.19|1.37|0.17|0
1645004100000|2022-02-16 09:35:00|1.39|0.19|1.38|0.18|1.39|0.19|1.38|0.18|0
1645004400000|2022-02-16 09:40:00|1.39|0.19|1.4|0.2|1.4|0.2|1.38|0.18|0
1645004700000|2022-02-16 09:45:00|1.39|0.19|1.39|0.19|1.4|0.2|1.39|0.19|0
1645005000000|2022-02-16 09:50:00|1.4|0.2|1.39|0.19|1.4|0.2|1.39|0.19|0
1645005300000|2022-02-16 09:55:00|1.4|0.2|1.4|0.2|1.41|0.21|1.39|0.19|0
1645005600000|2022-02-16 10:00:00|1.41|0.21|1.41|0.21|1.43|0.23|1.4|0.2|0
1645005900000|2022-02-16 10:05:00|1.42|0.22|1.41|0.21|1.42|0.22|1.41|0.21|0
1645006200000|2022-02-16 10:10:00|1.4|0.2|1.4|0.2|1.41|0.21|1.4|0.2|0
1645006500000|2022-02-16 10:15:00|1.41|0.21|1.42|0.22|1.42|0.22|1.4|0.2|0
1645006800000|2022-02-16 10:20:00|1.43|0.23|1.44|0.24|1.45|0.25|1.43|0.23|0
1645007100000|2022-02-16 10:25:00|1.45|0.25|1.43|0.23|1.45|0.25|1.43|0.23|0
1645007400000|2022-02-16 10:30:00|1.44|0.24|1.4|0.2|1.44|0.24|1.35|0.15|0
1645007700000|2022-02-16 10:35:00|1.44|0.24|1.45|0.25|1.45|0.25|1.44|0.24|0
1645008000000|2022-02-16 10:40:00|1.44|0.24|1.44|0.24|1.45|0.25|1.44|0.24|0
1645008300000|2022-02-16 10:45:00|1.43|0.23|1.44|0.24|1.44|0.24|1.43|0.23|0
1645008600000|2022-02-16 10:50:00|1.43|0.23|1.43|0.23|1.44|0.24|1.43|0.23|0
1645008900000|2022-02-16 10:55:00|1.42|0.22|1.43|0.23|1.43|0.23|1.42|0.22|0
1645009200000|2022-02-16 11:00:00|1.42|0.22|1.43|0.23|1.43|0.23|1.42|0.22|0
1645009500000|2022-02-16 11:05:00|1.42|0.22|1.43|0.23|1.43|0.23|1.42|0.22|0
1645009800000|2022-02-16 11:10:00|1.44|0.24|1.44|0.24|1.44|0.24|1.43|0.23|0
1645010100000|2022-02-16 11:15:00|1.43|0.23|1.44|0.24|1.44|0.24|1.43|0.23|0
1645010400000|2022-02-16 11:20:00|1.43|0.23|1.44|0.24|1.44|0.24|1.43|0.23|0
1645010700000|2022-02-16 11:25:00|1.45|0.25|1.44|0.24|1.45|0.25|1.43|0.23|0
1645011000000|2022-02-16 11:30:00|1.43|0.23|1.43|0.23|1.44|0.24|1.42|0.22|0
1645011300000|2022-02-16 11:35:00|1.42|0.22|1.42|0.22|1.43|0.23|1.42|0.22|0
1645012200000|2022-02-16 11:50:00|1.43|0.23|1.43|0.23|1.43|0.23|1.42|0.22|0
1645012500000|2022-02-16 11:55:00|1.42|0.22|1.42|0.22|1.43|0.23|1.41|0.21|0
1645012800000|2022-02-16 12:00:00|1.41|0.21|1.41|0.21|1.42|0.22|1.41|0.21|0
1645013400000|2022-02-16 12:10:00|1.42|0.22|1.41|0.21|1.42|0.22|1.41|0.21|0
1645013700000|2022-02-16 12:15:00|1.42|0.22|1.42|0.22|1.42|0.22|1.42|0.22|0
1645014000000|2022-02-16 12:20:00|1.41|0.21|1.42|0.22|1.42|0.22|1.41|0.21|0
1645014300000|2022-02-16 12:25:00|1.41|0.21|1.41|0.21|1.42|0.22|1.41|0.21|0
1645014600000|2022-02-16 12:30:00|1.42|0.22|1.43|0.23|1.43|0.23|1.41|0.21|0
1645014900000|2022-02-16 12:35:00|1.44|0.24|1.45|0.25|1.45|0.25|1.43|0.23|0
1645015200000|2022-02-16 12:40:00|1.44|0.24|1.44|0.24|1.45|0.25|1.44|0.24|0
1645015500000|2022-02-16 12:45:00|1.45|0.25|1.44|0.24|1.45|0.25|1.44|0.24|0
1645015800000|2022-02-16 12:50:00|1.43|0.23|1.44|0.24|1.44|0.24|1.43|0.23|0
1645016100000|2022-02-16 12:55:00|1.45|0.25|1.44|0.24|1.45|0.25|1.44|0.24|0
1645016400000|2022-02-16 13:00:00|1.43|0.23|1.43|0.23|1.44|0.24|1.43|0.23|0
1645016700000|2022-02-16 13:05:00|1.44|0.24|1.44|0.24|1.45|0.25|1.44|0.24|0
1645017000000|2022-02-16 13:10:00|1.45|0.25|1.44|0.24|1.45|0.25|1.43|0.23|0
1645017300000|2022-02-16 13:15:00|1.43|0.23|1.43|0.23|1.44|0.24|1.43|0.23|0
1645017600000|2022-02-16 13:20:00|1.42|0.22|1.42|0.22|1.43|0.23|1.42|0.22|0
1645017900000|2022-02-16 13:25:00|1.43|0.23|1.43|0.23|1.43|0.23|1.42|0.22|0
1645018200000|2022-02-16 13:30:00|1.44|0.24|1.42|0.22|1.45|0.25|1.41|0.21|0
1645018500000|2022-02-16 13:35:00|1.41|0.21|1.41|0.21|1.41|0.21|1.4|0.2|0
1645018800000|2022-02-16 13:40:00|1.43|0.23|1.67|0.47|2|0.8|1.4|0.2|0
1645019100000|2022-02-16 13:45:00|1.68|0.48|1.71|0.51|1.71|0.51|1.67|0.47|0
1645019400000|2022-02-16 13:50:00|1.72|0.52|1.72|0.52|1.73|0.53|1.71|0.51|0
1645019700000|2022-02-16 13:55:00|1.73|0.53|1.74|0.54|1.76|0.56|1.6|0.4|0
1645020000000|2022-02-16 14:00:00|1.75|0.55|1.75|0.55|1.76|0.56|1.74|0.54|0
1645020300000|2022-02-16 14:05:00|1.74|0.54|1.77|0.57|1.77|0.57|1.74|0.54|0
1645020600000|2022-02-16 14:10:00|1.76|0.56|1.81|0.61|1.81|0.61|1.76|0.56|0
1645020900000|2022-02-16 14:15:00|1.8|0.6|1.79|0.59|1.8|0.6|1.79|0.59|0
1645021200000|2022-02-16 14:20:00|1.8|0.6|1.79|0.59|1.81|0.61|1.79|0.59|0
1645021500000|2022-02-16 14:25:00|1.8|0.6|1.79|0.59|1.8|0.6|1.78|0.58|0
1645021800000|2022-02-16 14:30:00|1.78|0.58|1.77|0.57|1.79|0.59|1.75|0.55|0
1645022100000|2022-02-16 14:35:00|1.78|0.58|1.77|0.57|1.78|0.58|1.77|0.57|0
1645022400000|2022-02-16 14:40:00|1.78|0.58|1.8|0.6|1.8|0.6|1.77|0.57|0
1645022700000|2022-02-16 14:45:00|1.79|0.59|1.79|0.59|1.8|0.6|1.76|0.56|0
1645023000000|2022-02-16 14:50:00|1.8|0.6|1.89|0.69|1.91|0.71|1.8|0.6|0
1645023300000|2022-02-16 14:55:00|1.88|0.68|1.8|0.6|1.93|0.73|1.79|0.59|0
1645023600000|2022-02-16 15:00:00|1.81|0.61|1.79|0.59|1.82|0.62|1.77|0.57|0
1645023900000|2022-02-16 15:05:00|1.78|0.58|1.78|0.58|1.79|0.59|1.77|0.57|0
1645024200000|2022-02-16 15:10:00|1.79|0.59|1.75|0.55|1.8|0.6|1.73|0.53|0
1645024500000|2022-02-16 15:15:00|1.76|0.56|1.77|0.57|1.78|0.58|1.75|0.55|0
1645024800000|2022-02-16 15:20:00|1.76|0.56|1.75|0.55|1.77|0.57|1.74|0.54|0
1645025100000|2022-02-16 15:25:00|1.74|0.54|1.73|0.53|1.75|0.55|1.73|0.53|0
1645025400000|2022-02-16 15:30:00|1.74|0.54|1.73|0.53|1.75|0.55|1.73|0.53|0
1645025700000|2022-02-16 15:35:00|1.72|0.52|1.73|0.53|1.74|0.54|1.72|0.52|0
1645026000000|2022-02-16 15:40:00|1.74|0.54|1.72|0.52|1.75|0.55|1.72|0.52|0
1645026300000|2022-02-16 15:45:00|1.73|0.53|1.7|0.5|1.74|0.54|1.66|0.46|0
1645026600000|2022-02-16 15:50:00|1.69|0.49|1.69|0.49|1.7|0.5|1.68|0.48|0
1645026900000|2022-02-16 15:55:00|1.7|0.5|1.71|0.51|1.71|0.51|1.7|0.5|0
1645027200000|2022-02-16 16:00:00|1.7|0.5|1.69|0.49|1.71|0.51|1.69|0.49|0
1645027500000|2022-02-16 16:05:00|1.7|0.5|1.68|0.48|1.71|0.51|1.67|0.47|0
1645027800000|2022-02-16 16:10:00|1.69|0.49|1.69|0.49|1.69|0.49|1.68|0.48|0
1645028100000|2022-02-16 16:15:00|1.68|0.48|1.71|0.51|1.71|0.51|1.67|0.47|0
1645028400000|2022-02-16 16:20:00|1.7|0.5|1.69|0.49|1.71|0.51|1.69|0.49|0
1645028700000|2022-02-16 16:25:00|1.68|0.48|1.67|0.47|1.68|0.48|1.67|0.47|0
1645029000000|2022-02-16 16:30:00|1.68|0.48|1.68|0.48|1.68|0.48|1.67|0.47|0
1645029300000|2022-02-16 16:35:00|1.69|0.49|1.68|0.48|1.69|0.49|1.67|0.47|0
1645029600000|2022-02-16 16:40:00|1.67|0.47|1.69|0.49|1.7|0.5|1.67|0.47|0
1645029900000|2022-02-16 16:45:00|1.68|0.48|1.68|0.48|1.69|0.49|1.68|0.48|0
1645030200000|2022-02-16 16:50:00|1.67|0.47|1.68|0.48|1.68|0.48|1.67|0.47|0
1645030500000|2022-02-16 16:55:00|1.67|0.47|1.67|0.47|1.68|0.48|1.66|0.46|0
1645030800000|2022-02-16 17:00:00|1.62|0.42|1.61|0.41|1.62|0.42|1.6|0.4|0
1645031100000|2022-02-16 17:05:00|1.6|0.4|1.62|0.42|1.62|0.42|1.6|0.4|0
1645031400000|2022-02-16 17:10:00|1.61|0.41|1.62|0.42|1.63|0.43|1.61|0.41|0
1645031700000|2022-02-16 17:15:00|1.63|0.43|1.63|0.43|1.63|0.43|1.62|0.42|0
1645032000000|2022-02-16 17:20:00|1.62|0.42|1.62|0.42|1.63|0.43|1.62|0.42|0
1645032300000|2022-02-16 17:25:00|1.63|0.43|1.63|0.43|1.63|0.43|1.62|0.42|0
1645032600000|2022-02-16 17:30:00|1.64|0.44|1.69|0.49|1.69|0.49|1.63|0.43|0
1645032900000|2022-02-16 17:35:00|1.68|0.48|1.65|0.45|1.83|0.63|1.6|0.4|0
1645033200000|2022-02-16 17:40:00|1.64|0.44|1.64|0.44|1.64|0.44|1.64|0.44|0
1645033500000|2022-02-16 17:45:00|1.63|0.43|1.64|0.44|1.64|0.44|1.63|0.43|0
1645033800000|2022-02-16 17:50:00|1.63|0.43|1.61|0.41|1.64|0.44|1.61|0.41|0
1645034100000|2022-02-16 17:55:00|1.62|0.42|1.6|0.4|1.62|0.42|1.58|0.38|0
1645034400000|2022-02-16 18:00:00|1.61|0.41|1.62|0.42|1.62|0.42|1.6|0.4|0
1645034700000|2022-02-16 18:05:00|1.61|0.41|1.6|0.4|1.62|0.42|1.6|0.4|0
1645035000000|2022-02-16 18:10:00|1.61|0.41|1.6|0.4|1.61|0.41|1.6|0.4|0
1645035300000|2022-02-16 18:15:00|1.59|0.39|1.6|0.4|1.6|0.4|1.59|0.39|0
1645035600000|2022-02-16 18:20:00|1.59|0.39|1.59|0.39|1.6|0.4|1.58|0.38|0
1645035900000|2022-02-16 18:25:00|1.6|0.4|1.59|0.39|1.6|0.4|1.59|0.39|0
1645036200000|2022-02-16 18:30:00|1.6|0.4|1.6|0.4|1.6|0.4|1.59|0.39|0
1645036500000|2022-02-16 18:35:00|1.59|0.39|1.6|0.4|1.6|0.4|1.59|0.39|0
1645036800000|2022-02-16 18:40:00|1.61|0.41|1.61|0.41|1.61|0.41|1.6|0.4|0
1645037100000|2022-02-16 18:45:00|1.6|0.4|1.6|0.4|1.61|0.41|1.6|0.4|0
1645037400000|2022-02-16 18:50:00|1.59|0.39|1.59|0.39|1.6|0.4|1.59|0.39|0
1645037700000|2022-02-16 18:55:00|1.6|0.4|1.6|0.4|1.61|0.41|1.59|0.39|0
1645038000000|2022-02-16 19:00:00|1.59|0.39|1.58|0.38|1.67|0.47|1.52|0.32|0
1645038300000|2022-02-16 19:05:00|1.57|0.37|1.55|0.35|1.59|0.39|1.53|0.33|0
1645038600000|2022-02-16 19:10:00|1.56|0.36|1.56|0.36|1.58|0.38|1.49|0.29|0
1645038900000|2022-02-16 19:15:00|1.55|0.35|1.52|0.32|1.55|0.35|1.51|0.31|0
1645039200000|2022-02-16 19:20:00|1.53|0.33|1.4|0.2|1.53|0.33|1.4|0.2|0
1645039500000|2022-02-16 19:25:00|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1645039800000|2022-02-16 19:30:00|1.39|0.19|1.43|0.23|1.52|0.32|1.37|0.17|0
1645040100000|2022-02-16 19:35:00|1.42|0.22|1.44|0.24|1.45|0.25|1.42|0.22|0
1645040400000|2022-02-16 19:40:00|1.43|0.23|1.45|0.25|1.46|0.26|1.43|0.23|0
1645040700000|2022-02-16 19:45:00|1.44|0.24|1.46|0.26|1.47|0.27|1.44|0.24|0
1645041000000|2022-02-16 19:50:00|1.45|0.25|1.44|0.24|1.46|0.26|1.44|0.24|0
1645041300000|2022-02-16 19:55:00|1.45|0.25|1.42|0.22|1.45|0.25|1.42|0.22|0
1645041600000|2022-02-16 20:00:00|1.41|0.21|1.38|0.18|1.42|0.22|1.38|0.18|0
1645041900000|2022-02-16 20:05:00|1.39|0.19|1.39|0.19|1.39|0.19|1.38|0.18|0
1645042200000|2022-02-16 20:10:00|1.4|0.2|1.4|0.2|1.41|0.21|1.4|0.2|0
1645042500000|2022-02-16 20:15:00|1.41|0.21|1.32|0.12|1.41|0.21|1.32|0.12|0
1645042800000|2022-02-16 20:20:00|1.33|0.13|1.33|0.13|1.34|0.14|1.32|0.12|0
1645043100000|2022-02-16 20:25:00|1.32|0.12|1.36|0.16|1.37|0.17|1.32|0.12|0
1645043400000|2022-02-16 20:30:00|1.37|0.17|1.38|0.18|1.39|0.19|1.36|0.16|0
1645043700000|2022-02-16 20:35:00|1.37|0.17|1.37|0.17|1.39|0.19|1.37|0.17|0
1645044000000|2022-02-16 20:40:00|1.38|0.18|1.38|0.18|1.38|0.18|1.37|0.17|0
1645044300000|2022-02-16 20:45:00|1.37|0.17|1.36|0.16|1.39|0.19|1.36|0.16|0
1645044600000|2022-02-16 20:50:00|1.35|0.15|1.39|0.19|1.39|0.19|1.35|0.15|0
1645044900000|2022-02-16 20:55:00|1.4|0.2|1.4|0.2|1.41|0.21|1.39|0.19|0
1645045200000|2022-02-16 21:00:00|1.39|0.19|1.41|0.21|1.41|0.21|1.39|0.19|0
1645045500000|2022-02-16 21:05:00|1.4|0.2|1.41|0.21|1.41|0.21|1.4|0.2|0
1645045800000|2022-02-16 21:10:00|1.4|0.2|1.41|0.21|1.41|0.21|1.4|0.2|0
1645046100000|2022-02-16 21:15:00|1.4|0.2|1.41|0.21|1.41|0.21|1.4|0.2|0
1645046400000|2022-02-16 21:20:00|1.4|0.2|1.4|0.2|1.42|0.22|1.39|0.19|0
1645046700000|2022-02-16 21:25:00|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1645047000000|2022-02-16 21:30:00|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1645047600000|2022-02-16 21:40:00|1.41|0.21|1.41|0.21|1.41|0.21|1.41|0.21|0
1645050000000|2022-02-16 22:20:00|1.4|0.2|1.4|0.2|1.4|0.2|1.4|0.2|0
1645051800000|2022-02-16 22:50:00|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1645052100000|2022-02-16 22:55:00|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1645052400000|2022-02-16 23:00:00|1.39|0.19|1.39|0.19|1.4|0.2|1.39|0.19|0
1645052700000|2022-02-16 23:05:00|1.38|0.18|1.38|0.18|1.39|0.19|1.38|0.18|0
1645053300000|2022-02-16 23:15:00|1.39|0.19|1.38|0.18|1.39|0.19|1.38|0.18|0
1645053900000|2022-02-16 23:25:00|1.37|0.17|1.37|0.17|1.38|0.18|1.37|0.17|0
1645054800000|2022-02-16 23:40:00|1.38|0.18|1.4|0.2|1.4|0.2|1.37|0.17|0
1645055100000|2022-02-16 23:45:00|1.41|0.21|1.41|0.21|1.41|0.21|1.4|0.2|0
1645055400000|2022-02-16 23:50:00|1.42|0.22|1.41|0.21|1.42|0.22|1.41|0.21|0
1645055700000|2022-02-16 23:55:00|1.42|0.22|1.41|0.21|1.42|0.22|1.41|0.21|0
1645056000000|2022-02-17 00:00:00|1.42|0.22|1.42|0.22|1.42|0.22|1.41|0.21|0
1645056300000|2022-02-17 00:05:00|1.41|0.21|1.42|0.22|1.42|0.22|1.41|0.21|0
1645056600000|2022-02-17 00:10:00|1.41|0.21|1.42|0.22|1.42|0.22|1.41|0.21|0
1645056900000|2022-02-17 00:15:00|1.41|0.21|1.42|0.22|1.42|0.22|1.41|0.21|0
1645057500000|2022-02-17 00:25:00|1.41|0.21|1.41|0.21|1.42|0.22|1.41|0.21|0
1645058100000|2022-02-17 00:35:00|1.4|0.2|1.41|0.21|1.41|0.21|1.4|0.2|0
1645058700000|2022-02-17 00:45:00|1.4|0.2|1.41|0.21|1.41|0.21|1.4|0.2|0
1645059000000|2022-02-17 00:50:00|1.4|0.2|1.41|0.21|1.41|0.21|1.4|0.2|0
1645059300000|2022-02-17 00:55:00|1.4|0.2|1.41|0.21|1.41|0.21|1.4|0.2|0
1645059600000|2022-02-17 01:00:00|1.4|0.2|1.41|0.21|1.41|0.21|1.4|0.2|0
1645059900000|2022-02-17 01:05:00|1.4|0.2|1.41|0.21|1.41|0.21|1.4|0.2|0
1645060200000|2022-02-17 01:10:00|1.4|0.2|1.4|0.2|1.41|0.21|1.4|0.2|0
1645060500000|2022-02-17 01:15:00|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1645061100000|2022-02-17 01:25:00|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1645061400000|2022-02-17 01:30:00|1.4|0.2|1.4|0.2|1.4|0.2|1.39|0.19|0
1645061700000|2022-02-17 01:35:00|1.39|0.19|1.39|0.19|1.4|0.2|1.39|0.19|0
1645062000000|2022-02-17 01:40:00|1.4|0.2|1.4|0.2|1.4|0.2|1.39|0.19|0
1645062300000|2022-02-17 01:45:00|1.41|0.21|1.4|0.2|1.41|0.21|1.39|0.19|0
1645062600000|2022-02-17 01:50:00|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1645063200000|2022-02-17 02:00:00|1.39|0.19|1.39|0.19|1.39|0.19|1.38|0.18|0
1645063500000|2022-02-17 02:05:00|1.38|0.18|1.39|0.19|1.39|0.19|1.38|0.18|0
1645063800000|2022-02-17 02:10:00|1.38|0.18|1.38|0.18|1.39|0.19|1.38|0.18|0
1645065000000|2022-02-17 02:30:00|1.39|0.19|1.38|0.18|1.39|0.19|1.38|0.18|0
1645067100000|2022-02-17 03:05:00|1.37|0.17|1.37|0.17|1.38|0.18|1.37|0.17|0
1645068000000|2022-02-17 03:20:00|1.38|0.18|1.38|0.18|1.38|0.18|1.38|0.18|0
1645068300000|2022-02-17 03:25:00|1.37|0.17|1.37|0.17|1.38|0.18|1.37|0.17|0
1645068600000|2022-02-17 03:30:00|1.38|0.18|1.38|0.18|1.38|0.18|1.37|0.17|0
1645068900000|2022-02-17 03:35:00|1.37|0.17|1.37|0.17|1.38|0.18|1.37|0.17|0
1645069500000|2022-02-17 03:45:00|1.38|0.18|1.38|0.18|1.38|0.18|1.37|0.17|0
1645069800000|2022-02-17 03:50:00|1.39|0.19|1.4|0.2|1.4|0.2|1.39|0.19|0
1645070100000|2022-02-17 03:55:00|1.41|0.21|1.52|0.32|1.52|0.32|1.41|0.21|0
1645070400000|2022-02-17 04:00:00|1.53|0.33|1.58|0.38|1.58|0.38|1.53|0.33|0
1645070700000|2022-02-17 04:05:00|1.57|0.37|1.55|0.35|1.58|0.38|1.55|0.35|0
1645071000000|2022-02-17 04:10:00|1.56|0.36|1.53|0.33|1.56|0.36|1.51|0.31|0
1645071300000|2022-02-17 04:15:00|1.54|0.34|1.61|0.41|1.62|0.42|1.53|0.33|0
1645071600000|2022-02-17 04:20:00|1.62|0.42|1.6|0.4|1.62|0.42|1.59|0.39|0
1645071900000|2022-02-17 04:25:00|1.59|0.39|1.6|0.4|1.6|0.4|1.59|0.39|0
1645072200000|2022-02-17 04:30:00|1.59|0.39|1.59|0.39|1.59|0.39|1.57|0.37|0
1645072500000|2022-02-17 04:35:00|1.6|0.4|1.6|0.4|1.6|0.4|1.59|0.39|0
1645072800000|2022-02-17 04:40:00|1.58|0.38|1.58|0.38|1.59|0.39|1.57|0.37|0
1645073100000|2022-02-17 04:45:00|1.59|0.39|1.59|0.39|1.59|0.39|1.57|0.37|0
1645073400000|2022-02-17 04:50:00|1.58|0.38|1.59|0.39|1.6|0.4|1.58|0.38|0
1645073700000|2022-02-17 04:55:00|1.6|0.4|1.6|0.4|1.6|0.4|1.59|0.39|0
1645074000000|2022-02-17 05:00:00|1.59|0.39|1.6|0.4|1.6|0.4|1.59|0.39|0
1645074300000|2022-02-17 05:05:00|1.59|0.39|1.57|0.37|1.59|0.39|1.55|0.35|0
1645074600000|2022-02-17 05:10:00|1.56|0.36|1.57|0.37|1.58|0.38|1.56|0.36|0
1645074900000|2022-02-17 05:15:00|1.56|0.36|1.58|0.38|1.58|0.38|1.56|0.36|0
1645075200000|2022-02-17 05:20:00|1.57|0.37|1.57|0.37|1.58|0.38|1.56|0.36|0
1645075500000|2022-02-17 05:25:00|1.58|0.38|1.54|0.34|1.58|0.38|1.54|0.34|0
1645075800000|2022-02-17 05:30:00|1.53|0.33|1.51|0.31|1.54|0.34|1.51|0.31|0
1645076100000|2022-02-17 05:35:00|1.52|0.32|1.52|0.32|1.52|0.32|1.52|0.32|0
1645076400000|2022-02-17 05:40:00|1.51|0.31|1.52|0.32|1.52|0.32|1.51|0.31|0
1645076700000|2022-02-17 05:45:00|1.53|0.33|1.53|0.33|1.54|0.34|1.53|0.33|0
1645077000000|2022-02-17 05:50:00|1.54|0.34|1.53|0.33|1.54|0.34|1.53|0.33|0
1645077300000|2022-02-17 05:55:00|1.52|0.32|1.52|0.32|1.53|0.33|1.52|0.32|0
1645077600000|2022-02-17 06:00:00|1.53|0.33|1.53|0.33|1.54|0.34|1.52|0.32|0
1645077900000|2022-02-17 06:05:00|1.54|0.34|1.57|0.37|1.57|0.37|1.53|0.33|0
1645078200000|2022-02-17 06:10:00|1.58|0.38|1.58|0.38|1.58|0.38|1.57|0.37|0
1645078500000|2022-02-17 06:15:00|1.57|0.37|1.56|0.36|1.57|0.37|1.56|0.36|0
1645078800000|2022-02-17 06:20:00|1.57|0.37|1.58|0.38|1.59|0.39|1.56|0.36|0
1645079100000|2022-02-17 06:25:00|1.59|0.39|1.55|0.35|1.59|0.39|1.55|0.35|0
1645079400000|2022-02-17 06:30:00|1.54|0.34|1.58|0.38|1.59|0.39|1.54|0.34|0
1645079700000|2022-02-17 06:35:00|1.57|0.37|1.59|0.39|1.6|0.4|1.57|0.37|0
1645080000000|2022-02-17 06:40:00|1.58|0.38|1.59|0.39|1.59|0.39|1.58|0.38|0
1645080300000|2022-02-17 06:45:00|1.6|0.4|1.59|0.39|1.6|0.4|1.58|0.38|0
1645080600000|2022-02-17 06:50:00|1.58|0.38|1.58|0.38|1.59|0.39|1.58|0.38|0
1645080900000|2022-02-17 06:55:00|1.57|0.37|1.58|0.38|1.58|0.38|1.57|0.37|0
1645081200000|2022-02-17 07:00:00|1.57|0.37|1.56|0.36|1.57|0.37|1.55|0.35|0
1645081500000|2022-02-17 07:05:00|1.55|0.35|1.57|0.37|1.63|0.43|1.44|0.24|0
1645081800000|2022-02-17 07:10:00|1.58|0.38|1.57|0.37|1.58|0.38|1.56|0.36|0
1645082100000|2022-02-17 07:15:00|1.56|0.36|1.56|0.36|1.57|0.37|1.56|0.36|0
1645082400000|2022-02-17 07:20:00|1.57|0.37|1.57|0.37|1.57|0.37|1.56|0.36|0
1645082700000|2022-02-17 07:25:00|1.58|0.38|1.57|0.37|1.58|0.38|1.57|0.37|0
1645083000000|2022-02-17 07:30:00|1.58|0.38|1.56|0.36|1.58|0.38|1.56|0.36|0
1645083600000|2022-02-17 07:40:00|1.57|0.37|1.56|0.36|1.57|0.37|1.55|0.35|0
1645083900000|2022-02-17 07:45:00|1.55|0.35|1.48|0.28|1.55|0.35|1.48|0.28|0
1645084200000|2022-02-17 07:50:00|1.49|0.29|1.49|0.29|1.49|0.29|1.48|0.28|0
1645084500000|2022-02-17 07:55:00|1.48|0.28|1.48|0.28|1.49|0.29|1.48|0.28|0
1645084800000|2022-02-17 08:00:00|1.47|0.27|1.43|0.23|1.47|0.27|1.43|0.23|0
1645085100000|2022-02-17 08:05:00|1.42|0.22|1.42|0.22|1.44|0.24|1.42|0.22|0
1645085400000|2022-02-17 08:10:00|1.43|0.23|1.43|0.23|1.43|0.23|1.42|0.22|0
1645085700000|2022-02-17 08:15:00|1.44|0.24|1.45|0.25|1.45|0.25|1.44|0.24|0
1645086000000|2022-02-17 08:20:00|1.44|0.24|1.45|0.25|1.46|0.26|1.44|0.24|0
1645086300000|2022-02-17 08:25:00|1.46|0.26|1.59|0.39|1.61|0.41|1.45|0.25|0
1645086600000|2022-02-17 08:30:00|1.58|0.38|1.59|0.39|1.59|0.39|1.57|0.37|0
1645086900000|2022-02-17 08:35:00|1.6|0.4|1.58|0.38|1.61|0.41|1.57|0.37|0
1645087200000|2022-02-17 08:40:00|1.59|0.39|1.58|0.38|1.59|0.39|1.57|0.37|0
1645087500000|2022-02-17 08:45:00|1.59|0.39|1.6|0.4|1.62|0.42|1.59|0.39|0
1645087800000|2022-02-17 08:50:00|1.59|0.39|1.58|0.38|1.6|0.4|1.58|0.38|0
1645088100000|2022-02-17 08:55:00|1.59|0.39|1.58|0.38|1.59|0.39|1.58|0.38|0
1645088400000|2022-02-17 09:00:00|1.57|0.37|1.6|0.4|1.6|0.4|1.57|0.37|0
1645088700000|2022-02-17 09:05:00|1.59|0.39|1.59|0.39|1.6|0.4|1.58|0.38|0
1645089000000|2022-02-17 09:10:00|1.58|0.38|1.59|0.39|1.6|0.4|1.58|0.38|0
1645089300000|2022-02-17 09:15:00|1.57|0.37|1.57|0.37|1.58|0.38|1.57|0.37|0
1645089600000|2022-02-17 09:20:00|1.58|0.38|1.59|0.39|1.6|0.4|1.57|0.37|0
1645089900000|2022-02-17 09:25:00|1.58|0.38|1.59|0.39|1.6|0.4|1.58|0.38|0
1645091700000|2022-02-17 09:55:00|1.58|0.38|1.59|0.39|1.59|0.39|1.58|0.38|0
1645092000000|2022-02-17 10:00:00|1.58|0.38|1.58|0.38|1.59|0.39|1.58|0.38|0
1645092300000|2022-02-17 10:05:00|1.59|0.39|1.58|0.38|1.59|0.39|1.58|0.38|0
1645092600000|2022-02-17 10:10:00|1.57|0.37|1.57|0.37|1.57|0.37|1.57|0.37|0
1645092900000|2022-02-17 10:15:00|1.58|0.38|1.57|0.37|1.58|0.38|1.57|0.37|0
1645093200000|2022-02-17 10:20:00|1.58|0.38|1.57|0.37|1.58|0.38|1.57|0.37|0
1645093500000|2022-02-17 10:25:00|1.58|0.38|1.57|0.37|1.58|0.38|1.56|0.36|0
1645093800000|2022-02-17 10:30:00|1.56|0.36|1.56|0.36|1.57|0.37|1.56|0.36|0
1645094100000|2022-02-17 10:35:00|1.57|0.37|1.56|0.36|1.57|0.37|1.56|0.36|0
1645094400000|2022-02-17 10:40:00|1.57|0.37|1.56|0.36|1.57|0.37|1.55|0.35|0
1645094700000|2022-02-17 10:45:00|1.57|0.37|1.56|0.36|1.6|0.4|1.55|0.35|0
1645095000000|2022-02-17 10:50:00|1.55|0.35|1.55|0.35|1.56|0.36|1.55|0.35|0
1645095300000|2022-02-17 10:55:00|1.56|0.36|1.57|0.37|1.57|0.37|1.56|0.36|0
1645095600000|2022-02-17 11:00:00|1.56|0.36|1.57|0.37|1.58|0.38|1.56|0.36|0
1645095900000|2022-02-17 11:05:00|1.58|0.38|1.58|0.38|1.58|0.38|1.57|0.37|0
1645096200000|2022-02-17 11:10:00|1.57|0.37|1.57|0.37|1.58|0.38|1.57|0.37|0
1645096500000|2022-02-17 11:15:00|1.58|0.38|1.57|0.37|1.58|0.38|1.57|0.37|0
1645096800000|2022-02-17 11:20:00|1.58|0.38|1.58|0.38|1.58|0.38|1.57|0.37|0
1645097100000|2022-02-17 11:25:00|1.57|0.37|1.58|0.38|1.58|0.38|1.57|0.37|0
1645097400000|2022-02-17 11:30:00|1.57|0.37|1.58|0.38|1.58|0.38|1.57|0.37|0
1645097700000|2022-02-17 11:35:00|1.57|0.37|1.57|0.37|1.58|0.38|1.57|0.37|0
1645098000000|2022-02-17 11:40:00|1.56|0.36|1.56|0.36|1.57|0.37|1.56|0.36|0
1645098300000|2022-02-17 11:45:00|1.57|0.37|1.57|0.37|1.57|0.37|1.56|0.36|0
1645098600000|2022-02-17 11:50:00|1.58|0.38|1.58|0.38|1.58|0.38|1.57|0.37|0
1645098900000|2022-02-17 11:55:00|1.56|0.36|1.57|0.37|1.57|0.37|1.56|0.36|0
1645099200000|2022-02-17 12:00:00|1.56|0.36|1.54|0.34|1.56|0.36|1.53|0.33|0
1645099500000|2022-02-17 12:05:00|1.53|0.33|1.54|0.34|1.54|0.34|1.53|0.33|0
1645099800000|2022-02-17 12:10:00|1.53|0.33|1.54|0.34|1.54|0.34|1.53|0.33|0
1645100100000|2022-02-17 12:15:00|1.56|0.36|1.5|0.3|1.56|0.36|1.5|0.3|0
1645100700000|2022-02-17 12:25:00|1.49|0.29|1.49|0.29|1.5|0.3|1.49|0.29|0
1645101000000|2022-02-17 12:30:00|1.5|0.3|1.49|0.29|1.5|0.3|1.49|0.29|0
1645101600000|2022-02-17 12:40:00|1.48|0.28|1.48|0.28|1.49|0.29|1.47|0.27|0
1645101900000|2022-02-17 12:45:00|1.47|0.27|1.44|0.24|1.48|0.28|1.44|0.24|0
1645102200000|2022-02-17 12:50:00|1.45|0.25|1.44|0.24|1.45|0.25|1.44|0.24|0
1645102500000|2022-02-17 12:55:00|1.45|0.25|1.44|0.24|1.45|0.25|1.44|0.24|0
1645102800000|2022-02-17 13:00:00|1.43|0.23|1.44|0.24|1.44|0.24|1.42|0.22|0
1645103100000|2022-02-17 13:05:00|1.45|0.25|1.49|0.29|1.5|0.3|1.44|0.24|0
1645103400000|2022-02-17 13:10:00|1.5|0.3|1.51|0.31|1.52|0.32|1.5|0.3|0
1645103700000|2022-02-17 13:15:00|1.52|0.32|1.56|0.36|1.57|0.37|1.51|0.31|0
1645104000000|2022-02-17 13:20:00|1.55|0.35|1.55|0.35|1.55|0.35|1.55|0.35|0
1645104300000|2022-02-17 13:25:00|1.56|0.36|1.56|0.36|1.56|0.36|1.55|0.35|0
1645104600000|2022-02-17 13:30:00|1.55|0.35|1.55|0.35|1.55|0.35|1.54|0.34|0
1645104900000|2022-02-17 13:35:00|1.56|0.36|1.56|0.36|1.56|0.36|1.55|0.35|0
1645105200000|2022-02-17 13:40:00|1.57|0.37|1.57|0.37|1.58|0.38|1.55|0.35|0
1645105500000|2022-02-17 13:45:00|1.58|0.38|1.62|0.42|1.63|0.43|1.58|0.38|0
1645105800000|2022-02-17 13:50:00|1.61|0.41|1.63|0.43|1.63|0.43|1.53|0.33|0
1645106100000|2022-02-17 13:55:00|1.62|0.42|1.63|0.43|1.64|0.44|1.62|0.42|0
1645106400000|2022-02-17 14:00:00|1.64|0.44|1.57|0.37|1.64|0.44|1.55|0.35|0
1645106700000|2022-02-17 14:05:00|1.56|0.36|1.56|0.36|1.58|0.38|1.56|0.36|0
1645107000000|2022-02-17 14:10:00|1.55|0.35|1.55|0.35|1.56|0.36|1.54|0.34|0
1645107300000|2022-02-17 14:15:00|1.56|0.36|1.57|0.37|1.57|0.37|1.55|0.35|0
1645107600000|2022-02-17 14:20:00|1.58|0.38|1.56|0.36|1.58|0.38|1.56|0.36|0
1645107900000|2022-02-17 14:25:00|1.57|0.37|1.59|0.39|1.59|0.39|1.56|0.36|0
1645108200000|2022-02-17 14:30:00|1.58|0.38|1.65|0.45|1.66|0.46|1.57|0.37|0
1645108500000|2022-02-17 14:35:00|1.57|0.37|1.56|0.36|1.58|0.38|1.56|0.36|0
1645108800000|2022-02-17 14:40:00|1.55|0.35|1.58|0.38|1.6|0.4|1.55|0.35|0
1645109100000|2022-02-17 14:45:00|1.57|0.37|1.65|0.45|1.65|0.45|1.57|0.37|0
1645109400000|2022-02-17 14:50:00|1.66|0.46|1.8|0.6|1.8|0.6|1.65|0.45|0
1645109700000|2022-02-17 14:55:00|1.79|0.59|1.75|0.55|1.8|0.6|1.73|0.53|0
1645110000000|2022-02-17 15:00:00|1.76|0.56|1.74|0.54|1.77|0.57|1.73|0.53|0
1645110300000|2022-02-17 15:05:00|1.75|0.55|1.74|0.54|1.75|0.55|1.72|0.52|0
1645110600000|2022-02-17 15:10:00|1.73|0.53|1.71|0.51|1.74|0.54|1.71|0.51|0
1645110900000|2022-02-17 15:15:00|1.72|0.52|1.75|0.55|1.75|0.55|1.71|0.51|0
1645111200000|2022-02-17 15:20:00|1.76|0.56|1.77|0.57|1.78|0.58|1.76|0.56|0
1645111500000|2022-02-17 15:25:00|1.78|0.58|1.79|0.59|1.79|0.59|1.77|0.57|0
1645111800000|2022-02-17 15:30:00|1.8|0.6|1.7|0.5|1.8|0.6|1.66|0.46|0
1645112100000|2022-02-17 15:35:00|1.71|0.51|1.69|0.49|1.71|0.51|1.69|0.49|0
1645112400000|2022-02-17 15:40:00|1.7|0.5|1.69|0.49|1.71|0.51|1.69|0.49|0
1645112700000|2022-02-17 15:45:00|1.7|0.5|1.71|0.51|1.72|0.52|1.67|0.47|0
1645113000000|2022-02-17 15:50:00|1.7|0.5|1.7|0.5|1.72|0.52|1.69|0.49|0
1645113300000|2022-02-17 15:55:00|1.69|0.49|1.62|0.42|1.69|0.49|1.62|0.42|0
1645113600000|2022-02-17 16:00:00|1.63|0.43|1.65|0.45|1.65|0.45|1.61|0.41|0
1645113900000|2022-02-17 16:05:00|1.64|0.44|1.58|0.38|1.68|0.48|1.57|0.37|0
1645114200000|2022-02-17 16:10:00|1.57|0.37|1.55|0.35|1.58|0.38|1.55|0.35|0
1645114500000|2022-02-17 16:15:00|1.56|0.36|1.55|0.35|1.56|0.36|1.54|0.34|0
1645114800000|2022-02-17 16:20:00|1.54|0.34|1.57|0.37|1.57|0.37|1.54|0.34|0
1645115100000|2022-02-17 16:25:00|1.56|0.36|1.55|0.35|1.56|0.36|1.54|0.34|0
1645115400000|2022-02-17 16:30:00|1.56|0.36|1.56|0.36|1.56|0.36|1.55|0.35|0
1645115700000|2022-02-17 16:35:00|1.55|0.35|1.57|0.37|1.57|0.37|1.55|0.35|0
1645116000000|2022-02-17 16:40:00|1.56|0.36|1.56|0.36|1.57|0.37|1.55|0.35|0
1645116300000|2022-02-17 16:45:00|1.57|0.37|1.52|0.32|1.57|0.37|1.52|0.32|0
1645116600000|2022-02-17 16:50:00|1.53|0.33|1.54|0.34|1.54|0.34|1.52|0.32|0
1645116900000|2022-02-17 16:55:00|1.55|0.35|1.56|0.36|1.56|0.36|1.55|0.35|0
1645117200000|2022-02-17 17:00:00|1.55|0.35|1.55|0.35|1.57|0.37|1.54|0.34|0
1645117500000|2022-02-17 17:05:00|1.54|0.34|1.56|0.36|1.57|0.37|1.54|0.34|0
1645117800000|2022-02-17 17:10:00|1.57|0.37|1.56|0.36|1.58|0.38|1.56|0.36|0
1645118100000|2022-02-17 17:15:00|1.55|0.35|1.56|0.36|1.56|0.36|1.55|0.35|0
1645118400000|2022-02-17 17:20:00|1.55|0.35|1.55|0.35|1.55|0.35|1.54|0.34|0
1645118700000|2022-02-17 17:25:00|1.54|0.34|1.55|0.35|1.55|0.35|1.54|0.34|0
1645119000000|2022-02-17 17:30:00|1.54|0.34|1.54|0.34|1.55|0.35|1.53|0.33|0
1645119300000|2022-02-17 17:35:00|1.55|0.35|1.54|0.34|1.55|0.35|1.54|0.34|0
1645119600000|2022-02-17 17:40:00|1.55|0.35|1.54|0.34|1.56|0.36|1.54|0.34|0
1645119900000|2022-02-17 17:45:00|1.55|0.35|1.56|0.36|1.57|0.37|1.54|0.34|0
1645120200000|2022-02-17 17:50:00|1.57|0.37|1.56|0.36|1.57|0.37|1.55|0.35|0
1645120500000|2022-02-17 17:55:00|1.55|0.35|1.56|0.36|1.56|0.36|1.55|0.35|0
1645120800000|2022-02-17 18:00:00|1.55|0.35|1.57|0.37|1.57|0.37|1.55|0.35|0
1645121100000|2022-02-17 18:05:00|1.56|0.36|1.57|0.37|1.57|0.37|1.56|0.36|0
1645121400000|2022-02-17 18:10:00|1.58|0.38|1.56|0.36|1.58|0.38|1.54|0.34|0
1645121700000|2022-02-17 18:15:00|1.55|0.35|1.56|0.36|1.57|0.37|1.55|0.35|0
1645122000000|2022-02-17 18:20:00|1.57|0.37|1.57|0.37|1.58|0.38|1.56|0.36|0
1645122300000|2022-02-17 18:25:00|1.58|0.38|1.57|0.37|1.58|0.38|1.57|0.37|0
1645122600000|2022-02-17 18:30:00|1.56|0.36|1.56|0.36|1.57|0.37|1.55|0.35|0
1645122900000|2022-02-17 18:35:00|1.57|0.37|1.57|0.37|1.58|0.38|1.56|0.36|0
1645123200000|2022-02-17 18:40:00|1.58|0.38|1.57|0.37|1.59|0.39|1.56|0.36|0
1645123500000|2022-02-17 18:45:00|1.58|0.38|1.58|0.38|1.58|0.38|1.57|0.37|0
1645123800000|2022-02-17 18:50:00|1.57|0.37|1.57|0.37|1.58|0.38|1.57|0.37|0
1645124100000|2022-02-17 18:55:00|1.56|0.36|1.57|0.37|1.57|0.37|1.56|0.36|0
1645124400000|2022-02-17 19:00:00|1.58|0.38|1.58|0.38|1.58|0.38|1.57|0.37|0
1645124700000|2022-02-17 19:05:00|1.59|0.39|1.6|0.4|1.6|0.4|1.58|0.38|0
1645125000000|2022-02-17 19:10:00|1.61|0.41|1.59|0.39|1.61|0.41|1.59|0.39|0
1645125300000|2022-02-17 19:15:00|1.6|0.4|1.59|0.39|1.6|0.4|1.58|0.38|0
1645125600000|2022-02-17 19:20:00|1.6|0.4|1.62|0.42|1.62|0.42|1.6|0.4|0
1645125900000|2022-02-17 19:25:00|1.61|0.41|1.62|0.42|1.62|0.42|1.61|0.41|0
1645126200000|2022-02-17 19:30:00|1.61|0.41|1.63|0.43|1.64|0.44|1.61|0.41|0
1645126500000|2022-02-17 19:35:00|1.64|0.44|1.64|0.44|1.64|0.44|1.62|0.42|0
1645126800000|2022-02-17 19:40:00|1.63|0.43|1.67|0.47|1.67|0.47|1.57|0.37|0
1645127100000|2022-02-17 19:45:00|1.66|0.46|1.65|0.45|1.66|0.46|1.65|0.45|0
1645127400000|2022-02-17 19:50:00|1.66|0.46|1.67|0.47|1.68|0.48|1.66|0.46|0
1645127700000|2022-02-17 19:55:00|1.66|0.46|1.68|0.48|1.68|0.48|1.66|0.46|0
1645128000000|2022-02-17 20:00:00|1.67|0.47|1.69|0.49|1.7|0.5|1.67|0.47|0
1645128300000|2022-02-17 20:05:00|1.7|0.5|1.72|0.52|1.72|0.52|1.69|0.49|0
1645128600000|2022-02-17 20:10:00|1.73|0.53|1.73|0.53|1.74|0.54|1.71|0.51|0
1645128900000|2022-02-17 20:15:00|1.74|0.54|1.75|0.55|1.77|0.57|1.66|0.46|0
1645129200000|2022-02-17 20:20:00|1.74|0.54|1.74|0.54|1.75|0.55|1.73|0.53|0
1645129500000|2022-02-17 20:25:00|1.73|0.53|1.74|0.54|1.75|0.55|1.73|0.53|0
1645129800000|2022-02-17 20:30:00|1.73|0.53|1.76|0.56|1.77|0.57|1.72|0.52|0
1645130100000|2022-02-17 20:35:00|1.75|0.55|1.71|0.51|1.75|0.55|1.7|0.5|0
1645130400000|2022-02-17 20:40:00|1.72|0.52|1.72|0.52|1.73|0.53|1.71|0.51|0
1645130700000|2022-02-17 20:45:00|1.71|0.51|1.73|0.53|1.73|0.53|1.69|0.49|0
1645131000000|2022-02-17 20:50:00|1.74|0.54|1.76|0.56|1.8|0.6|1.74|0.54|0
1645131300000|2022-02-17 20:55:00|1.75|0.55|1.79|0.59|1.79|0.59|1.74|0.54|0
1645131600000|2022-02-17 21:00:00|1.78|0.58|1.82|0.62|1.83|0.63|1.77|0.57|0
1645131900000|2022-02-17 21:05:00|1.83|0.63|1.86|0.66|1.87|0.67|1.83|0.63|0
1645132200000|2022-02-17 21:10:00|1.87|0.67|1.84|0.64|1.88|0.68|1.84|0.64|0
1645132500000|2022-02-17 21:15:00|1.85|0.65|1.86|0.66|1.87|0.67|1.84|0.64|0
1645132800000|2022-02-17 21:20:00|1.85|0.65|1.84|0.64|1.86|0.66|1.84|0.64|0
1645133100000|2022-02-17 21:25:00|1.85|0.65|1.85|0.65|1.85|0.65|1.84|0.64|0
1645133400000|2022-02-17 21:30:00|1.84|0.64|1.83|0.63|1.85|0.65|1.83|0.63|0
1645134000000|2022-02-17 21:40:00|1.82|0.62|1.83|0.63|1.84|0.64|1.82|0.62|0
1645134300000|2022-02-17 21:45:00|1.82|0.62|1.83|0.63|1.83|0.63|1.82|0.62|0
1645135200000|2022-02-17 22:00:00|1.84|0.64|1.84|0.64|1.84|0.64|1.84|0.64|0
1645135500000|2022-02-17 22:05:00|1.83|0.63|1.83|0.63|1.83|0.63|1.83|0.63|0
1645135800000|2022-02-17 22:10:00|1.84|0.64|1.83|0.63|1.84|0.64|1.83|0.63|0
1645137000000|2022-02-17 22:30:00|1.84|0.64|1.83|0.63|1.84|0.64|1.83|0.63|0
1645137300000|2022-02-17 22:35:00|1.84|0.64|1.83|0.63|1.84|0.64|1.83|0.63|0
1645137600000|2022-02-17 22:40:00|1.84|0.64|1.83|0.63|1.84|0.64|1.83|0.63|0
1645138800000|2022-02-17 23:00:00|1.84|0.64|1.85|0.65|1.85|0.65|1.83|0.63|0
1645139100000|2022-02-17 23:05:00|1.86|0.66|1.85|0.65|1.86|0.66|1.84|0.64|0
1645139400000|2022-02-17 23:10:00|1.84|0.64|1.84|0.64|1.84|0.64|1.83|0.63|0
1645139700000|2022-02-17 23:15:00|1.83|0.63|1.82|0.62|1.83|0.63|1.82|0.62|0
1645140000000|2022-02-17 23:20:00|1.81|0.61|1.81|0.61|1.82|0.62|1.8|0.6|0
1645140300000|2022-02-17 23:25:00|1.8|0.6|1.8|0.6|1.81|0.61|1.8|0.6|0
1645140600000|2022-02-17 23:30:00|1.81|0.61|1.79|0.59|1.81|0.61|1.79|0.59|0
1645140900000|2022-02-17 23:35:00|1.8|0.6|1.8|0.6|1.8|0.6|1.79|0.59|0
1645141200000|2022-02-17 23:40:00|1.79|0.59|1.8|0.6|1.8|0.6|1.79|0.59|0
1645141500000|2022-02-17 23:45:00|1.79|0.59|1.79|0.59|1.8|0.6|1.79|0.59|0
1645141800000|2022-02-17 23:50:00|1.8|0.6|1.8|0.6|1.8|0.6|1.79|0.59|0
1645142100000|2022-02-17 23:55:00|1.79|0.59|1.8|0.6|1.8|0.6|1.79|0.59|0
1645142400000|2022-02-18 00:00:00|1.79|0.59|1.78|0.58|1.8|0.6|1.78|0.58|0
1645142700000|2022-02-18 00:05:00|1.79|0.59|1.79|0.59|1.79|0.59|1.79|0.59|0
1645143000000|2022-02-18 00:10:00|1.78|0.58|1.79|0.59|1.8|0.6|1.78|0.58|0
1645143300000|2022-02-18 00:15:00|1.8|0.6|1.8|0.6|1.81|0.61|1.8|0.6|0
1645143600000|2022-02-18 00:20:00|1.81|0.61|1.82|0.62|1.82|0.62|1.81|0.61|0
1645143900000|2022-02-18 00:25:00|1.81|0.61|1.81|0.61|1.81|0.61|1.8|0.6|0
1645144200000|2022-02-18 00:30:00|1.8|0.6|1.81|0.61|1.82|0.62|1.8|0.6|0
1645144500000|2022-02-18 00:35:00|1.82|0.62|1.81|0.61|1.83|0.63|1.81|0.61|0
1645144800000|2022-02-18 00:40:00|1.82|0.62|1.82|0.62|1.82|0.62|1.81|0.61|0
1645145100000|2022-02-18 00:45:00|1.81|0.61|1.83|0.63|1.83|0.63|1.81|0.61|0
1645145400000|2022-02-18 00:50:00|1.84|0.64|1.81|0.61|1.84|0.64|1.81|0.61|0
1645145700000|2022-02-18 00:55:00|1.8|0.6|1.8|0.6|1.81|0.61|1.8|0.6|0
1645146000000|2022-02-18 01:00:00|1.79|0.59|1.79|0.59|1.8|0.6|1.79|0.59|0
1645146300000|2022-02-18 01:05:00|1.8|0.6|1.8|0.6|1.8|0.6|1.79|0.59|0
1645146600000|2022-02-18 01:10:00|1.81|0.61|1.8|0.6|1.81|0.61|1.8|0.6|0
1645146900000|2022-02-18 01:15:00|1.81|0.61|1.8|0.6|1.81|0.61|1.8|0.6|0
1645147200000|2022-02-18 01:20:00|1.81|0.61|1.8|0.6|1.81|0.61|1.8|0.6|0
1645147500000|2022-02-18 01:25:00|1.81|0.61|1.81|0.61|1.82|0.62|1.8|0.6|0
1645147800000|2022-02-18 01:30:00|1.82|0.62|1.72|0.52|1.82|0.62|1.71|0.51|0
1645148100000|2022-02-18 01:35:00|1.66|0.46|1.65|0.45|1.67|0.47|1.65|0.45|0
1645148400000|2022-02-18 01:40:00|1.64|0.44|1.62|0.42|1.65|0.45|1.59|0.39|0
1645148700000|2022-02-18 01:45:00|1.63|0.43|1.62|0.42|1.64|0.44|1.62|0.42|0
1645149000000|2022-02-18 01:50:00|1.61|0.41|1.6|0.4|1.63|0.43|1.59|0.39|0
1645149300000|2022-02-18 01:55:00|1.59|0.39|1.6|0.4|1.61|0.41|1.59|0.39|0
1645149600000|2022-02-18 02:00:00|1.61|0.41|1.6|0.4|1.61|0.41|1.59|0.39|0
1645149900000|2022-02-18 02:05:00|1.59|0.39|1.61|0.41|1.61|0.41|1.59|0.39|0
1645150200000|2022-02-18 02:10:00|1.6|0.4|1.6|0.4|1.61|0.41|1.6|0.4|0
1645150500000|2022-02-18 02:15:00|1.59|0.39|1.59|0.39|1.6|0.4|1.59|0.39|0
1645150800000|2022-02-18 02:20:00|1.6|0.4|1.59|0.39|1.6|0.4|1.59|0.39|0
1645151100000|2022-02-18 02:25:00|1.6|0.4|1.61|0.41|1.61|0.41|1.59|0.39|0
1645151400000|2022-02-18 02:30:00|1.6|0.4|1.6|0.4|1.61|0.41|1.6|0.4|0
1645151700000|2022-02-18 02:35:00|1.61|0.41|1.62|0.42|1.62|0.42|1.61|0.41|0
1645152000000|2022-02-18 02:40:00|1.61|0.41|1.61|0.41|1.61|0.41|1.61|0.41|0
1645152300000|2022-02-18 02:45:00|1.62|0.42|1.62|0.42|1.62|0.42|1.62|0.42|0
1645152600000|2022-02-18 02:50:00|1.61|0.41|1.61|0.41|1.62|0.42|1.61|0.41|0
1645152900000|2022-02-18 02:55:00|1.6|0.4|1.6|0.4|1.61|0.41|1.6|0.4|0
1645153200000|2022-02-18 03:00:00|1.61|0.41|1.61|0.41|1.61|0.41|1.6|0.4|0
1645153500000|2022-02-18 03:05:00|1.6|0.4|1.6|0.4|1.6|0.4|1.6|0.4|0
1645153800000|2022-02-18 03:10:00|1.59|0.39|1.59|0.39|1.6|0.4|1.59|0.39|0
1645154100000|2022-02-18 03:15:00|1.56|0.36|1.57|0.37|1.58|0.38|1.56|0.36|0
1645154400000|2022-02-18 03:20:00|1.58|0.38|1.57|0.37|1.58|0.38|1.57|0.37|0
1645154700000|2022-02-18 03:25:00|1.56|0.36|1.54|0.34|1.56|0.36|1.54|0.34|0
1645155000000|2022-02-18 03:30:00|1.55|0.35|1.55|0.35|1.55|0.35|1.54|0.34|0
1645155300000|2022-02-18 03:35:00|1.54|0.34|1.55|0.35|1.55|0.35|1.54|0.34|0
1645155600000|2022-02-18 03:40:00|1.54|0.34|1.54|0.34|1.55|0.35|1.54|0.34|0
1645155900000|2022-02-18 03:45:00|1.55|0.35|1.53|0.33|1.55|0.35|1.53|0.33|0
1645156200000|2022-02-18 03:50:00|1.54|0.34|1.54|0.34|1.54|0.34|1.53|0.33|0
1645156800000|2022-02-18 04:00:00|1.53|0.33|1.53|0.33|1.54|0.34|1.52|0.32|0
1645157100000|2022-02-18 04:05:00|1.52|0.32|1.53|0.33|1.53|0.33|1.52|0.32|0
1645157400000|2022-02-18 04:10:00|1.52|0.32|1.53|0.33|1.53|0.33|1.52|0.32|0
1645158000000|2022-02-18 04:20:00|1.52|0.32|1.52|0.32|1.52|0.32|1.52|0.32|0
1645158300000|2022-02-18 04:25:00|1.51|0.31|1.52|0.32|1.52|0.32|1.51|0.31|0
1645158600000|2022-02-18 04:30:00|1.53|0.33|1.52|0.32|1.53|0.33|1.52|0.32|0
1645158900000|2022-02-18 04:35:00|1.51|0.31|1.56|0.36|1.56|0.36|1.51|0.31|0
1645160100000|2022-02-18 04:55:00|1.57|0.37|1.56|0.36|1.57|0.37|1.56|0.36|0
1645160400000|2022-02-18 05:00:00|1.57|0.37|1.56|0.36|1.57|0.37|1.56|0.36|0
1645160700000|2022-02-18 05:05:00|1.57|0.37|1.56|0.36|1.57|0.37|1.56|0.36|0
1645161000000|2022-02-18 05:10:00|1.57|0.37|1.56|0.36|1.57|0.37|1.56|0.36|0
1645161300000|2022-02-18 05:15:00|1.57|0.37|1.56|0.36|1.57|0.37|1.56|0.36|0
1645161600000|2022-02-18 05:20:00|1.57|0.37|1.45|0.25|1.57|0.37|1.44|0.24|0
1645161900000|2022-02-18 05:25:00|1.44|0.24|1.45|0.25|1.45|0.25|1.44|0.24|0
1645162200000|2022-02-18 05:30:00|1.44|0.24|1.44|0.24|1.44|0.24|1.44|0.24|0
1645162500000|2022-02-18 05:35:00|1.43|0.23|1.44|0.24|1.44|0.24|1.43|0.23|0
1645163700000|2022-02-18 05:55:00|1.45|0.25|1.45|0.25|1.45|0.25|1.45|0.25|0
1645164000000|2022-02-18 06:00:00|1.46|0.26|1.47|0.27|1.47|0.27|1.46|0.26|0
1645164300000|2022-02-18 06:05:00|1.46|0.26|1.46|0.26|1.47|0.27|1.46|0.26|0
1645164600000|2022-02-18 06:10:00|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1645164900000|2022-02-18 06:15:00|1.47|0.27|1.45|0.25|1.47|0.27|1.45|0.25|0
1645165800000|2022-02-18 06:30:00|1.44|0.24|1.45|0.25|1.45|0.25|1.44|0.24|0
1645166100000|2022-02-18 06:35:00|1.46|0.26|1.45|0.25|1.46|0.26|1.45|0.25|0
1645166400000|2022-02-18 06:40:00|1.43|0.23|1.46|0.26|1.46|0.26|1.43|0.23|0
1645166700000|2022-02-18 06:45:00|1.45|0.25|1.46|0.26|1.46|0.26|1.45|0.25|0
1645167000000|2022-02-18 06:50:00|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1645167300000|2022-02-18 06:55:00|1.47|0.27|1.47|0.27|1.47|0.27|1.47|0.27|0
1645167600000|2022-02-18 07:00:00|1.48|0.28|1.46|0.26|1.48|0.28|1.46|0.26|0
1645167900000|2022-02-18 07:05:00|1.47|0.27|1.46|0.26|1.47|0.27|1.45|0.25|0
1645168200000|2022-02-18 07:10:00|1.45|0.25|1.46|0.26|1.47|0.27|1.45|0.25|0
1645168500000|2022-02-18 07:15:00|1.45|0.25|1.47|0.27|1.47|0.27|1.45|0.25|0
1645168800000|2022-02-18 07:20:00|1.46|0.26|1.48|0.28|1.48|0.28|1.46|0.26|0
1645169100000|2022-02-18 07:25:00|1.47|0.27|1.47|0.27|1.48|0.28|1.47|0.27|0
1645169400000|2022-02-18 07:30:00|1.48|0.28|1.48|0.28|1.48|0.28|1.47|0.27|0
1645169700000|2022-02-18 07:35:00|1.47|0.27|1.48|0.28|1.48|0.28|1.47|0.27|0
1645170000000|2022-02-18 07:40:00|1.47|0.27|1.47|0.27|1.47|0.27|1.46|0.26|0
1645170300000|2022-02-18 07:45:00|1.46|0.26|1.47|0.27|1.47|0.27|1.46|0.26|0
1645170900000|2022-02-18 07:55:00|1.48|0.28|1.47|0.27|1.48|0.28|1.47|0.27|0
1645171200000|2022-02-18 08:00:00|1.46|0.26|1.46|0.26|1.57|0.37|1.44|0.24|0
1645171500000|2022-02-18 08:05:00|1.47|0.27|1.58|0.38|1.6|0.4|1.47|0.27|0
1645171800000|2022-02-18 08:10:00|1.59|0.39|1.58|0.38|1.59|0.39|1.57|0.37|0
1645172100000|2022-02-18 08:15:00|1.59|0.39|1.56|0.36|1.59|0.39|1.55|0.35|0
1645172400000|2022-02-18 08:20:00|1.55|0.35|1.56|0.36|1.56|0.36|1.54|0.34|0
1645172700000|2022-02-18 08:25:00|1.55|0.35|1.55|0.35|1.56|0.36|1.55|0.35|0
1645173000000|2022-02-18 08:30:00|1.56|0.36|1.55|0.35|1.56|0.36|1.54|0.34|0
1645173300000|2022-02-18 08:35:00|1.56|0.36|1.53|0.33|1.56|0.36|1.53|0.33|0
1645173600000|2022-02-18 08:40:00|1.52|0.32|1.53|0.33|1.53|0.33|1.52|0.32|0
1645173900000|2022-02-18 08:45:00|1.52|0.32|1.54|0.34|1.54|0.34|1.52|0.32|0
1645174200000|2022-02-18 08:50:00|1.55|0.35|1.54|0.34|1.55|0.35|1.54|0.34|0
1645174500000|2022-02-18 08:55:00|1.55|0.35|1.55|0.35|1.56|0.36|1.54|0.34|0
1645174800000|2022-02-18 09:00:00|1.56|0.36|1.55|0.35|1.56|0.36|1.55|0.35|0
1645175100000|2022-02-18 09:05:00|1.56|0.36|1.56|0.36|1.56|0.36|1.54|0.34|0
1645175400000|2022-02-18 09:10:00|1.57|0.37|1.58|0.38|1.59|0.39|1.57|0.37|0
1645175700000|2022-02-18 09:15:00|1.59|0.39|1.58|0.38|1.59|0.39|1.57|0.37|0
1645176000000|2022-02-18 09:20:00|1.57|0.37|1.57|0.37|1.58|0.38|1.57|0.37|0
1645176300000|2022-02-18 09:25:00|1.56|0.36|1.57|0.37|1.57|0.37|1.56|0.36|0
1645176600000|2022-02-18 09:30:00|1.56|0.36|1.53|0.33|1.57|0.37|1.53|0.33|0
1645176900000|2022-02-18 09:35:00|1.52|0.32|1.51|0.31|1.53|0.33|1.51|0.31|0
1645177200000|2022-02-18 09:40:00|1.5|0.3|1.51|0.31|1.51|0.31|1.5|0.3|0
1645177500000|2022-02-18 09:45:00|1.52|0.32|1.51|0.31|1.52|0.32|1.51|0.31|0
1645177800000|2022-02-18 09:50:00|1.52|0.32|1.51|0.31|1.52|0.32|1.51|0.31|0
1645178100000|2022-02-18 09:55:00|1.5|0.3|1.49|0.29|1.51|0.31|1.49|0.29|0
1645178400000|2022-02-18 10:00:00|1.5|0.3|1.49|0.29|1.5|0.3|1.49|0.29|0
1645178700000|2022-02-18 10:05:00|1.5|0.3|1.5|0.3|1.51|0.31|1.49|0.29|0
1645179000000|2022-02-18 10:10:00|1.51|0.31|1.5|0.3|1.52|0.32|1.5|0.3|0
1645179300000|2022-02-18 10:15:00|1.51|0.31|1.5|0.3|1.51|0.31|1.49|0.29|0
1645179600000|2022-02-18 10:20:00|1.49|0.29|1.5|0.3|1.5|0.3|1.49|0.29|0
1645179900000|2022-02-18 10:25:00|1.49|0.29|1.49|0.29|1.5|0.3|1.49|0.29|0
1645180200000|2022-02-18 10:30:00|1.5|0.3|1.5|0.3|1.5|0.3|1.49|0.29|0
1645180500000|2022-02-18 10:35:00|1.49|0.29|1.49|0.29|1.5|0.3|1.49|0.29|0
1645180800000|2022-02-18 10:40:00|1.5|0.3|1.49|0.29|1.5|0.3|1.49|0.29|0
1645181100000|2022-02-18 10:45:00|1.5|0.3|1.49|0.29|1.5|0.3|1.49|0.29|0
1645181400000|2022-02-18 10:50:00|1.5|0.3|1.5|0.3|1.51|0.31|1.5|0.3|0
1645181700000|2022-02-18 10:55:00|1.49|0.29|1.5|0.3|1.51|0.31|1.49|0.29|0
1645182000000|2022-02-18 11:00:00|1.51|0.31|1.51|0.31|1.51|0.31|1.5|0.3|0
1645182300000|2022-02-18 11:05:00|1.5|0.3|1.5|0.3|1.5|0.3|1.49|0.29|0
1645182600000|2022-02-18 11:10:00|1.49|0.29|1.5|0.3|1.51|0.31|1.49|0.29|0
1645182900000|2022-02-18 11:15:00|1.49|0.29|1.49|0.29|1.49|0.29|1.48|0.28|0
1645183200000|2022-02-18 11:20:00|1.48|0.28|1.49|0.29|1.49|0.29|1.48|0.28|0
1645183800000|2022-02-18 11:30:00|1.5|0.3|1.5|0.3|1.5|0.3|1.49|0.29|0
1645184100000|2022-02-18 11:35:00|1.49|0.29|1.49|0.29|1.5|0.3|1.46|0.26|0
1645184400000|2022-02-18 11:40:00|1.5|0.3|1.51|0.31|1.51|0.31|1.49|0.29|0
1645184700000|2022-02-18 11:45:00|1.5|0.3|1.53|0.33|1.53|0.33|1.5|0.3|0
1645185000000|2022-02-18 11:50:00|1.52|0.32|1.52|0.32|1.53|0.33|1.52|0.32|0
1645185300000|2022-02-18 11:55:00|1.53|0.33|1.54|0.34|1.54|0.34|1.51|0.31|0
1645185600000|2022-02-18 12:00:00|1.55|0.35|1.53|0.33|1.55|0.35|1.53|0.33|0
1645185900000|2022-02-18 12:05:00|1.52|0.32|1.52|0.32|1.53|0.33|1.52|0.32|0
1645186200000|2022-02-18 12:10:00|1.53|0.33|1.52|0.32|1.53|0.33|1.52|0.32|0
1645186500000|2022-02-18 12:15:00|1.53|0.33|1.52|0.32|1.53|0.33|1.52|0.32|0
1645186800000|2022-02-18 12:20:00|1.53|0.33|1.52|0.32|1.53|0.33|1.52|0.32|0
1645187100000|2022-02-18 12:25:00|1.53|0.33|1.53|0.33|1.53|0.33|1.52|0.32|0
1645187400000|2022-02-18 12:30:00|1.52|0.32|1.52|0.32|1.53|0.33|1.52|0.32|0
1645187700000|2022-02-18 12:35:00|1.51|0.31|1.52|0.32|1.52|0.32|1.51|0.31|0
1645188000000|2022-02-18 12:40:00|1.51|0.31|1.51|0.31|1.52|0.32|1.51|0.31|0
1645188300000|2022-02-18 12:45:00|1.52|0.32|1.51|0.31|1.52|0.32|1.51|0.31|0
1645188600000|2022-02-18 12:50:00|1.52|0.32|1.52|0.32|1.52|0.32|1.51|0.31|0
1645188900000|2022-02-18 12:55:00|1.51|0.31|1.51|0.31|1.52|0.32|1.51|0.31|0
1645189200000|2022-02-18 13:00:00|1.52|0.32|1.51|0.31|1.52|0.32|1.51|0.31|0
1645189500000|2022-02-18 13:05:00|1.5|0.3|1.54|0.34|1.54|0.34|1.5|0.3|0
1645189800000|2022-02-18 13:10:00|1.55|0.35|1.57|0.37|1.58|0.38|1.55|0.35|0
1645190100000|2022-02-18 13:15:00|1.58|0.38|1.58|0.38|1.58|0.38|1.52|0.32|0
1645190400000|2022-02-18 13:20:00|1.59|0.39|1.69|0.49|1.69|0.49|1.58|0.38|0
1645190700000|2022-02-18 13:25:00|1.7|0.5|1.73|0.53|1.74|0.54|1.7|0.5|0
1645191000000|2022-02-18 13:30:00|1.72|0.52|1.78|0.58|1.82|0.62|1.72|0.52|0
1645191300000|2022-02-18 13:35:00|1.82|0.62|1.73|0.53|1.82|0.62|1.73|0.53|0
1645191600000|2022-02-18 13:40:00|1.74|0.54|1.74|0.54|1.75|0.55|1.73|0.53|0
1645191900000|2022-02-18 13:45:00|1.75|0.55|1.74|0.54|1.76|0.56|1.74|0.54|0
1645192200000|2022-02-18 13:50:00|1.75|0.55|1.73|0.53|1.75|0.55|1.72|0.52|0
1645192500000|2022-02-18 13:55:00|1.72|0.52|1.67|0.47|1.78|0.58|1.67|0.47|0
1645192800000|2022-02-18 14:00:00|1.68|0.48|1.65|0.45|1.68|0.48|1.64|0.44|0
1645193100000|2022-02-18 14:05:00|1.66|0.46|1.67|0.47|1.67|0.47|1.65|0.45|0
1645193400000|2022-02-18 14:10:00|1.68|0.48|1.7|0.5|1.7|0.5|1.67|0.47|0
1645193700000|2022-02-18 14:15:00|1.69|0.49|1.7|0.5|1.7|0.5|1.68|0.48|0
1645194000000|2022-02-18 14:20:00|1.71|0.51|1.69|0.49|1.71|0.51|1.69|0.49|0
1645194300000|2022-02-18 14:25:00|1.68|0.48|1.65|0.45|1.7|0.5|1.65|0.45|0
1645194600000|2022-02-18 14:30:00|1.66|0.46|1.68|0.48|1.68|0.48|1.64|0.44|0
1645194900000|2022-02-18 14:35:00|1.69|0.49|1.66|0.46|1.71|0.51|1.64|0.44|0
1645195200000|2022-02-18 14:40:00|1.67|0.47|1.72|0.52|1.72|0.52|1.67|0.47|0
1645195500000|2022-02-18 14:45:00|1.71|0.51|1.67|0.47|1.73|0.53|1.67|0.47|0
1645195800000|2022-02-18 14:50:00|1.66|0.46|1.61|0.41|1.67|0.47|1.61|0.41|0
1645196100000|2022-02-18 14:55:00|1.6|0.4|1.61|0.41|1.62|0.42|1.6|0.4|0
1645196400000|2022-02-18 15:00:00|1.62|0.42|1.63|0.43|1.64|0.44|1.6|0.4|0
1645196700000|2022-02-18 15:05:00|1.62|0.42|1.64|0.44|1.64|0.44|1.61|0.41|0
1645197000000|2022-02-18 15:10:00|1.63|0.43|1.64|0.44|1.66|0.46|1.61|0.41|0
1645197300000|2022-02-18 15:15:00|1.63|0.43|1.64|0.44|1.65|0.45|1.59|0.39|0
1645197600000|2022-02-18 15:20:00|1.65|0.45|1.67|0.47|1.68|0.48|1.63|0.43|0
1645197900000|2022-02-18 15:25:00|1.66|0.46|1.75|0.55|1.75|0.55|1.65|0.45|0
1645198200000|2022-02-18 15:30:00|1.76|0.56|1.78|0.58|1.8|0.6|1.76|0.56|0
1645198500000|2022-02-18 15:35:00|1.77|0.57|1.8|0.6|1.81|0.61|1.73|0.53|0
1645198800000|2022-02-18 15:40:00|1.81|0.61|1.69|0.69|1.83|0.72|1.69|0.6|0
1645199100000|2022-02-18 15:45:00|1.7|0.7|1.7|0.7|1.7|0.7|1.66|0.66|0
1645199400000|2022-02-18 15:50:00|1.69|0.69|1.67|0.67|1.69|0.69|1.66|0.66|0
1645199700000|2022-02-18 15:55:00|1.68|0.68|1.69|0.69|1.7|0.7|1.66|0.66|0
1645200000000|2022-02-18 16:00:00|1.7|0.7|1.83|0.83|1.84|0.84|1.69|0.69|0
1645200300000|2022-02-18 16:05:00|1.84|0.84|1.82|0.82|1.84|0.84|1.79|0.79|0
1645200600000|2022-02-18 16:10:00|1.83|0.83|1.76|0.76|1.87|0.87|1.76|0.76|0
1645200900000|2022-02-18 16:15:00|1.75|0.75|1.72|0.72|1.77|0.77|1.72|0.72|0
1645201200000|2022-02-18 16:20:00|1.71|0.71|1.71|0.71|1.72|0.72|1.69|0.69|0
1645201500000|2022-02-18 16:25:00|1.7|0.7|1.75|0.75|1.76|0.76|1.57|0.57|0
1645201800000|2022-02-18 16:30:00|1.74|0.74|1.75|0.75|1.77|0.77|1.72|0.72|0
1645202100000|2022-02-18 16:35:00|1.76|0.76|1.73|0.73|1.77|0.77|1.71|0.71|0
1645202400000|2022-02-18 16:40:00|1.74|0.74|1.57|0.57|1.74|0.74|1.44|0.44|0
1645202700000|2022-02-18 16:45:00|1.56|0.56|1.58|0.58|1.59|0.59|1.55|0.55|0
1645203000000|2022-02-18 16:50:00|1.59|0.59|1.61|0.61|1.61|0.61|1.59|0.59|0
1645203300000|2022-02-18 16:55:00|1.6|0.6|1.64|0.64|1.66|0.66|1.6|0.6|0
1645203600000|2022-02-18 17:00:00|1.54|0.54|1.67|0.67|1.68|0.68|1.54|0.54|0
1645203900000|2022-02-18 17:05:00|1.66|0.66|1.54|0.54|1.67|0.67|1.53|0.53|0
1645204200000|2022-02-18 17:10:00|1.53|0.53|1.54|0.54|1.54|0.54|1.52|0.52|0
1645204500000|2022-02-18 17:15:00|1.55|0.55|1.51|0.51|1.55|0.55|1.48|0.48|0
1645204800000|2022-02-18 17:20:00|1.5|0.5|1.54|0.54|1.54|0.54|1.5|0.5|0
1645205100000|2022-02-18 17:25:00|1.53|0.53|1.53|0.53|1.54|0.54|1.51|0.51|0
1645205400000|2022-02-18 17:30:00|1.54|0.54|1.6|0.6|1.6|0.6|1.54|0.54|0
1645205700000|2022-02-18 17:35:00|1.59|0.59|1.64|0.64|1.66|0.66|1.58|0.58|0
1645206000000|2022-02-18 17:40:00|1.65|0.65|1.64|0.64|1.65|0.65|1.61|0.61|0
1645206300000|2022-02-18 17:45:00|1.65|0.65|1.64|0.64|1.66|0.66|1.63|0.63|0
1645206600000|2022-02-18 17:50:00|1.65|0.65|1.64|0.64|1.66|0.66|1.62|0.62|0
1645206900000|2022-02-18 17:55:00|1.65|0.65|1.66|0.66|1.66|0.66|1.63|0.63|0
1645207200000|2022-02-18 18:00:00|1.65|0.65|1.66|0.66|1.67|0.67|1.64|0.64|0
1645207500000|2022-02-18 18:05:00|1.65|0.65|1.65|0.65|1.67|0.67|1.64|0.64|0
1645207800000|2022-02-18 18:10:00|1.66|0.66|1.67|0.67|1.67|0.67|1.65|0.65|0
1645208100000|2022-02-18 18:15:00|1.66|0.66|1.71|0.71|1.76|0.76|1.61|0.61|0
1645208400000|2022-02-18 18:20:00|1.7|0.7|1.65|0.65|1.71|0.71|1.65|0.65|0
1645208700000|2022-02-18 18:25:00|1.66|0.66|1.65|0.65|1.67|0.67|1.57|0.57|0
1645209000000|2022-02-18 18:30:00|1.64|0.64|1.63|0.63|1.65|0.65|1.63|0.63|0
1645209300000|2022-02-18 18:35:00|1.64|0.64|1.55|0.55|1.65|0.65|1.54|0.54|0
1645209600000|2022-02-18 18:40:00|1.54|0.54|1.56|0.56|1.57|0.57|1.54|0.54|0
1645209900000|2022-02-18 18:45:00|1.55|0.55|1.53|0.53|1.55|0.55|1.52|0.52|0
1645210200000|2022-02-18 18:50:00|1.52|0.52|1.45|0.45|1.6|0.6|1.45|0.45|0
1645210500000|2022-02-18 18:55:00|1.52|0.52|1.48|0.48|1.53|0.53|1.47|0.47|0
1645210800000|2022-02-18 19:00:00|1.47|0.47|1.47|0.47|1.48|0.48|1.45|0.45|0
1645211100000|2022-02-18 19:05:00|1.46|0.46|1.62|0.62|1.63|0.63|1.46|0.46|0
1645211400000|2022-02-18 19:10:00|1.63|0.63|1.74|0.74|1.74|0.74|1.57|0.57|0
1645211700000|2022-02-18 19:15:00|1.73|0.73|1.69|0.69|1.74|0.74|1.68|0.68|0
1645212000000|2022-02-18 19:20:00|1.7|0.7|1.59|0.59|1.7|0.7|1.59|0.59|0
1645212300000|2022-02-18 19:25:00|1.6|0.6|1.67|0.67|1.67|0.67|1.56|0.56|0
1645212600000|2022-02-18 19:30:00|1.53|0.53|1.52|0.52|1.6|0.6|1.49|0.49|0
1645212900000|2022-02-18 19:35:00|1.53|0.53|1.61|0.61|1.61|0.61|1.52|0.52|0
1645213200000|2022-02-18 19:40:00|1.62|0.62|1.63|0.63|1.63|0.63|1.6|0.6|0
1645213500000|2022-02-18 19:45:00|1.62|0.62|1.64|0.64|1.64|0.64|1.61|0.61|0
1645213800000|2022-02-18 19:50:00|1.65|0.65|1.57|0.57|1.65|0.65|1.57|0.57|0
1645214100000|2022-02-18 19:55:00|1.56|0.56|1.52|0.52|1.57|0.57|1.48|0.48|0
1645214400000|2022-02-18 20:00:00|1.51|0.51|1.53|0.53|1.55|0.55|1.48|0.48|0
1645214700000|2022-02-18 20:05:00|1.52|0.52|1.61|0.61|1.61|0.61|1.52|0.52|0
1645215000000|2022-02-18 20:10:00|1.6|0.6|1.62|0.62|1.69|0.69|1.55|0.55|0
1645215300000|2022-02-18 20:15:00|1.61|0.61|1.67|0.67|1.67|0.67|1.6|0.6|0
1645215600000|2022-02-18 20:20:00|1.66|0.66|1.7|0.7|1.72|0.72|1.64|0.64|0
1645215900000|2022-02-18 20:25:00|1.71|0.71|1.72|0.72|1.72|0.72|1.68|0.68|0
1645216200000|2022-02-18 20:30:00|1.73|0.73|1.78|0.78|1.86|0.86|1.66|0.66|0
1645216500000|2022-02-18 20:35:00|1.79|0.79|1.76|0.76|1.79|0.79|1.74|0.74|0
1645216800000|2022-02-18 20:40:00|1.75|0.75|1.69|0.69|1.76|0.76|1.68|0.68|0
1645217100000|2022-02-18 20:45:00|1.67|0.67|1.67|0.67|1.73|0.73|1.6|0.6|0
1645217400000|2022-02-18 20:50:00|1.69|0.69|1.68|0.68|1.75|0.75|1.67|0.67|0
1645217700000|2022-02-18 20:55:00|1.69|0.69|1.64|0.64|1.7|0.7|1.62|0.62|0
1645218000000|2022-02-18 21:00:00|1.62|0.62|1.59|0.59|1.62|0.62|1.57|0.57|0
1645218300000|2022-02-18 21:05:00|1.6|0.6|1.61|0.61|1.61|0.61|1.6|0.6|0
1645218600000|2022-02-18 21:10:00|1.62|0.62|1.6|0.6|1.62|0.62|1.6|0.6|0
1645516800000|2022-02-22 08:00:00|2.13|0.93|2.08|0.88|2.13|0.93|2.07|0.87|0
1645517100000|2022-02-22 08:05:00|1.97|0.97|1.97|0.97|1.99|0.99|1.94|0.94|0
1645517400000|2022-02-22 08:10:00|1.96|0.96|1.89|0.89|1.97|0.97|1.87|0.87|0
1645517700000|2022-02-22 08:15:00|1.88|0.88|1.83|0.83|1.99|0.99|1.83|0.83|0
1645518000000|2022-02-22 08:20:00|1.82|0.82|1.83|0.83|1.86|0.86|1.81|0.81|0
1645518300000|2022-02-22 08:25:00|1.82|0.82|1.77|0.77|1.84|0.84|1.75|0.75|0
1645518600000|2022-02-22 08:30:00|1.78|0.78|1.79|0.79|1.81|0.81|1.77|0.77|0
1645518900000|2022-02-22 08:35:00|1.78|0.78|1.77|0.77|1.8|0.8|1.77|0.77|0
1645519200000|2022-02-22 08:40:00|1.78|0.78|1.74|0.74|1.78|0.78|1.72|0.72|0
1645519500000|2022-02-22 08:45:00|1.73|0.73|1.74|0.74|1.77|0.77|1.72|0.72|0
1645519800000|2022-02-22 08:50:00|1.73|0.73|1.69|0.69|1.77|0.77|1.67|0.67|0
1645520100000|2022-02-22 08:55:00|1.7|0.7|1.66|0.66|1.7|0.7|1.66|0.66|0
1645520400000|2022-02-22 09:00:00|1.65|0.65|1.51|0.51|1.67|0.67|1.5|0.5|0
1645520700000|2022-02-22 09:05:00|1.5|0.5|1.49|0.49|1.53|0.53|1.49|0.49|0
1645521000000|2022-02-22 09:10:00|1.5|0.5|1.51|0.51|1.52|0.52|1.48|0.48|0
1645521300000|2022-02-22 09:15:00|1.5|0.5|1.48|0.48|1.52|0.52|1.48|0.48|0
1645521600000|2022-02-22 09:20:00|1.47|0.47|1.5|0.5|1.5|0.5|1.47|0.47|0
1645521900000|2022-02-22 09:25:00|1.49|0.49|1.48|0.48|1.5|0.5|1.47|0.47|0
1645522200000|2022-02-22 09:30:00|1.47|0.47|1.47|0.47|1.48|0.48|1.45|0.45|0
1645522500000|2022-02-22 09:35:00|1.46|0.46|1.47|0.47|1.47|0.47|1.46|0.46|0
1645522800000|2022-02-22 09:40:00|1.46|0.46|1.48|0.48|1.48|0.48|1.46|0.46|0
1645523100000|2022-02-22 09:45:00|1.49|0.49|1.49|0.49|1.49|0.49|1.48|0.48|0
1645523400000|2022-02-22 09:50:00|1.48|0.48|1.46|0.46|1.49|0.49|1.46|0.46|0
1645523700000|2022-02-22 09:55:00|1.47|0.47|1.5|0.5|1.51|0.51|1.46|0.46|0
1645524000000|2022-02-22 10:00:00|1.49|0.49|1.44|0.44|1.5|0.5|1.43|0.43|0
1645524300000|2022-02-22 10:05:00|1.43|0.43|1.43|0.43|1.44|0.44|1.39|0.39|0
1645524600000|2022-02-22 10:10:00|1.44|0.44|1.37|0.37|1.44|0.44|1.37|0.37|0
1645524900000|2022-02-22 10:15:00|1.38|0.38|1.36|0.36|1.38|0.38|1.35|0.35|0
1645525200000|2022-02-22 10:20:00|1.35|0.35|1.34|0.34|1.36|0.36|1.32|0.32|0
1645525500000|2022-02-22 10:25:00|1.33|0.33|1.34|0.34|1.34|0.34|1.32|0.32|0
1645525800000|2022-02-22 10:30:00|1.33|0.33|1.24|0.24|1.5|0.5|1.24|0.24|0
1645526100000|2022-02-22 10:35:00|1.23|0.23|1.16|0.16|1.23|0.23|1.16|0.16|0
1645526400000|2022-02-22 10:40:00|1.15|0.15|1.16|0.16|1.16|0.16|1.13|0.13|0
1645526700000|2022-02-22 10:45:00|1.15|0.15|1.16|0.16|1.17|0.17|1.15|0.15|0
1645527000000|2022-02-22 10:50:00|1.15|0.15|1.15|0.15|1.15|0.15|1.14|0.14|0
1645527300000|2022-02-22 10:55:00|1.16|0.16|1.18|0.18|1.18|0.18|1.15|0.15|0
1645527600000|2022-02-22 11:00:00|1.17|0.17|1.16|0.16|1.18|0.18|1.16|0.16|0
1645527900000|2022-02-22 11:05:00|1.17|0.17|1.18|0.18|1.19|0.19|1.17|0.17|0
1645528200000|2022-02-22 11:10:00|1.19|0.19|1.19|0.19|1.19|0.19|1.17|0.17|0
1645528500000|2022-02-22 11:15:00|1.18|0.18|1.18|0.18|1.19|0.19|1.18|0.18|0
1645528800000|2022-02-22 11:20:00|1.17|0.17|1.15|0.15|1.18|0.18|1.12|0.12|0
1645529100000|2022-02-22 11:25:00|1.16|0.16|1.05|0.05|1.16|0.16|1.04|0.04|0
1645529400000|2022-02-22 11:30:00|1.04|0.04|1.06|0.06|1.06|0.06|1.04|0.04|0
1645529700000|2022-02-22 11:35:00|1.05|0.05|1.07|0.07|1.07|0.07|1.05|0.05|0
1645530000000|2022-02-22 11:40:00|1.08|0.08|1.06|0.06|1.08|0.08|1.06|0.06|0
1645530300000|2022-02-22 11:45:00|1.05|0.05|1.05|0.05|1.06|0.06|1.05|0.05|0
1645530600000|2022-02-22 11:50:00|1.06|0.06|1.04|0.04|1.06|0.06|1.03|0.03|0
1645530900000|2022-02-22 11:55:00|1.03|0.03|1.04|0.04|1.04|0.04|1.03|0.03|0
1645531200000|2022-02-22 12:00:00|1.05|0.05|1.06|0.06|1.07|0.07|1.04|0.04|0
1645531500000|2022-02-22 12:05:00|1.05|0.05|1.05|0.05|1.06|0.06|1.05|0.05|0
1645531800000|2022-02-22 12:10:00|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1645532100000|2022-02-22 12:15:00|1.02|0.02|1.01|0.01|1.03|0.03|1.01|0.01|0
1645532400000|2022-02-22 12:20:00|1|0|1.02|0.02|1.02|0.02|1|0|0
1645533000000|2022-02-22 12:30:00|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1645533300000|2022-02-22 12:35:00|1.03|0.03|1.03|0.03|1.04|0.04|1.03|0.03|0
1645533600000|2022-02-22 12:40:00|1.02|0.02|1.02|0.02|1.03|0.03|1.02|0.02|0
1645533900000|2022-02-22 12:45:00|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1645534200000|2022-02-22 12:50:00|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1645534500000|2022-02-22 12:55:00|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1645534800000|2022-02-22 13:00:00|1.03|0.03|1.03|0.03|1.04|0.04|1.02|0.02|0
1645535100000|2022-02-22 13:05:00|1.02|0.02|1.02|0.02|1.03|0.03|1.02|0.02|0
1645535400000|2022-02-22 13:10:00|1.03|0.03|1.04|0.04|1.04|0.04|1.03|0.03|0
1645535700000|2022-02-22 13:15:00|1.03|0.03|1.04|0.04|1.05|0.05|1.03|0.03|0
1645536000000|2022-02-22 13:20:00|1.05|0.05|1.05|0.05|1.05|0.05|1.04|0.04|0
1645536300000|2022-02-22 13:25:00|1.04|0.04|1.05|0.05|1.05|0.05|1.04|0.04|0
1645536600000|2022-02-22 13:30:00|1.04|0.04|1.04|0.04|1.05|0.05|1.03|0.03|0
1645536900000|2022-02-22 13:35:00|1.03|0.03|1.03|0.03|1.04|0.04|1.03|0.03|0
1645537200000|2022-02-22 13:40:00|1.02|0.02|1.02|0.02|1.02|0.02|1.01|0.01|0
1645537500000|2022-02-22 13:45:00|1.01|0.01|1.02|0.02|1.03|0.03|1.01|0.01|0
1645537800000|2022-02-22 13:50:00|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1645538100000|2022-02-22 13:55:00|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1645538400000|2022-02-22 14:00:00|1.03|0.03|1.03|0.03|1.03|0.03|1.01|0.01|0
1645539000000|2022-02-22 14:10:00|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1645539300000|2022-02-22 14:15:00|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1645539600000|2022-02-22 14:20:00|1.04|0.04|1.04|0.04|1.04|0.04|1.03|0.03|0
1645539900000|2022-02-22 14:25:00|1.05|0.05|1.07|0.07|1.07|0.07|1.04|0.04|0
1645540200000|2022-02-22 14:30:00|1.06|0.06|1.1|0.1|1.1|0.1|1.04|0.04|0
1645540500000|2022-02-22 14:35:00|1.09|0.09|1.1|0.1|1.11|0.11|1.04|0.04|0
1645540800000|2022-02-22 14:40:00|1.11|0.11|1.06|0.06|1.11|0.11|1.04|0.04|0
1645541100000|2022-02-22 14:45:00|1.05|0.05|1.02|0.02|1.08|0.08|1.02|0.02|0
1645541400000|2022-02-22 14:50:00|1.01|0.01|1.03|0.03|1.03|0.03|1|0|0
1645541700000|2022-02-22 14:55:00|1.04|0.04|1.01|0.01|1.04|0.04|1|0|0
1645542000000|2022-02-22 15:00:00|1.02|0.02|1.02|0.02|1.03|0.03|1|0|0
1645542300000|2022-02-22 15:05:00|1.01|0.01|1.03|0.03|1.04|0.04|1.01|0.01|0
1645542600000|2022-02-22 15:10:00|1.04|0.04|1.01|0.01|1.05|0.05|1.01|0.01|0
1645542900000|2022-02-22 15:15:00|1|0|1|0|1.02|0.02|1|0|0
1645543200000|2022-02-22 15:20:00|1.01|0.01|1.02|0.02|1.02|0.02|1|0|0
1645543500000|2022-02-22 15:25:00|1.01|0.01|1.02|0.02|1.02|0.02|1|0|0
1645543800000|2022-02-22 15:30:00|1|0|1|0|1|0|1|0|0
1645545000000|2022-02-22 15:50:00|1.01|0.01|1.05|0.05|1.06|0.06|1.01|0.01|0
1645545300000|2022-02-22 15:55:00|1.06|0.06|1.05|0.05|1.07|0.07|1.03|0.03|0
1645545600000|2022-02-22 16:00:00|1.06|0.06|1.05|0.05|1.06|0.06|1.04|0.04|0
1645545900000|2022-02-22 16:05:00|1.04|0.04|1.06|0.06|1.06|0.06|1.04|0.04|0
1645546200000|2022-02-22 16:10:00|1.05|0.05|1|0|1.05|0.05|1|0|0
1645551600000|2022-02-22 17:40:00|1.01|0.01|1.01|0.01|1.01|0.01|1|0|0
1645551900000|2022-02-22 17:45:00|1.02|0.02|1.03|0.03|1.03|0.03|1.01|0.01|0
1645552200000|2022-02-22 17:50:00|1.02|0.02|1.03|0.03|1.03|0.03|1.01|0.01|0
1645552500000|2022-02-22 17:55:00|1.02|0.02|1.03|0.03|1.03|0.03|1.02|0.02|0
1645552800000|2022-02-22 18:00:00|1.02|0.02|1.03|0.03|1.04|0.04|1.02|0.02|0
1645553100000|2022-02-22 18:05:00|1.02|0.02|1.02|0.02|1.03|0.03|1.02|0.02|0
1645553400000|2022-02-22 18:10:00|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1645553700000|2022-02-22 18:15:00|1.03|0.03|1.05|0.05|1.06|0.06|1.03|0.03|0
1645554000000|2022-02-22 18:20:00|1.04|0.04|1.04|0.04|1.05|0.05|1.03|0.03|0
1645554300000|2022-02-22 18:25:00|1.05|0.05|1.04|0.04|1.05|0.05|1.04|0.04|0
1645554600000|2022-02-22 18:30:00|1.05|0.05|1.04|0.04|1.05|0.05|1.03|0.03|0
1645554900000|2022-02-22 18:35:00|1.03|0.03|1.05|0.05|1.06|0.06|1.03|0.03|0
1645555200000|2022-02-22 18:40:00|1.04|0.04|1.07|0.07|1.07|0.07|1.04|0.04|0
1645555500000|2022-02-22 18:45:00|1.08|0.08|1.08|0.08|1.08|0.08|1.06|0.06|0
1645555800000|2022-02-22 18:50:00|1.09|0.09|1.13|0.13|1.18|0.18|1.01|0.01|0
1645556100000|2022-02-22 18:55:00|1.12|0.12|1.12|0.12|1.13|0.13|1.12|0.12|0
1645556400000|2022-02-22 19:00:00|1.13|0.13|1.13|0.13|1.13|0.13|1.12|0.12|0
1645556700000|2022-02-22 19:05:00|1.14|0.14|1.15|0.15|1.16|0.16|1.14|0.14|0
1645557000000|2022-02-22 19:10:00|1.16|0.16|1.13|0.13|1.17|0.17|1.12|0.12|0
1645557300000|2022-02-22 19:15:00|1.12|0.12|1.11|0.11|1.13|0.13|1.06|0.06|0
1645557600000|2022-02-22 19:20:00|1.1|0.1|1.13|0.13|1.14|0.14|1.09|0.09|0
1645557900000|2022-02-22 19:25:00|1.12|0.12|1|0|1.12|0.12|1|0|0
1645559100000|2022-02-22 19:45:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1645559400000|2022-02-22 19:50:00|1.01|0.01|1|0|1.01|0.01|1|0|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|1.03|0.03|1.44|0.44|1.44|0.44|1.03|0.03|0
1645615500000|2022-02-23 11:25:00|1.43|0.43|1.43|0.43|1.44|0.44|1.43|0.43|0
1645615800000|2022-02-23 11:30:00|1.44|0.44|1.43|0.43|1.44|0.44|1.43|0.43|0
1645616100000|2022-02-23 11:35:00|1.44|0.44|1.45|0.45|1.45|0.45|1.43|0.43|0
1645616400000|2022-02-23 11:40:00|1.44|0.44|1.45|0.45|1.45|0.45|1.44|0.44|0
1645616700000|2022-02-23 11:45:00|1.44|0.44|1.46|0.46|1.46|0.46|1.44|0.44|0
1645617000000|2022-02-23 11:50:00|1.45|0.45|1.45|0.45|1.46|0.46|1.44|0.44|0
1645617300000|2022-02-23 11:55:00|1.46|0.46|1.48|0.48|1.48|0.48|1.45|0.45|0
1645617600000|2022-02-23 12:00:00|1.47|0.47|1.46|0.46|1.48|0.48|1.45|0.45|0
1645617900000|2022-02-23 12:05:00|1.45|0.45|1.44|0.44|1.45|0.45|1.44|0.44|0
1645618200000|2022-02-23 12:10:00|1.45|0.45|1.43|0.43|1.45|0.45|1.43|0.43|0
1645618500000|2022-02-23 12:15:00|1.34|0.34|1.52|0.52|1.52|0.52|1.34|0.34|0
1645618800000|2022-02-23 12:20:00|1.51|0.51|1.51|0.51|1.52|0.52|1.51|0.51|0
1645619400000|2022-02-23 12:30:00|1.5|0.5|1.49|0.49|1.5|0.5|1.49|0.49|0
1645619700000|2022-02-23 12:35:00|1.5|0.5|1.48|0.48|1.5|0.5|1.48|0.48|0
1645620000000|2022-02-23 12:40:00|1.47|0.47|1.48|0.48|1.48|0.48|1.47|0.47|0
1645620300000|2022-02-23 12:45:00|1.49|0.49|1.49|0.49|1.49|0.49|1.48|0.48|0
1645620600000|2022-02-23 12:50:00|1.48|0.48|1.47|0.47|1.48|0.48|1.47|0.47|0
1645620900000|2022-02-23 12:55:00|1.48|0.48|1.48|0.48|1.48|0.48|1.47|0.47|0
1645621200000|2022-02-23 13:00:00|1.47|0.47|1.47|0.47|1.48|0.48|1.47|0.47|0
1645621500000|2022-02-23 13:05:00|1.48|0.48|1.45|0.45|1.48|0.48|1.44|0.44|0
1645621800000|2022-02-23 13:10:00|1.46|0.46|1.46|0.46|1.46|0.46|1.46|0.46|0
1645622100000|2022-02-23 13:15:00|1.45|0.45|1.46|0.46|1.46|0.46|1.45|0.45|0
1645622400000|2022-02-23 13:20:00|1.45|0.45|1.48|0.48|1.48|0.48|1.45|0.45|0
1645622700000|2022-02-23 13:25:00|1.47|0.47|1.48|0.48|1.48|0.48|1.47|0.47|0
1645623000000|2022-02-23 13:30:00|1.47|0.47|1.5|0.5|1.5|0.5|1.47|0.47|0
1645623300000|2022-02-23 13:35:00|1.49|0.49|1.48|0.48|1.5|0.5|1.48|0.48|0
1645623600000|2022-02-23 13:40:00|1.49|0.49|1.48|0.48|1.49|0.49|1.48|0.48|0
1645623900000|2022-02-23 13:45:00|1.47|0.47|1.48|0.48|1.48|0.48|1.47|0.47|0
1645624200000|2022-02-23 13:50:00|1.47|0.47|1.46|0.46|1.48|0.48|1.46|0.46|0
1645624500000|2022-02-23 13:55:00|1.45|0.45|1.45|0.45|1.46|0.46|1.45|0.45|0
1645624800000|2022-02-23 14:00:00|1.46|0.46|1.33|0.33|1.64|0.64|1.32|0.32|0
1645625100000|2022-02-23 14:05:00|1.32|0.32|1.33|0.33|1.33|0.33|1.32|0.32|0
1645625400000|2022-02-23 14:10:00|1.32|0.32|1.33|0.33|1.33|0.33|1.32|0.32|0
1645625700000|2022-02-23 14:15:00|1.32|0.32|1.32|0.32|1.33|0.33|1.31|0.31|0
1645626000000|2022-02-23 14:20:00|1.33|0.33|1.32|0.32|1.33|0.33|1.32|0.32|0
1645626300000|2022-02-23 14:25:00|1.33|0.33|1.34|0.34|1.34|0.34|1.32|0.32|0
1645626600000|2022-02-23 14:30:00|1.33|0.33|1.36|0.36|1.37|0.37|1.32|0.32|0
1645626900000|2022-02-23 14:35:00|1.37|0.37|1.3|0.3|1.4|0.4|1.29|0.29|0
1645627200000|2022-02-23 14:40:00|1.29|0.29|1.33|0.33|1.34|0.34|1.29|0.29|0
1645627500000|2022-02-23 14:45:00|1.32|0.32|1.32|0.32|1.33|0.33|1.3|0.3|0
1645627800000|2022-02-23 14:50:00|1.33|0.33|1.38|0.38|1.38|0.38|1.33|0.33|0
1645628100000|2022-02-23 14:55:00|1.37|0.37|1.38|0.38|1.38|0.38|1.35|0.35|0
1645628400000|2022-02-23 15:00:00|1.39|0.39|1.34|0.34|1.43|0.43|1.26|0.26|0
1645628700000|2022-02-23 15:05:00|1.35|0.35|1.39|0.39|1.41|0.41|1.35|0.35|0
1645629000000|2022-02-23 15:10:00|1.4|0.4|1.34|0.34|1.4|0.4|1.33|0.33|0
1645629300000|2022-02-23 15:15:00|1.35|0.35|1.37|0.37|1.38|0.38|1.35|0.35|0
1645629600000|2022-02-23 15:20:00|1.38|0.38|1.39|0.39|1.39|0.39|1.35|0.35|0
1645629900000|2022-02-23 15:25:00|1.4|0.4|1.42|0.42|1.43|0.43|1.4|0.4|0
1645630200000|2022-02-23 15:30:00|1.43|0.43|1.4|0.4|1.58|0.58|1.39|0.39|0
1645630500000|2022-02-23 15:35:00|1.39|0.39|1.38|0.38|1.39|0.39|1.36|0.36|0
1645630800000|2022-02-23 15:40:00|1.39|0.39|1.41|0.41|1.42|0.42|1.38|0.38|0
1645631100000|2022-02-23 15:45:00|1.42|0.42|1.42|0.42|1.43|0.43|1.4|0.4|0
1645631400000|2022-02-23 15:50:00|1.43|0.43|1.42|0.42|1.43|0.43|1.4|0.4|0
1645631700000|2022-02-23 15:55:00|1.41|0.41|1.42|0.42|1.44|0.44|1.4|0.4|0
1645632000000|2022-02-23 16:00:00|1.43|0.43|1.44|0.44|1.46|0.46|1.41|0.41|0
1645632300000|2022-02-23 16:05:00|1.45|0.45|1.41|0.41|1.47|0.47|1.38|0.38|0
1645632600000|2022-02-23 16:10:00|1.42|0.42|1.4|0.4|1.42|0.42|1.4|0.4|0
1645632900000|2022-02-23 16:15:00|1.41|0.41|1.41|0.41|1.43|0.43|1.41|0.41|0
1645633200000|2022-02-23 16:20:00|1.42|0.42|1.34|0.34|1.42|0.42|1.33|0.33|0
1645633500000|2022-02-23 16:25:00|1.35|0.35|1.3|0.3|1.35|0.35|1.29|0.29|0
1645633800000|2022-02-23 16:30:00|1.31|0.31|1.28|0.28|1.31|0.31|1.26|0.26|0
1645634100000|2022-02-23 16:35:00|1.29|0.29|1.27|0.27|1.29|0.29|1.25|0.25|0
1645634400000|2022-02-23 16:40:00|1.23|0.23|1.24|0.24|1.25|0.25|1.22|0.22|0
1645634700000|2022-02-23 16:45:00|1.25|0.25|1.22|0.22|1.25|0.25|1.22|0.22|0
1645635000000|2022-02-23 16:50:00|1.21|0.21|1.2|0.2|1.23|0.23|1.19|0.19|0
1645635300000|2022-02-23 16:55:00|1.19|0.19|1.26|0.26|1.3|0.3|1.18|0.18|0
1645635600000|2022-02-23 17:00:00|1.27|0.27|1.24|0.24|1.29|0.29|1.24|0.24|0
1645635900000|2022-02-23 17:05:00|1.25|0.25|1.23|0.23|1.25|0.25|1.23|0.23|0
1645636200000|2022-02-23 17:10:00|1.22|0.22|1.24|0.24|1.25|0.25|1.22|0.22|0
1645636500000|2022-02-23 17:15:00|1.23|0.23|1.2|0.2|1.24|0.24|1.2|0.2|0
1645636800000|2022-02-23 17:20:00|1.19|0.19|1.26|0.26|1.26|0.26|1.19|0.19|0
1645637100000|2022-02-23 17:25:00|1.19|0.19|1.2|0.2|1.21|0.21|1.14|0.14|0
1645637400000|2022-02-23 17:30:00|1.21|0.21|1.23|0.23|1.23|0.23|1.2|0.2|0
1645637700000|2022-02-23 17:35:00|1.24|0.24|1.24|0.24|1.25|0.25|1.23|0.23|0
1645638000000|2022-02-23 17:40:00|1.25|0.25|1.23|0.23|1.25|0.25|1.23|0.23|0
1645638300000|2022-02-23 17:45:00|1.24|0.24|1.24|0.24|1.26|0.26|1.21|0.21|0
1645638600000|2022-02-23 17:50:00|1.23|0.23|1.27|0.27|1.27|0.27|1.23|0.23|0
1645638900000|2022-02-23 17:55:00|1.26|0.26|1.27|0.27|1.28|0.28|1.26|0.26|0
1645639200000|2022-02-23 18:00:00|1.26|0.26|1.28|0.28|1.29|0.29|1.26|0.26|0
1645639500000|2022-02-23 18:05:00|1.29|0.29|1.29|0.29|1.3|0.3|1.29|0.29|0
1645639800000|2022-02-23 18:10:00|1.3|0.3|1.34|0.34|1.35|0.35|1.3|0.3|0
1645640100000|2022-02-23 18:15:00|1.35|0.35|1.28|0.28|1.36|0.36|1.16|0.16|0
1645640400000|2022-02-23 18:20:00|1.29|0.29|1.29|0.29|1.31|0.31|1.28|0.28|0
1645640700000|2022-02-23 18:25:00|1.28|0.28|1.31|0.31|1.32|0.32|1.28|0.28|0
1645641000000|2022-02-23 18:30:00|1.3|0.3|1.34|0.34|1.34|0.34|1.3|0.3|0
1645641300000|2022-02-23 18:35:00|1.33|0.33|1.29|0.29|1.34|0.34|1.29|0.29|0
1645641600000|2022-02-23 18:40:00|1.3|0.3|1.29|0.29|1.3|0.3|1.28|0.28|0
1645641900000|2022-02-23 18:45:00|1.28|0.28|1.21|0.21|1.29|0.29|1.19|0.19|0
1645642200000|2022-02-23 18:50:00|1.2|0.2|1.25|0.25|1.26|0.26|1.2|0.2|0
1645642500000|2022-02-23 18:55:00|1.26|0.26|1.24|0.24|1.26|0.26|1.23|0.23|0
1645642800000|2022-02-23 19:00:00|1.23|0.23|1.27|0.27|1.28|0.28|1.22|0.22|0
1645643100000|2022-02-23 19:05:00|1.22|0.22|1.24|0.24|1.27|0.27|1.21|0.21|0
1645643400000|2022-02-23 19:10:00|1.23|0.23|1.25|0.25|1.25|0.25|1.22|0.22|0
1645643700000|2022-02-23 19:15:00|1.24|0.24|1.24|0.24|1.27|0.27|1.23|0.23|0
1645644000000|2022-02-23 19:20:00|1.25|0.25|1.31|0.31|1.31|0.31|1.24|0.24|0
1645644300000|2022-02-23 19:25:00|1.3|0.3|1.24|0.24|1.34|0.34|1.2|0.2|0
1645644600000|2022-02-23 19:30:00|1.23|0.23|1.25|0.25|1.25|0.25|1.23|0.23|0
1645644900000|2022-02-23 19:35:00|1.24|0.24|1.24|0.24|1.25|0.25|1.23|0.23|0
1645645200000|2022-02-23 19:40:00|1.25|0.25|1.25|0.25|1.34|0.34|1.25|0.25|0
1645645500000|2022-02-23 19:45:00|1.26|0.26|1.25|0.25|1.26|0.26|1.22|0.22|0
1645645800000|2022-02-23 19:50:00|1.26|0.26|1.26|0.26|1.26|0.26|1.23|0.23|0
1645646100000|2022-02-23 19:55:00|1.25|0.25|1.16|0.16|1.29|0.29|1.15|0.15|0
1645646400000|2022-02-23 20:00:00|1.17|0.17|1.19|0.19|1.19|0.19|1.15|0.15|0
1645646700000|2022-02-23 20:05:00|1.18|0.18|1.22|0.22|1.22|0.22|1.17|0.17|0
1645647000000|2022-02-23 20:10:00|1.19|0.19|1.19|0.19|1.22|0.22|1.19|0.19|0
1645647300000|2022-02-23 20:15:00|1.2|0.2|1.2|0.2|1.2|0.2|1.17|0.17|0
1645647600000|2022-02-23 20:20:00|1.19|0.19|1.18|0.18|1.21|0.21|1.18|0.18|0
1645647900000|2022-02-23 20:25:00|1.19|0.19|1.13|0.13|1.2|0.2|1.13|0.13|0
1645648200000|2022-02-23 20:30:00|1.14|0.14|1.15|0.15|1.17|0.17|1.13|0.13|0
1645648500000|2022-02-23 20:35:00|1.14|0.14|1.18|0.18|1.18|0.18|1.14|0.14|0
1645648800000|2022-02-23 20:40:00|1.17|0.17|1.21|0.21|1.21|0.21|1.16|0.16|0
1645649100000|2022-02-23 20:45:00|1.2|0.2|1.23|0.23|1.23|0.23|1.19|0.19|0
1645649400000|2022-02-23 20:50:00|1.22|0.22|1.14|0.14|1.24|0.24|1.12|0.12|0
1645649700000|2022-02-23 20:55:00|1.13|0.13|1.14|0.14|1.15|0.15|1.13|0.13|0
1645650000000|2022-02-23 21:00:00|1.13|0.13|1.13|0.13|1.14|0.14|1.12|0.12|0
1645650300000|2022-02-23 21:05:00|1.09|0.09|1.18|0.18|1.18|0.18|1.09|0.09|0
1645650600000|2022-02-23 21:10:00|1.17|0.17|1.18|0.18|1.19|0.19|1.17|0.17|0
1645650900000|2022-02-23 21:15:00|1.28|0.08|1.3|0.1|1.31|0.11|1.28|0.08|0
1645651200000|2022-02-23 21:20:00|1.31|0.11|1.3|0.1|1.31|0.11|1.3|0.1|0
1645651500000|2022-02-23 21:25:00|1.31|0.11|1.31|0.11|1.31|0.11|1.3|0.1|0
1645651800000|2022-02-23 21:30:00|1.32|0.12|1.32|0.12|1.32|0.12|1.31|0.11|0
1645652100000|2022-02-23 21:35:00|1.33|0.13|1.31|0.11|1.33|0.13|1.3|0.1|0
1645652400000|2022-02-23 21:40:00|1.32|0.12|1.33|0.13|1.34|0.14|1.31|0.11|0
1645652700000|2022-02-23 21:45:00|1.32|0.12|1.32|0.12|1.33|0.13|1.32|0.12|0
1645653000000|2022-02-23 21:50:00|1.33|0.13|1.33|0.13|1.33|0.13|1.32|0.12|0
1645653300000|2022-02-23 21:55:00|1.34|0.14|1.33|0.13|1.34|0.14|1.33|0.13|0
1645653600000|2022-02-23 22:00:00|1.34|0.14|1.33|0.13|1.34|0.14|1.33|0.13|0
1645654800000|2022-02-23 22:20:00|1.34|0.14|1.33|0.13|1.34|0.14|1.33|0.13|0
1645655100000|2022-02-23 22:25:00|1.34|0.14|1.34|0.14|1.34|0.14|1.34|0.14|0
1645656300000|2022-02-23 22:45:00|1.33|0.13|1.33|0.13|1.33|0.13|1.33|0.13|0
1645656900000|2022-02-23 22:55:00|1.32|0.12|1.32|0.12|1.32|0.12|1.32|0.12|0
1645657200000|2022-02-23 23:00:00|1.33|0.13|1.32|0.12|1.33|0.13|1.29|0.09|0
1645657500000|2022-02-23 23:05:00|1.33|0.13|1.33|0.13|1.34|0.14|1.32|0.12|0
1645657800000|2022-02-23 23:10:00|1.34|0.14|1.33|0.13|1.34|0.14|1.32|0.12|0
1645658100000|2022-02-23 23:15:00|1.32|0.12|1.35|0.15|1.35|0.15|1.32|0.12|0
1645658400000|2022-02-23 23:20:00|1.34|0.14|1.35|0.15|1.35|0.15|1.34|0.14|0
1645658700000|2022-02-23 23:25:00|1.34|0.14|1.32|0.12|1.34|0.14|1.31|0.11|0
1645659000000|2022-02-23 23:30:00|1.33|0.13|1.31|0.11|1.33|0.13|1.31|0.11|0
1645659300000|2022-02-23 23:35:00|1.32|0.12|1.32|0.12|1.32|0.12|1.31|0.11|0
1645659600000|2022-02-23 23:40:00|1.31|0.11|1.29|0.09|1.32|0.12|1.29|0.09|0
1645659900000|2022-02-23 23:45:00|1.3|0.1|1.31|0.11|1.31|0.11|1.29|0.09|0
1645660200000|2022-02-23 23:50:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1645660500000|2022-02-23 23:55:00|1.29|0.09|1.31|0.11|1.31|0.11|1.29|0.09|0
1645660800000|2022-02-24 00:00:00|1.3|0.1|1.31|0.11|1.32|0.12|1.29|0.09|0
1645661100000|2022-02-24 00:05:00|1.32|0.12|1.36|0.16|1.37|0.17|1.31|0.11|0
1645661400000|2022-02-24 00:10:00|1.37|0.17|1.35|0.15|1.37|0.17|1.34|0.14|0
1645661700000|2022-02-24 00:15:00|1.36|0.16|1.36|0.16|1.37|0.17|1.35|0.15|0
1645662000000|2022-02-24 00:20:00|1.37|0.17|1.36|0.16|1.37|0.17|1.36|0.16|0
1645662300000|2022-02-24 00:25:00|1.35|0.15|1.39|0.19|1.41|0.21|1.35|0.15|0
1645662600000|2022-02-24 00:30:00|1.38|0.18|1.41|0.21|1.42|0.22|1.38|0.18|0
1645662900000|2022-02-24 00:35:00|1.42|0.22|1.48|0.28|1.49|0.29|1.39|0.19|0
1645663200000|2022-02-24 00:40:00|1.47|0.27|1.48|0.28|1.48|0.28|1.46|0.26|0
1645663500000|2022-02-24 00:45:00|1.47|0.27|1.48|0.28|1.49|0.29|1.47|0.27|0
1645663800000|2022-02-24 00:50:00|1.47|0.27|1.49|0.29|1.49|0.29|1.47|0.27|0
1645664100000|2022-02-24 00:55:00|1.51|0.31|1.54|0.34|1.54|0.34|1.49|0.29|0
1645664400000|2022-02-24 01:00:00|1.53|0.33|1.53|0.33|1.54|0.34|1.5|0.3|0
1645664700000|2022-02-24 01:05:00|1.52|0.32|1.51|0.31|1.54|0.34|1.51|0.31|0
1645665000000|2022-02-24 01:10:00|1.52|0.32|1.59|0.39|1.66|0.46|1.5|0.3|0
1645665300000|2022-02-24 01:15:00|1.6|0.4|1.93|0.73|1.95|0.75|1.59|0.39|0
1645665600000|2022-02-24 01:20:00|1.94|0.74|1.94|0.74|1.96|0.76|1.93|0.73|0
1645665900000|2022-02-24 01:25:00|1.95|0.75|1.94|0.74|1.95|0.75|1.93|0.73|0
1645666200000|2022-02-24 01:30:00|1.95|0.75|1.9|0.7|1.95|0.75|1.87|0.67|0
1645666500000|2022-02-24 01:35:00|1.89|0.69|1.9|0.7|1.91|0.71|1.89|0.69|0
1645666800000|2022-02-24 01:40:00|1.89|0.69|1.89|0.69|1.91|0.71|1.87|0.67|0
1645667100000|2022-02-24 01:45:00|1.9|0.7|1.87|0.67|1.9|0.7|1.85|0.65|0
1645667400000|2022-02-24 01:50:00|1.86|0.66|1.75|0.55|1.87|0.67|1.74|0.54|0
1645667700000|2022-02-24 01:55:00|1.76|0.56|1.76|0.56|1.78|0.58|1.74|0.54|0
1645668000000|2022-02-24 02:00:00|1.75|0.55|1.78|0.58|1.78|0.58|1.74|0.54|0
1645668300000|2022-02-24 02:05:00|1.8|0.6|1.79|0.59|1.81|0.61|1.77|0.57|0
1645668600000|2022-02-24 02:10:00|1.8|0.6|1.77|0.57|1.8|0.6|1.76|0.56|0
1645668900000|2022-02-24 02:15:00|1.78|0.58|1.73|0.53|1.78|0.58|1.67|0.47|0
1645669200000|2022-02-24 02:20:00|1.74|0.54|1.75|0.55|1.75|0.55|1.73|0.53|0
1645669500000|2022-02-24 02:25:00|1.74|0.54|1.82|0.62|1.82|0.62|1.74|0.54|0
1645669800000|2022-02-24 02:30:00|1.81|0.61|1.77|0.57|1.82|0.62|1.77|0.57|0
1645670100000|2022-02-24 02:35:00|1.78|0.58|1.81|0.61|1.81|0.61|1.75|0.55|0
1645670400000|2022-02-24 02:40:00|1.82|0.62|1.82|0.62|1.83|0.63|1.81|0.61|0
1645670700000|2022-02-24 02:45:00|1.83|0.63|1.85|0.65|1.85|0.65|1.8|0.6|0
1645671000000|2022-02-24 02:50:00|1.84|0.64|1.88|0.68|1.91|0.71|1.83|0.63|0
1645671300000|2022-02-24 02:55:00|1.89|0.69|1.98|0.78|1.99|0.79|1.84|0.64|0
1645671600000|2022-02-24 03:00:00|1.96|0.76|2.1|0.9|2.12|0.92|1.96|0.76|0
1645671900000|2022-02-24 03:05:00|2.11|0.91|2.34|1.14|2.35|1.15|2.1|0.9|0
1645672200000|2022-02-24 03:10:00|2.31|1.11|2.44|1.24|2.55|1.35|2.31|1.11|0
1645672500000|2022-02-24 03:15:00|2.42|1.22|2.42|1.22|2.46|1.26|2.38|1.18|0
1645672800000|2022-02-24 03:20:00|2.41|1.21|2.51|1.31|2.51|1.31|2.39|1.19|0
1645673100000|2022-02-24 03:25:00|2.5|1.3|2.5|1.3|2.54|1.34|2.47|1.27|0
1645673400000|2022-02-24 03:30:00|2.51|1.31|2.67|1.47|2.7|1.5|2.51|1.31|0
1645673700000|2022-02-24 03:35:00|2.66|1.46|2.89|1.69|2.89|1.69|2.61|1.41|0
1645674000000|2022-02-24 03:40:00|2.91|1.71|2.09|0.89|3.58|2.38|2.08|0.88|0
1645674300000|2022-02-24 03:45:00|2.1|0.9|3.08|1.88|3.13|1.93|2.04|0.84|0
1645674600000|2022-02-24 03:50:00|3.05|1.85|2.99|1.79|3.16|1.96|2.94|1.74|0
1645674900000|2022-02-24 03:55:00|2.98|1.78|3.07|1.87|3.1|1.9|2.98|1.78|0
1645675200000|2022-02-24 04:00:00|3.1|1.9|3|1.8|3.1|1.9|3|1.8|0
1645675500000|2022-02-24 04:05:00|3.01|1.81|2.98|1.78|3.07|1.87|2.95|1.75|0
1645675800000|2022-02-24 04:10:00|3|1.8|3.06|1.86|3.09|1.89|3|1.8|0
1645676100000|2022-02-24 04:15:00|3.07|1.87|3.28|2.08|3.31|2.11|3.06|1.86|0
1645676400000|2022-02-24 04:20:00|3.26|2.06|3.1|1.9|3.27|2.07|2.92|1.72|0
1645676700000|2022-02-24 04:25:00|3.09|1.89|3.13|1.93|3.15|1.95|3.07|1.87|0
1645677000000|2022-02-24 04:30:00|3.14|1.94|3.04|1.84|3.15|1.95|3|1.8|0
1645677300000|2022-02-24 04:35:00|3.05|1.85|3.07|1.87|3.08|1.88|3.03|1.83|0
1645677600000|2022-02-24 04:40:00|3.08|1.88|3.05|1.85|3.11|1.91|3.03|1.83|0
1645677900000|2022-02-24 04:45:00|3.04|1.84|3.22|2.02|3.24|2.04|2.83|1.63|0
1645678200000|2022-02-24 04:50:00|3.19|1.99|3.19|1.99|3.22|2.02|3.15|1.95|0
1645678500000|2022-02-24 04:55:00|3.18|1.98|3.03|1.83|3.18|1.98|3|1.8|0
1645678800000|2022-02-24 05:00:00|3.02|1.82|3.09|1.89|3.11|1.91|3.02|1.82|0
1645679100000|2022-02-24 05:05:00|3.08|1.88|3.12|1.92|3.15|1.95|3.04|1.84|0
1645679400000|2022-02-24 05:10:00|3.13|1.93|3.02|1.82|3.13|1.93|3.01|1.81|0
1645679700000|2022-02-24 05:15:00|3.01|1.81|2.99|1.79|3.03|1.83|2.97|1.77|0
1645680000000|2022-02-24 05:20:00|3|1.8|2.98|1.78|3|1.8|2.95|1.75|0
1645680300000|2022-02-24 05:25:00|2.97|1.77|3|1.8|3.01|1.81|2.93|1.73|0
1645680600000|2022-02-24 05:30:00|3.01|1.81|3.21|2.01|3.22|2.02|3.01|1.81|0
1645680900000|2022-02-24 05:35:00|3.2|2|3.21|2.01|3.22|2.02|3.13|1.93|0
1645681200000|2022-02-24 05:40:00|3.2|2|3.22|2.02|3.3|2.1|3.19|1.99|0
1645681500000|2022-02-24 05:45:00|3.23|2.03|3.24|2.04|3.25|2.05|3.17|1.97|0
1645681800000|2022-02-24 05:50:00|3.25|2.05|3.32|2.12|3.7|2.5|3.23|2.03|0
1645682100000|2022-02-24 05:55:00|3.31|2.11|3.36|2.16|3.37|2.17|3.28|2.08|0
1645682400000|2022-02-24 06:00:00|3.31|2.11|3.28|2.08|3.35|2.15|3.27|2.07|0
1645682700000|2022-02-24 06:05:00|3.29|2.09|3.23|2.03|3.31|2.11|3.23|2.03|0
1645683000000|2022-02-24 06:10:00|3.24|2.04|2.99|1.79|3.27|2.07|2.96|1.76|0
1645683300000|2022-02-24 06:15:00|2.98|1.78|2.98|1.78|3.03|1.83|2.89|1.69|0
1645683600000|2022-02-24 06:20:00|3.04|1.84|3.06|1.86|3.1|1.9|3.03|1.83|0
1645683900000|2022-02-24 06:25:00|3.07|1.87|3|1.8|3.07|1.87|2.92|1.72|0
1645684200000|2022-02-24 06:30:00|3.01|1.81|3.01|1.81|3.02|1.82|2.95|1.75|0
1645684500000|2022-02-24 06:35:00|3|1.8|3.13|1.93|3.18|1.98|2.97|1.77|0
1645684800000|2022-02-24 06:40:00|3.15|1.95|3.1|1.9|3.17|1.97|3.1|1.9|0
1645685100000|2022-02-24 06:45:00|3.11|1.91|3.24|2.04|3.24|2.04|3.1|1.9|0
1645685400000|2022-02-24 06:50:00|3.23|2.03|3.25|2.05|3.31|2.11|3.22|2.02|0
1645685700000|2022-02-24 06:55:00|3.24|2.04|3.22|2.02|3.26|2.06|3.17|1.97|0
1645686000000|2022-02-24 07:00:00|3.21|2.01|3.34|2.14|3.34|2.14|3.15|1.95|0
1645686300000|2022-02-24 07:05:00|3.35|2.15|3.32|2.12|3.49|2.29|3.3|2.1|0
1645686600000|2022-02-24 07:10:00|3.33|2.13|3.48|2.28|3.54|2.34|3.32|2.12|0
1645686900000|2022-02-24 07:15:00|3.5|2.3|3.59|2.39|3.64|2.44|3.47|2.27|0
1645687200000|2022-02-24 07:20:00|3.67|2.47|3.69|2.49|3.7|2.5|3.63|2.43|0
1645687500000|2022-02-24 07:25:00|3.68|2.48|3.74|2.54|3.78|2.58|3.67|2.47|0
1645687800000|2022-02-24 07:30:00|3.75|2.55|2.82|1.62|3.76|2.56|2.09|0.89|0
1645688100000|2022-02-24 07:35:00|2.83|1.63|2.78|1.58|2.86|1.66|2.76|1.56|0
1645688400000|2022-02-24 07:40:00|2.79|1.59|2.72|1.52|2.89|1.69|2.7|1.5|0
1645688700000|2022-02-24 07:45:00|2.71|1.51|2.64|1.44|2.71|1.51|2.57|1.37|0
1645689000000|2022-02-24 07:50:00|2.65|1.45|2.72|1.52|2.76|1.56|2.65|1.45|0
1645689300000|2022-02-24 07:55:00|2.71|1.51|2.65|1.45|2.71|1.51|2.59|1.39|0
1645689600000|2022-02-24 08:00:00|2.64|1.44|2.56|1.36|2.7|1.5|2.54|1.34|0
1645689900000|2022-02-24 08:05:00|2.46|1.46|2.36|1.36|2.46|1.46|2.35|1.35|0
1645690200000|2022-02-24 08:10:00|2.63|1.63|2.39|1.39|2.66|1.66|2.22|1.22|0
1645690500000|2022-02-24 08:15:00|2.4|1.4|2.32|1.32|2.42|1.42|2.32|1.32|0
1645690800000|2022-02-24 08:20:00|2.31|1.31|2.24|1.24|2.31|1.31|2.21|1.21|0
1645691100000|2022-02-24 08:25:00|2.23|1.23|2.23|1.23|2.25|1.25|2.12|1.12|0
1645691400000|2022-02-24 08:30:00|2.22|1.22|2.19|1.19|2.26|1.26|2.17|1.17|0
1645691700000|2022-02-24 08:35:00|2.18|1.18|2.22|1.22|2.26|1.26|2.18|1.18|0
1645692000000|2022-02-24 08:40:00|2.21|1.21|2.11|1.11|2.28|1.28|2.1|1.1|0
1645692300000|2022-02-24 08:45:00|2.12|1.12|2.09|1.09|2.13|1.13|2.05|1.05|0
1645692600000|2022-02-24 08:50:00|2.1|1.1|2.12|1.12|2.12|1.12|2.05|1.05|0
1645692900000|2022-02-24 08:55:00|2.11|1.11|2.05|1.05|2.12|1.12|2.03|1.03|0
1645693200000|2022-02-24 09:00:00|2.06|1.06|2.03|1.03|2.09|1.09|2.02|1.02|0
1645693500000|2022-02-24 09:05:00|2.04|1.04|1.96|0.96|2.06|1.06|1.92|0.92|0
1645693800000|2022-02-24 09:10:00|1.97|0.97|2.05|1.05|2.12|1.12|1.96|0.96|0
1645694100000|2022-02-24 09:15:00|2.04|1.04|2.01|1.01|2.05|1.05|1.98|0.98|0
1645694400000|2022-02-24 09:20:00|2.02|1.02|6.47|5.29|8.44|6.91|1.99|0.99|0
1645694700000|2022-02-24 09:25:00|6.45|5.27|6.94|5.68|7.04|5.76|6.44|5.27|0
1645695000000|2022-02-24 09:30:00|6.92|5.66|7.01|5.74|7.11|5.82|6.83|5.59|0
1645695300000|2022-02-24 09:35:00|7.02|5.75|6.93|5.67|7.09|5.8|6.9|5.64|0
1645695600000|2022-02-24 09:40:00|6.92|5.66|7.12|5.83|7.22|5.9|6.86|5.62|0
1645695900000|2022-02-24 09:45:00|7.11|5.82|7|5.72|7.14|5.84|6.97|5.7|0
1645696200000|2022-02-24 09:50:00|6.99|5.73|7.13|5.83|7.19|5.89|6.93|5.67|0
1645696500000|2022-02-24 09:55:00|7.15|5.85|7.22|5.9|7.22|5.9|7.04|5.76|0
1645696800000|2022-02-24 10:00:00|7.21|5.91|7.17|5.87|7.28|5.96|7.15|5.85|0
1645697100000|2022-02-24 10:05:00|7.18|5.88|6.91|5.66|7.18|5.88|6.91|5.65|0
1645697400000|2022-02-24 10:10:00|6.9|5.65|7.07|5.78|7.11|5.82|6.9|5.65|0
1645697700000|2022-02-24 10:15:00|7.09|5.8|7.23|5.92|7.25|5.93|7.07|5.78|0
1645698000000|2022-02-24 10:20:00|7.21|5.9|7.44|6.09|7.49|6.13|7.21|5.9|0
1645698300000|2022-02-24 10:25:00|7.43|6.08|7.11|5.81|7.47|6.12|6.81|5.57|0
1645698600000|2022-02-24 10:30:00|7.15|5.82|6.98|5.71|7.2|5.89|6.95|5.69|0
1645698900000|2022-02-24 10:35:00|6.99|5.72|6.93|5.67|7.18|5.88|6.92|5.66|0
1645699200000|2022-02-24 10:40:00|6.94|5.68|6.98|5.71|6.98|5.71|6.79|5.56|0
1645699500000|2022-02-24 10:45:00|6.97|5.7|6.89|5.64|7.05|5.77|6.86|5.61|0
1645699800000|2022-02-24 10:50:00|6.88|5.63|7.11|5.81|7.11|5.81|6.86|5.61|0
1645700100000|2022-02-24 10:55:00|7.13|5.83|7.11|5.82|7.15|5.85|7.04|5.76|0
1645700400000|2022-02-24 11:00:00|7.12|5.81|7.32|5.99|7.34|6|7.04|5.76|0
1645700700000|2022-02-24 11:05:00|7.31|5.98|7.42|6.07|7.46|6.1|7.26|5.94|0
1645701000000|2022-02-24 11:10:00|7.44|6.09|7.47|6.11|7.59|6.21|7.34|6.01|0
1645701300000|2022-02-24 11:15:00|7.48|6.12|7.68|6.28|7.73|6.33|7.48|6.12|0
1645701600000|2022-02-24 11:20:00|7.67|6.29|7.41|6.06|7.68|6.29|7.41|6.06|0
1645701900000|2022-02-24 11:25:00|7.43|6.08|7.62|6.23|7.71|6.31|7.4|6.05|0
1645702200000|2022-02-24 11:30:00|7.61|6.19|7.76|6.35|7.76|6.35|7.52|6.16|0
1645702500000|2022-02-24 11:35:00|7.79|6.37|7.72|6.32|7.81|6.39|7.72|6.32|0
1645702800000|2022-02-24 11:40:00|7.73|6.33|7.32|5.99|7.77|6.36|7.32|5.99|0
1645703100000|2022-02-24 11:45:00|7.33|6.01|7.28|5.96|7.39|6.05|7.18|5.87|0
1645703400000|2022-02-24 11:50:00|7.29|5.95|7.31|5.98|7.35|6.02|7.12|5.83|0
1645703700000|2022-02-24 11:55:00|7.33|5.99|7.11|5.82|7.36|6.03|7.11|5.82|0
1645704000000|2022-02-24 12:00:00|7.09|5.8|7.37|6.03|7.43|6.08|7.09|5.8|0
1645704300000|2022-02-24 12:05:00|7.38|6.04|7.71|6.31|7.71|6.31|6.75|5.52|0
1645704600000|2022-02-24 12:10:00|7.7|6.3|7.46|6.11|7.74|6.33|7.46|6.11|0
1645704900000|2022-02-24 12:15:00|7.47|6.13|7.59|6.21|7.63|6.24|7.35|6.01|0
1645705200000|2022-02-24 12:20:00|7.61|6.22|7.63|6.24|7.71|6.31|7.59|6.21|0
1645705500000|2022-02-24 12:25:00|7.65|6.26|7.62|6.23|7.75|6.34|7.6|6.22|0
1645705800000|2022-02-24 12:30:00|7.63|6.24|7.77|6.35|7.8|6.38|7.6|6.22|0
1645706100000|2022-02-24 12:35:00|7.78|6.36|7.71|6.31|7.84|6.41|7.71|6.31|0
1645706400000|2022-02-24 12:40:00|7.72|6.32|7.73|6.33|7.83|6.41|7.72|6.32|0
1645706700000|2022-02-24 12:45:00|7.74|6.34|7.63|6.24|7.87|6.44|7.52|6.15|0
1645707000000|2022-02-24 12:50:00|7.61|6.23|7.6|6.21|7.64|6.25|7.31|5.98|0
1645707300000|2022-02-24 12:55:00|7.59|6.23|7.56|6.18|7.75|6.34|7.53|6.16|0
1645707600000|2022-02-24 13:00:00|7.54|6.17|7.56|6.19|7.64|6.25|7.45|6.1|0
1645707900000|2022-02-24 13:05:00|7.53|6.16|7.77|6.36|7.78|6.36|7.51|6.15|0
1645708200000|2022-02-24 13:10:00|7.75|6.34|7.76|6.35|7.78|6.36|7.71|6.31|0
1645708500000|2022-02-24 13:15:00|7.77|6.36|7.81|6.39|7.9|6.46|7.7|6.3|0
1645708800000|2022-02-24 13:20:00|7.82|6.4|7.92|6.48|7.95|6.5|7.8|6.38|0
1645709100000|2022-02-24 13:25:00|7.91|6.47|7.88|6.45|7.97|6.52|7.84|6.41|0
1645709400000|2022-02-24 13:30:00|7.89|6.46|7.69|6.29|7.92|6.48|7.69|6.29|0
1645709700000|2022-02-24 13:35:00|7.7|6.3|7.71|6.31|7.77|6.36|7.6|6.22|0
1645710000000|2022-02-24 13:40:00|7.72|6.32|7.08|5.79|7.75|6.34|7.08|5.79|0
1645710300000|2022-02-24 13:45:00|7.09|5.8|7.2|5.89|7.4|6.05|7.06|5.77|0
1645710600000|2022-02-24 13:50:00|7.21|5.9|7.16|5.86|7.25|5.93|7.07|5.79|0
1645710900000|2022-02-24 13:55:00|7.17|5.87|7.34|6.01|7.35|6.01|7.14|5.84|0
1645711200000|2022-02-24 14:00:00|7.35|6.02|7.31|5.98|7.38|6.04|7.26|5.94|0
1645711500000|2022-02-24 14:05:00|7.32|5.99|7.19|5.88|7.32|5.99|7.07|5.78|0
1645711800000|2022-02-24 14:10:00|7.18|5.89|7.34|6.01|7.4|6.05|7.18|5.89|0
1645712100000|2022-02-24 14:15:00|7.32|5.99|6.44|5.27|7.32|5.99|6.42|5.25|0
1645712400000|2022-02-24 14:20:00|6.43|5.26|6.59|5.4|6.63|5.42|6.38|5.22|0
1645712700000|2022-02-24 14:25:00|6.6|5.42|6.78|5.55|6.78|5.55|6.6|5.42|0
1645713000000|2022-02-24 14:30:00|6.75|5.52|6.38|5.22|6.84|5.6|6.26|5.12|0
1645713300000|2022-02-24 14:35:00|6.45|5.28|5.56|4.55|6.64|5.43|5.56|4.55|0
1645713600000|2022-02-24 14:40:00|5.62|4.6|5.54|4.53|5.74|4.69|5.39|4.39|0
1645713900000|2022-02-24 14:45:00|5.56|4.55|5.19|4.19|5.7|4.66|5.19|4.19|0
1645714200000|2022-02-24 14:50:00|5.15|4.15|5.43|4.43|5.53|4.52|4.92|3.92|0
1645714500000|2022-02-24 14:55:00|5.42|4.42|5.38|4.38|5.71|4.67|5.38|4.38|0
1645714800000|2022-02-24 15:00:00|5.39|4.39|5.91|4.84|5.96|4.88|5.39|4.39|0
1645715100000|2022-02-24 15:05:00|5.94|4.86|5.83|4.77|6.41|5.25|5.75|4.71|0
1645715400000|2022-02-24 15:10:00|5.84|4.78|5.5|4.5|5.93|4.86|5.47|4.47|0
1645715700000|2022-02-24 15:15:00|5.51|4.51|5.33|4.33|5.6|4.58|5.32|4.32|0
1645716000000|2022-02-24 15:20:00|5.32|4.32|5.78|4.73|5.87|4.81|5.26|4.26|0
1645716300000|2022-02-24 15:25:00|5.81|4.75|5.92|4.84|6.05|4.95|5.71|4.67|0
1645716600000|2022-02-24 15:30:00|5.93|4.85|5.18|4.18|6.08|4.97|5.12|4.12|0
1645716900000|2022-02-24 15:35:00|5.21|4.21|5.32|4.32|5.47|4.47|5.15|4.15|0
1645717200000|2022-02-24 15:40:00|5.33|4.33|5.3|4.3|5.54|4.54|5.26|4.26|0
1645717500000|2022-02-24 15:45:00|5.31|4.31|5.1|4.1|5.34|4.34|5.02|4.02|0
1645717800000|2022-02-24 15:50:00|5.09|4.09|4.88|3.88|5.29|4.29|4.86|3.86|0
1645718100000|2022-02-24 15:55:00|4.89|3.89|5.14|4.14|5.21|4.21|4.87|3.87|0
1645718400000|2022-02-24 16:00:00|5.18|4.18|5.13|4.13|5.32|4.32|4.99|3.99|0
1645718700000|2022-02-24 16:05:00|5.15|4.15|4.84|3.84|5.27|4.27|4.78|3.78|0
1645719000000|2022-02-24 16:10:00|4.81|3.81|4.72|3.72|4.94|3.94|4.69|3.69|0
1645719300000|2022-02-24 16:15:00|4.74|3.74|4.8|3.8|5|4|4.72|3.72|0
1645719600000|2022-02-24 16:20:00|4.79|3.79|4.91|3.91|4.93|3.93|4.69|3.69|0
1645719900000|2022-02-24 16:25:00|4.9|3.9|5|4|5.02|4.02|4.83|3.83|0
1645720200000|2022-02-24 16:30:00|4.97|3.97|4.96|3.96|5.09|4.09|4.87|3.87|0
1645720500000|2022-02-24 16:35:00|4.94|3.94|4.89|3.89|5.09|4.09|4.89|3.89|0
1645720800000|2022-02-24 16:40:00|4.93|3.93|5.16|4.16|5.19|4.19|4.91|3.91|0
1645721100000|2022-02-24 16:45:00|5.14|4.14|4.75|3.75|5.25|4.25|4.67|3.67|0
1645721400000|2022-02-24 16:50:00|4.73|3.73|4.56|3.56|4.74|3.74|4.55|3.55|0
1645721700000|2022-02-24 16:55:00|4.58|3.58|4.46|3.46|4.61|3.61|4.45|3.45|0
1645722000000|2022-02-24 17:00:00|4.45|3.45|4.47|3.47|4.52|3.52|4.45|3.45|0
1645722300000|2022-02-24 17:05:00|4.49|3.49|4.47|3.47|4.62|3.62|4.42|3.42|0
1645722600000|2022-02-24 17:10:00|4.48|3.48|4.78|3.78|4.82|3.82|4.42|3.42|0
1645722900000|2022-02-24 17:15:00|4.77|3.77|4.74|3.74|4.82|3.82|4.69|3.69|0
1645723200000|2022-02-24 17:20:00|4.73|3.73|5.01|4.01|5.03|4.03|4.71|3.71|0
1645723500000|2022-02-24 17:25:00|5.02|4.02|4.64|3.64|5.02|4.02|4.64|3.64|0
1645723800000|2022-02-24 17:30:00|4.62|3.62|4.73|3.73|4.8|3.8|4.54|3.54|0
1645724100000|2022-02-24 17:35:00|4.75|3.75|4.49|3.49|4.75|3.75|4.46|3.46|0
1645724400000|2022-02-24 17:40:00|4.47|3.47|4.67|3.67|4.73|3.73|4.39|3.39|0
1645724700000|2022-02-24 17:45:00|4.65|3.65|4.75|3.75|4.75|3.75|4.62|3.62|0
1645725000000|2022-02-24 17:50:00|4.74|3.74|4.72|3.72|4.79|3.79|4.67|3.67|0
1645725300000|2022-02-24 17:55:00|4.71|3.71|4.83|3.83|4.85|3.85|4.63|3.63|0
1645725600000|2022-02-24 18:00:00|4.85|3.85|4.87|3.87|4.94|3.94|4.83|3.83|0
1645725900000|2022-02-24 18:05:00|4.86|3.86|4.67|3.67|4.87|3.87|4.65|3.65|0
1645726200000|2022-02-24 18:10:00|4.7|3.7|4.6|3.6|4.75|3.75|4.57|3.57|0
1645726500000|2022-02-24 18:15:00|4.59|3.59|4.56|3.56|4.67|3.67|4.52|3.52|0
1645726800000|2022-02-24 18:20:00|4.57|3.57|4.71|3.71|4.71|3.71|4.52|3.52|0
1645727100000|2022-02-24 18:25:00|4.68|3.68|4.77|3.77|4.79|3.79|4.63|3.63|0
1645727400000|2022-02-24 18:30:00|4.8|3.8|4.62|3.62|4.8|3.8|4.44|3.44|0
1645727700000|2022-02-24 18:35:00|4.63|3.63|4.36|3.36|4.67|3.67|4.34|3.34|0
1645728000000|2022-02-24 18:40:00|4.34|3.34|4.44|3.44|4.45|3.45|4.31|3.31|0
1645728300000|2022-02-24 18:45:00|4.45|3.45|4.03|3.03|4.53|3.53|4.01|3.01|0
1645728600000|2022-02-24 18:50:00|4.02|3.02|4.33|3.33|4.56|3.56|3.96|2.96|0
1645728900000|2022-02-24 18:55:00|4.32|3.32|4.5|3.5|4.57|3.57|4.31|3.31|0
1645729200000|2022-02-24 19:00:00|4.52|3.52|4.3|3.3|4.63|3.63|4.17|3.17|0
1645729500000|2022-02-24 19:05:00|4.28|3.28|4.45|3.45|4.47|3.47|4.2|3.2|0
1645729800000|2022-02-24 19:10:00|4.44|3.44|4.16|3.16|4.44|3.44|4.16|3.16|0
1645730100000|2022-02-24 19:15:00|4.09|3.09|4|3|4.17|3.17|3.99|2.99|0
1645730400000|2022-02-24 19:20:00|4.01|3.01|4.09|3.09|4.28|3.28|3.95|2.95|0
1645730700000|2022-02-24 19:25:00|4.08|3.08|4.03|3.03|4.13|3.13|4.02|3.02|0
1645731000000|2022-02-24 19:30:00|4.02|3.02|4.03|3.03|4.14|3.14|3.89|2.89|0
1645731300000|2022-02-24 19:35:00|4.01|3.01|3.97|2.97|4.4|3.4|3.9|2.9|0
1645731600000|2022-02-24 19:40:00|3.96|2.96|4.18|3.18|4.19|3.19|3.95|2.95|0
1645731900000|2022-02-24 19:45:00|4.2|3.2|3.98|2.98|4.2|3.2|3.98|2.98|0
1645732200000|2022-02-24 19:50:00|3.97|2.97|3.94|2.94|4.08|3.08|3.94|2.94|0
1645732500000|2022-02-24 19:55:00|3.97|2.97|3.89|2.89|4.04|3.04|3.83|2.83|0
1645732800000|2022-02-24 20:00:00|3.87|2.87|3.85|2.85|3.94|2.94|3.62|2.62|0
1645733100000|2022-02-24 20:05:00|3.84|2.84|4|3|4|3|3.84|2.84|0
1645733400000|2022-02-24 20:10:00|4.01|3.01|3.93|2.93|4.01|3.01|3.93|2.93|0
1645733700000|2022-02-24 20:15:00|3.92|2.92|3.93|2.93|4|3|3.92|2.92|0
1645734000000|2022-02-24 20:20:00|3.92|2.92|3.93|2.93|4.01|3.01|3.92|2.92|0
1645734300000|2022-02-24 20:25:00|3.92|2.92|4.05|3.05|4.07|3.07|3.89|2.89|0
1645734600000|2022-02-24 20:30:00|4.06|3.06|3.68|2.68|4.06|3.06|3.68|2.68|0
1645734900000|2022-02-24 20:35:00|3.67|2.67|3.8|2.8|4|3|3.67|2.67|0
1645735200000|2022-02-24 20:40:00|3.79|2.79|3.89|2.89|3.9|2.9|3.77|2.77|0
1645735500000|2022-02-24 20:45:00|3.9|2.9|3.88|2.88|3.9|2.9|3.8|2.8|0
1645735800000|2022-02-24 20:50:00|3.87|2.87|3.59|2.59|3.87|2.87|3.57|2.57|0
1645736100000|2022-02-24 20:55:00|3.58|2.58|3.73|2.73|3.91|2.91|3.53|2.53|0
1645736400000|2022-02-24 21:00:00|3.71|2.71|3.79|2.79|3.83|2.83|3.66|2.66|0
1645736700000|2022-02-24 21:05:00|3.8|2.8|3.83|2.83|3.84|2.84|3.77|2.77|0
1645737000000|2022-02-24 21:10:00|3.82|2.82|3.91|2.91|3.93|2.93|3.81|2.81|0
1645737300000|2022-02-24 21:15:00|4|2.8|3.99|2.79|4.01|2.81|3.97|2.77|0
1645737600000|2022-02-24 21:20:00|4|2.8|4.01|2.81|4.05|2.85|3.99|2.79|0
1645737900000|2022-02-24 21:25:00|4|2.8|4.01|2.81|4.02|2.82|3.99|2.79|0
1645738200000|2022-02-24 21:30:00|4|2.8|4.02|2.82|4.03|2.83|4|2.8|0
1645738500000|2022-02-24 21:35:00|4.01|2.81|4.02|2.82|4.02|2.82|4|2.8|0
1645738800000|2022-02-24 21:40:00|4.03|2.83|4|2.8|4.03|2.83|3.98|2.78|0
1645739100000|2022-02-24 21:45:00|3.99|2.79|3.9|2.7|3.99|2.79|3.9|2.7|0
1645739400000|2022-02-24 21:50:00|3.91|2.71|3.84|2.64|3.91|2.71|3.83|2.63|0
1645739700000|2022-02-24 21:55:00|3.83|2.63|3.94|2.74|3.96|2.76|3.82|2.62|0
1645740000000|2022-02-24 22:00:00|3.96|2.76|3.94|2.74|3.96|2.76|3.93|2.73|0
1645740300000|2022-02-24 22:05:00|3.93|2.73|3.93|2.73|3.94|2.74|3.93|2.73|0
1645740600000|2022-02-24 22:10:00|3.92|2.72|3.92|2.72|3.92|2.72|3.91|2.71|0
1645740900000|2022-02-24 22:15:00|3.91|2.71|3.91|2.71|3.91|2.71|3.91|2.71|0
1645741200000|2022-02-24 22:20:00|3.92|2.72|3.91|2.71|3.92|2.72|3.91|2.71|0
1645741500000|2022-02-24 22:25:00|3.92|2.72|3.91|2.71|3.92|2.72|3.91|2.71|0
1645741800000|2022-02-24 22:30:00|3.92|2.72|3.91|2.71|3.92|2.72|3.91|2.71|0
1645742100000|2022-02-24 22:35:00|3.92|2.72|3.91|2.71|3.92|2.72|3.9|2.7|0
1645742400000|2022-02-24 22:40:00|3.9|2.7|3.91|2.71|3.91|2.71|3.9|2.7|0
1645742700000|2022-02-24 22:45:00|3.92|2.72|3.92|2.72|3.92|2.72|3.91|2.71|0
1645743000000|2022-02-24 22:50:00|3.91|2.71|3.92|2.72|3.92|2.72|3.91|2.71|0
1645743300000|2022-02-24 22:55:00|3.93|2.73|3.92|2.72|3.93|2.73|3.91|2.71|0
1645743600000|2022-02-24 23:00:00|3.97|2.77|3.98|2.78|4.03|2.83|3.94|2.74|0
1645743900000|2022-02-24 23:05:00|3.99|2.79|3.97|2.77|3.99|2.79|3.93|2.73|0
1645744200000|2022-02-24 23:10:00|3.98|2.78|3.96|2.76|4|2.8|3.95|2.75|0
1645744500000|2022-02-24 23:15:00|3.97|2.77|4|2.8|4.02|2.82|3.96|2.76|0
1645744800000|2022-02-24 23:20:00|4.01|2.81|3.98|2.78|4.06|2.86|3.98|2.78|0
1645745100000|2022-02-24 23:25:00|3.99|2.79|4.05|2.85|4.07|2.87|3.99|2.79|0
1645745400000|2022-02-24 23:30:00|4.06|2.86|4.12|2.92|4.12|2.92|4.05|2.85|0
1645745700000|2022-02-24 23:35:00|4.11|2.91|4.05|2.85|4.11|2.91|4.05|2.85|0
1645746000000|2022-02-24 23:40:00|4.06|2.86|4.06|2.86|4.08|2.88|4.05|2.85|0
1645746300000|2022-02-24 23:45:00|4.05|2.85|4.03|2.83|4.08|2.88|4.02|2.82|0
1645746600000|2022-02-24 23:50:00|4.04|2.84|4.01|2.81|4.04|2.84|3.99|2.79|0
1645746900000|2022-02-24 23:55:00|4|2.8|4.02|2.82|4.03|2.83|4|2.8|0
1645747200000|2022-02-25 00:00:00|4.01|2.81|3.93|2.73|4.02|2.82|3.93|2.73|0
1645747500000|2022-02-25 00:05:00|3.92|2.72|4|2.8|4.01|2.81|3.91|2.71|0
1645747800000|2022-02-25 00:10:00|4.01|2.81|4.02|2.82|4.07|2.87|4.01|2.81|0
1645748100000|2022-02-25 00:15:00|4.03|2.83|3.99|2.79|4.04|2.84|3.99|2.79|0
1645748400000|2022-02-25 00:20:00|3.98|2.78|3.89|2.69|3.98|2.78|3.88|2.68|0
1645748700000|2022-02-25 00:25:00|3.88|2.68|3.9|2.7|3.9|2.7|3.85|2.65|0
1645749000000|2022-02-25 00:30:00|3.91|2.71|3.88|2.68|3.91|2.71|3.87|2.67|0
1645749300000|2022-02-25 00:35:00|3.89|2.69|3.9|2.7|3.91|2.71|3.88|2.68|0
1645749600000|2022-02-25 00:40:00|3.91|2.71|3.89|2.69|3.91|2.71|3.88|2.68|0
1645749900000|2022-02-25 00:45:00|3.88|2.68|3.9|2.7|3.9|2.7|3.88|2.68|0
1645750200000|2022-02-25 00:50:00|3.91|2.71|4.08|2.88|4.1|2.9|3.9|2.7|0
1645750500000|2022-02-25 00:55:00|4.09|2.89|4.05|2.85|4.09|2.89|4.02|2.82|0
1645750800000|2022-02-25 01:00:00|4.03|2.83|4.08|2.88|4.1|2.9|4.03|2.83|0
1645751100000|2022-02-25 01:05:00|4.07|2.87|3.98|2.78|4.08|2.88|3.97|2.77|0
1645751400000|2022-02-25 01:10:00|3.99|2.79|3.99|2.79|4.03|2.83|3.97|2.77|0
1645751700000|2022-02-25 01:15:00|4|2.8|3.97|2.77|4.01|2.81|3.97|2.77|0
1645752000000|2022-02-25 01:20:00|3.96|2.76|3.98|2.78|3.99|2.79|3.92|2.72|0
1645752300000|2022-02-25 01:25:00|3.99|2.79|4.01|2.81|4.03|2.83|3.97|2.77|0
1645752600000|2022-02-25 01:30:00|4|2.8|3.97|2.77|4|2.8|3.95|2.75|0
1645752900000|2022-02-25 01:35:00|3.96|2.76|4.03|2.83|4.03|2.83|3.96|2.76|0
1645753200000|2022-02-25 01:40:00|4.04|2.84|4.21|3.01|4.21|3.01|4.02|2.82|0
1645753500000|2022-02-25 01:45:00|4.24|3.04|4.38|3.18|4.41|3.21|4.21|3.01|0
1645753800000|2022-02-25 01:50:00|4.39|3.19|4.35|3.15|4.39|3.19|4.34|3.14|0
1645754100000|2022-02-25 01:55:00|4.34|3.14|4.28|3.08|4.37|3.17|4.27|3.07|0
1645754400000|2022-02-25 02:00:00|4.29|3.09|4.3|3.1|4.31|3.11|4.27|3.07|0
1645754700000|2022-02-25 02:05:00|4.31|3.11|4.31|3.11|4.31|3.11|4.25|3.05|0
1645755000000|2022-02-25 02:10:00|4.32|3.12|4.29|3.09|4.35|3.15|4.28|3.08|0
1645755300000|2022-02-25 02:15:00|4.3|3.1|4.26|3.06|4.31|3.11|4.25|3.05|0
1645755600000|2022-02-25 02:20:00|4.27|3.07|4.34|3.14|4.36|3.16|4.26|3.06|0
1645755900000|2022-02-25 02:25:00|4.35|3.15|4.34|3.14|4.42|3.22|4.34|3.14|0
1645756200000|2022-02-25 02:30:00|4.35|3.15|4.33|3.13|4.37|3.17|4.33|3.13|0
1645756500000|2022-02-25 02:35:00|4.32|3.12|4.38|3.18|4.4|3.2|4.32|3.12|0
1645756800000|2022-02-25 02:40:00|4.39|3.19|4.4|3.2|4.41|3.21|4.37|3.17|0
1645757100000|2022-02-25 02:45:00|4.39|3.19|4.34|3.14|4.41|3.21|4.34|3.14|0
1645757400000|2022-02-25 02:50:00|4.35|3.15|4.35|3.15|4.36|3.16|4.33|3.13|0
1645757700000|2022-02-25 02:55:00|4.36|3.16|4.33|3.13|4.36|3.16|4.33|3.13|0
1645758000000|2022-02-25 03:00:00|4.34|3.14|4.31|3.11|4.35|3.15|4.28|3.08|0
1645758300000|2022-02-25 03:05:00|4.32|3.12|4.34|3.14|4.35|3.15|4.3|3.1|0
1645758600000|2022-02-25 03:10:00|4.35|3.15|4.36|3.16|4.38|3.18|4.34|3.14|0
1645758900000|2022-02-25 03:15:00|4.35|3.15|4.43|3.23|4.43|3.23|4.35|3.15|0
1645759200000|2022-02-25 03:20:00|4.42|3.22|4.4|3.2|4.47|3.27|4.39|3.19|0
1645759500000|2022-02-25 03:25:00|4.39|3.19|4.4|3.2|4.42|3.22|4.35|3.15|0
1645759800000|2022-02-25 03:30:00|4.41|3.21|4.44|3.24|4.47|3.27|4.41|3.21|0
1645760100000|2022-02-25 03:35:00|4.45|3.25|4.43|3.23|4.47|3.27|4.4|3.2|0
1645760400000|2022-02-25 03:40:00|4.42|3.22|4.45|3.25|4.47|3.27|4.41|3.21|0
1645760700000|2022-02-25 03:45:00|4.44|3.24|4.4|3.2|4.45|3.25|4.39|3.19|0
1645761000000|2022-02-25 03:50:00|4.39|3.19|4.31|3.11|4.41|3.21|4.31|3.11|0
1645761300000|2022-02-25 03:55:00|4.32|3.12|4.25|3.05|4.33|3.13|4.21|3.01|0
1645761600000|2022-02-25 04:00:00|4.24|3.04|4.24|3.04|4.28|3.08|4.23|3.03|0
1645761900000|2022-02-25 04:05:00|4.23|3.03|4.19|2.99|4.25|3.05|4.16|2.96|0
1645762200000|2022-02-25 04:10:00|4.2|3|4.1|2.9|4.2|3|4.1|2.9|0
1645762500000|2022-02-25 04:15:00|4.11|2.91|4.16|2.96|4.17|2.97|4.1|2.9|0
1645762800000|2022-02-25 04:20:00|4.17|2.97|4.18|2.98|4.18|2.98|4.14|2.94|0
1645763100000|2022-02-25 04:25:00|4.17|2.97|4.12|2.92|4.17|2.97|4.1|2.9|0
1645763400000|2022-02-25 04:30:00|4.11|2.91|4.17|2.97|4.18|2.98|4.11|2.91|0
1645763700000|2022-02-25 04:35:00|4.16|2.96|4.2|3|4.2|3|4.16|2.96|0
1645764000000|2022-02-25 04:40:00|4.22|3.02|4.22|3.02|4.25|3.05|4.22|3.02|0
1645764300000|2022-02-25 04:45:00|4.23|3.03|4.21|3.01|4.23|3.03|4.2|3|0
1645764600000|2022-02-25 04:50:00|4.2|3|4.21|3.01|4.23|3.03|4.2|3|0
1645764900000|2022-02-25 04:55:00|4.19|2.99|4.19|2.99|4.21|3.01|4.18|2.98|0
1645765200000|2022-02-25 05:00:00|4.2|3|4.2|3|4.22|3.02|4.18|2.98|0
1645765500000|2022-02-25 05:05:00|4.21|3.01|4.23|3.03|4.25|3.05|4.2|3|0
1645765800000|2022-02-25 05:10:00|4.22|3.02|4.25|3.05|4.25|3.05|4.22|3.02|0
1645766100000|2022-02-25 05:15:00|4.26|3.06|4.24|3.04|4.26|3.06|4.23|3.03|0
1645766400000|2022-02-25 05:20:00|4.25|3.05|4.26|3.06|4.3|3.1|4.24|3.04|0
1645766700000|2022-02-25 05:25:00|4.25|3.05|4.28|3.08|4.3|3.1|4.23|3.03|0
1645767000000|2022-02-25 05:30:00|4.29|3.09|4.24|3.04|4.29|3.09|4.23|3.03|0
1645767300000|2022-02-25 05:35:00|4.22|3.02|4.21|3.01|4.25|3.05|4.17|2.97|0
1645767600000|2022-02-25 05:40:00|4.2|3|4.23|3.03|4.25|3.05|4.19|2.99|0
1645767900000|2022-02-25 05:45:00|4.22|3.02|4.19|2.99|4.23|3.03|4.18|2.98|0
1645768200000|2022-02-25 05:50:00|4.2|3|4.25|3.05|4.25|3.05|4.2|3|0
1645768500000|2022-02-25 05:55:00|4.26|3.06|4.25|3.05|4.27|3.07|4.23|3.03|0
1645768800000|2022-02-25 06:00:00|4.26|3.06|4.2|3|4.29|3.09|4.19|2.99|0
1645769100000|2022-02-25 06:05:00|4.21|3.01|4.21|3.01|4.25|3.05|4.21|3.01|0
1645769400000|2022-02-25 06:10:00|4.2|3|4.19|2.99|4.21|3.01|4.19|2.99|0
1645769700000|2022-02-25 06:15:00|4.2|3|4.17|2.97|4.21|3.01|4.16|2.96|0
1645770000000|2022-02-25 06:20:00|4.18|2.98|4.18|2.98|4.2|3|4.17|2.97|0
1645770300000|2022-02-25 06:25:00|4.17|2.97|4.12|2.92|4.2|3|4.11|2.91|0
1645770600000|2022-02-25 06:30:00|4.11|2.91|4.13|2.93|4.17|2.97|4.11|2.91|0
1645770900000|2022-02-25 06:35:00|4.14|2.94|4.12|2.92|4.17|2.97|4.12|2.92|0
1645771200000|2022-02-25 06:40:00|4.14|2.94|4.09|2.89|4.14|2.94|4.06|2.86|0
1645771500000|2022-02-25 06:45:00|4.1|2.9|4.1|2.9|4.12|2.92|4.09|2.89|0
1645771800000|2022-02-25 06:50:00|4.11|2.91|4.1|2.9|4.12|2.92|4.09|2.89|0
1645772100000|2022-02-25 06:55:00|4.09|2.89|4.09|2.89|4.12|2.92|4.08|2.88|0
1645772400000|2022-02-25 07:00:00|4.1|2.9|4.1|2.9|4.14|2.94|4.02|2.82|0
1645772700000|2022-02-25 07:05:00|4.11|2.91|4.15|2.95|4.17|2.97|4.11|2.91|0
1645773000000|2022-02-25 07:10:00|4.16|2.96|3.93|2.73|4.18|2.98|3.76|2.56|0
1645773300000|2022-02-25 07:15:00|4.03|2.83|3.44|2.24|4.07|2.87|3.44|2.24|0
1645773600000|2022-02-25 07:20:00|3.43|2.23|3.41|2.21|3.46|2.26|3.41|2.21|0
1645773900000|2022-02-25 07:25:00|3.42|2.22|3.35|2.15|3.43|2.23|3.35|2.15|0
1645774200000|2022-02-25 07:30:00|3.36|2.16|3.33|2.13|3.38|2.18|3.33|2.13|0
1645774500000|2022-02-25 07:35:00|3.32|2.12|3.34|2.14|3.34|2.14|3.3|2.1|0
1645774800000|2022-02-25 07:40:00|3.35|2.15|3.37|2.17|3.38|2.18|3.34|2.14|0
1645775100000|2022-02-25 07:45:00|3.38|2.18|3.38|2.18|3.41|2.21|3.37|2.17|0
1645775400000|2022-02-25 07:50:00|3.39|2.19|3.46|2.26|3.46|2.26|3.37|2.17|0
1645775700000|2022-02-25 07:55:00|3.47|2.27|3.4|2.2|3.51|2.31|3.39|2.19|0
1645776000000|2022-02-25 08:00:00|3.42|2.22|3.44|2.24|3.48|2.28|3.41|2.21|0
1645776300000|2022-02-25 08:05:00|3.34|2.34|3.4|2.4|3.44|2.44|3.34|2.34|0
1645776600000|2022-02-25 08:10:00|3.39|2.39|3.46|2.46|3.55|2.55|3.39|2.39|0
1645776900000|2022-02-25 08:15:00|3.47|2.47|3.48|2.48|3.56|2.56|3.45|2.45|0
1645777200000|2022-02-25 08:20:00|3.46|2.46|3.49|2.49|3.54|2.54|3.46|2.46|0
1645777500000|2022-02-25 08:25:00|3.5|2.5|3.53|2.53|3.55|2.55|3.46|2.46|0
1645777800000|2022-02-25 08:30:00|3.52|2.52|3.45|2.45|3.52|2.52|3.42|2.42|0
1645778100000|2022-02-25 08:35:00|3.44|2.44|3.55|2.55|3.6|2.6|3.43|2.43|0
1645778400000|2022-02-25 08:40:00|3.53|2.53|3.41|2.41|3.53|2.53|3.22|2.22|0
1645778700000|2022-02-25 08:45:00|3.42|2.42|3.4|2.4|3.44|2.44|3.39|2.39|0
1645779000000|2022-02-25 08:50:00|3.41|2.41|3.38|2.38|3.42|2.42|3.32|2.32|0
1645779300000|2022-02-25 08:55:00|3.39|2.39|3.4|2.4|3.44|2.44|3.36|2.36|0
1645779600000|2022-02-25 09:00:00|3.39|2.39|3.4|2.4|3.42|2.42|3.34|2.34|0
1645779900000|2022-02-25 09:05:00|3.39|2.39|3.43|2.43|3.44|2.44|3.37|2.37|0
1645780200000|2022-02-25 09:10:00|3.44|2.44|3.42|2.42|3.46|2.46|3.41|2.41|0
1645780500000|2022-02-25 09:15:00|3.43|2.43|3.38|2.38|3.43|2.43|3.35|2.35|0
1645780800000|2022-02-25 09:20:00|3.37|2.37|3.43|2.43|3.43|2.43|3.37|2.37|0
1645781100000|2022-02-25 09:25:00|3.44|2.44|3.42|2.42|3.46|2.46|3.42|2.42|0
1645781400000|2022-02-25 09:30:00|3.43|2.43|3.38|2.38|3.45|2.45|3.31|2.31|0
1645781700000|2022-02-25 09:35:00|3.39|2.39|3.34|2.34|3.39|2.39|3.32|2.32|0
1645782000000|2022-02-25 09:40:00|3.33|2.33|3.33|2.33|3.38|2.38|3.32|2.32|0
1645782300000|2022-02-25 09:45:00|3.32|2.32|3.29|2.29|3.33|2.33|3.26|2.26|0
1645782600000|2022-02-25 09:50:00|3.3|2.3|3.25|2.25|3.3|2.3|3.22|2.22|0
1645782900000|2022-02-25 09:55:00|3.24|2.24|3.19|2.19|3.24|2.24|3.13|2.13|0
1645783200000|2022-02-25 10:00:00|3.18|2.18|3.19|2.19|3.22|2.22|3.18|2.18|0
1645783500000|2022-02-25 10:05:00|3.18|2.18|3.16|2.16|3.18|2.18|3.12|2.12|0
1645783800000|2022-02-25 10:10:00|3.15|2.15|3.14|2.14|3.2|2.2|3.14|2.14|0
1645784100000|2022-02-25 10:15:00|3.15|2.15|3.13|2.13|3.15|2.15|3.11|2.11|0
1645784400000|2022-02-25 10:20:00|3.09|2.09|3.13|2.13|3.47|2.47|3.04|2.04|0
1645784700000|2022-02-25 10:25:00|3.12|2.12|3.15|2.15|3.17|2.17|3.11|2.11|0
1645785000000|2022-02-25 10:30:00|3.14|2.14|3.15|2.15|3.15|2.15|3.11|2.11|0
1645785300000|2022-02-25 10:35:00|3.14|2.14|3.12|2.12|3.16|2.16|3.09|2.09|0
1645785600000|2022-02-25 10:40:00|3.13|2.13|3.15|2.15|3.18|2.18|3.12|2.12|0
1645785900000|2022-02-25 10:45:00|3.16|2.16|3.17|2.17|3.19|2.19|3.15|2.15|0
1645786200000|2022-02-25 10:50:00|3.18|2.18|3.15|2.15|3.18|2.18|3.14|2.14|0
1645786500000|2022-02-25 10:55:00|3.16|2.16|3.15|2.15|3.17|2.17|3.15|2.15|0
1645786800000|2022-02-25 11:00:00|3.16|2.16|3.27|2.27|3.27|2.27|3.16|2.16|0
1645787100000|2022-02-25 11:05:00|3.28|2.28|2.46|1.46|3.36|2.36|2.45|1.45|0
1645787400000|2022-02-25 11:10:00|2.47|1.47|2.43|1.43|2.47|1.47|2.43|1.43|0
1645787700000|2022-02-25 11:15:00|2.44|1.44|2.44|1.44|2.48|1.48|2.44|1.44|0
1645788000000|2022-02-25 11:20:00|2.45|1.45|2.41|1.41|2.46|1.46|2.4|1.4|0
1645788300000|2022-02-25 11:25:00|2.43|1.43|2.39|1.39|2.45|1.45|2.38|1.38|0
1645788600000|2022-02-25 11:30:00|2.4|1.4|2.38|1.38|2.44|1.44|2.36|1.36|0
1645788900000|2022-02-25 11:35:00|2.39|1.39|2.23|1.23|2.39|1.39|2.21|1.21|0
1645789200000|2022-02-25 11:40:00|2.24|1.24|2.32|1.32|2.35|1.35|2.23|1.23|0
1645789500000|2022-02-25 11:45:00|2.31|1.31|2.34|1.34|2.39|1.39|2.22|1.22|0
1645789800000|2022-02-25 11:50:00|2.33|1.33|2.36|1.36|2.39|1.39|2.32|1.32|0
1645790100000|2022-02-25 11:55:00|2.35|1.35|2.3|1.3|2.35|1.35|2.27|1.27|0
1645790400000|2022-02-25 12:00:00|2.31|1.31|2.26|1.26|2.33|1.33|2.26|1.26|0
1645790700000|2022-02-25 12:05:00|2.27|1.27|2.21|1.21|2.28|1.28|2.21|1.21|0
1645791000000|2022-02-25 12:10:00|2.22|1.22|2.23|1.23|2.24|1.24|2.2|1.2|0
1645791300000|2022-02-25 12:15:00|2.22|1.22|2.2|1.2|2.23|1.23|2.16|1.16|0
1645791600000|2022-02-25 12:20:00|2.19|1.19|2.19|1.19|2.2|1.2|2.18|1.18|0
1645791900000|2022-02-25 12:25:00|2.2|1.2|2.19|1.19|2.2|1.2|2.14|1.14|0
1645792200000|2022-02-25 12:30:00|2.18|1.18|2.2|1.2|2.21|1.21|2.17|1.17|0
1645792500000|2022-02-25 12:35:00|2.21|1.21|2.2|1.2|2.23|1.23|2.2|1.2|0
1645792800000|2022-02-25 12:40:00|2.21|1.21|2.2|1.2|2.23|1.23|2.19|1.19|0
1645793100000|2022-02-25 12:45:00|2.21|1.21|2.21|1.21|2.23|1.23|2.21|1.21|0
1645793400000|2022-02-25 12:50:00|2.22|1.22|2.05|1.05|2.3|1.3|2.03|1.03|0
1645793700000|2022-02-25 12:55:00|2.04|1.04|2.06|1.06|2.13|1.13|1.99|0.99|0
1645794000000|2022-02-25 13:00:00|2.07|1.07|2.09|1.09|2.1|1.1|2.05|1.05|0
1645794300000|2022-02-25 13:05:00|2.08|1.08|2.05|1.05|2.09|1.09|2.03|1.03|0
1645794600000|2022-02-25 13:10:00|2.06|1.06|1.99|0.99|2.07|1.07|1.99|0.99|0
1645794900000|2022-02-25 13:15:00|2|1|1.96|0.96|2.01|1.01|1.96|0.96|0
1645795200000|2022-02-25 13:20:00|1.95|0.95|1.91|0.91|1.96|0.96|1.91|0.91|0
1645795500000|2022-02-25 13:25:00|1.92|0.92|1.93|0.93|1.95|0.95|1.9|0.9|0
1645795800000|2022-02-25 13:30:00|1.94|0.94|1.87|0.87|1.95|0.95|1.87|0.87|0
1645796100000|2022-02-25 13:35:00|1.88|0.88|1.85|0.85|1.88|0.88|1.84|0.84|0
1645796400000|2022-02-25 13:40:00|1.86|0.86|1.9|0.9|1.91|0.91|1.84|0.84|0
1645796700000|2022-02-25 13:45:00|1.89|0.89|1.96|0.96|1.96|0.96|1.88|0.88|0
1645797000000|2022-02-25 13:50:00|1.97|0.97|1.98|0.98|1.98|0.98|1.95|0.95|0
1645797300000|2022-02-25 13:55:00|1.97|0.97|1.96|0.96|1.98|0.98|1.94|0.94|0
1645797600000|2022-02-25 14:00:00|1.95|0.95|1.96|0.96|1.98|0.98|1.94|0.94|0
1645797900000|2022-02-25 14:05:00|1.97|0.97|1.98|0.98|1.98|0.98|1.95|0.95|0
1645798200000|2022-02-25 14:10:00|1.99|0.99|2.01|1.01|2.01|1.01|1.97|0.97|0
1645798500000|2022-02-25 14:15:00|2|1|2.01|1.01|2.05|1.05|2|1|0
1645798800000|2022-02-25 14:20:00|2.02|1.02|1.98|0.98|2.02|1.02|1.97|0.97|0
1645799100000|2022-02-25 14:25:00|1.99|0.99|1.99|0.99|2.01|1.01|1.98|0.98|0
1645799400000|2022-02-25 14:30:00|2|1|1.9|0.9|2.06|1.06|1.89|0.89|0
1645799700000|2022-02-25 14:35:00|1.91|0.91|1.92|0.92|1.94|0.94|1.88|0.88|0
1645800000000|2022-02-25 14:40:00|1.93|0.93|2.01|1.01|2.02|1.02|1.89|0.89|0
1645800300000|2022-02-25 14:45:00|1.99|0.99|1.92|0.92|2|1|1.91|0.91|0
1645800600000|2022-02-25 14:50:00|1.93|0.93|1.98|0.98|1.98|0.98|1.9|0.9|0
1645800900000|2022-02-25 14:55:00|1.97|0.97|2.06|1.06|2.07|1.07|1.96|0.96|0
1645801200000|2022-02-25 15:00:00|2.05|1.05|2.06|1.06|2.1|1.1|2.02|1.02|0
1645801500000|2022-02-25 15:05:00|2.07|1.07|1.94|0.94|2.07|1.07|1.93|0.93|0
1645801800000|2022-02-25 15:10:00|1.95|0.95|1.96|0.96|1.99|0.99|1.91|0.91|0
1645802100000|2022-02-25 15:15:00|1.97|0.97|1.87|0.87|2.02|1.02|1.86|0.86|0
1645802400000|2022-02-25 15:20:00|1.88|0.88|1.83|0.83|1.9|0.9|1.81|0.81|0
1645802700000|2022-02-25 15:25:00|1.84|0.84|1.79|0.79|1.84|0.84|1.77|0.77|0
1645803000000|2022-02-25 15:30:00|1.78|0.78|1.8|0.8|1.82|0.82|1.77|0.77|0
1645803300000|2022-02-25 15:35:00|1.81|0.81|1.83|0.83|1.87|0.87|1.8|0.8|0
1645803600000|2022-02-25 15:40:00|1.82|0.82|1.74|0.74|1.82|0.82|1.74|0.74|0
1645803900000|2022-02-25 15:45:00|1.75|0.75|1.69|0.69|1.75|0.75|1.69|0.69|0
1645804200000|2022-02-25 15:50:00|1.7|0.7|1.7|0.7|1.92|0.92|1.68|0.68|0
1645804500000|2022-02-25 15:55:00|1.71|0.71|1.72|0.72|1.74|0.74|1.68|0.68|0
1645804800000|2022-02-25 16:00:00|1.71|0.71|1.67|0.67|1.76|0.76|1.67|0.67|0
1645805100000|2022-02-25 16:05:00|1.68|0.68|1.67|0.67|1.72|0.72|1.67|0.67|0
1645805400000|2022-02-25 16:10:00|1.68|0.68|1.63|0.63|1.68|0.68|1.61|0.61|0
1645805700000|2022-02-25 16:15:00|1.62|0.62|1.6|0.6|1.64|0.64|1.6|0.6|0
1645806000000|2022-02-25 16:20:00|1.59|0.59|1.56|0.56|1.6|0.6|1.55|0.55|0
1645806300000|2022-02-25 16:25:00|1.55|0.55|1.62|0.62|1.65|0.65|1.53|0.53|0
1645806600000|2022-02-25 16:30:00|1.63|0.63|1.61|0.61|1.64|0.64|1.61|0.61|0
1645806900000|2022-02-25 16:35:00|1.6|0.6|1.63|0.63|1.65|0.65|1.6|0.6|0
1645807200000|2022-02-25 16:40:00|1.62|0.62|1.63|0.63|1.65|0.65|1.61|0.61|0
1645807500000|2022-02-25 16:45:00|1.62|0.62|1.6|0.6|1.62|0.62|1.6|0.6|0
1645807800000|2022-02-25 16:50:00|1.59|0.59|1.53|0.53|1.61|0.61|1.53|0.53|0
1645808100000|2022-02-25 16:55:00|1.52|0.52|1.5|0.5|1.52|0.52|1.49|0.49|0
1645808400000|2022-02-25 17:00:00|1.51|0.51|1.51|0.51|1.51|0.51|1.49|0.49|0
1645808700000|2022-02-25 17:05:00|1.52|0.52|1.54|0.54|1.54|0.54|1.51|0.51|0
1645809000000|2022-02-25 17:10:00|1.53|0.53|1.55|0.55|1.55|0.55|1.52|0.52|0
1645809300000|2022-02-25 17:15:00|1.54|0.54|1.52|0.52|1.54|0.54|1.52|0.52|0
1645809600000|2022-02-25 17:20:00|1.53|0.53|1.51|0.51|1.58|0.58|1.51|0.51|0
1645809900000|2022-02-25 17:25:00|1.52|0.52|1.48|0.48|1.52|0.52|1.48|0.48|0
1645810200000|2022-02-25 17:30:00|1.47|0.47|1.46|0.46|1.48|0.48|1.45|0.45|0
1645810500000|2022-02-25 17:35:00|1.45|0.45|1.47|0.47|1.47|0.47|1.45|0.45|0
1645810800000|2022-02-25 17:40:00|1.46|0.46|1.45|0.45|1.47|0.47|1.45|0.45|0
1645811100000|2022-02-25 17:45:00|1.46|0.46|1.47|0.47|1.47|0.47|1.45|0.45|0
1645811400000|2022-02-25 17:50:00|1.48|0.48|1.51|0.51|1.51|0.51|1.48|0.48|0
1645811700000|2022-02-25 17:55:00|1.52|0.52|1.51|0.51|1.53|0.53|1.5|0.5|0
1645812000000|2022-02-25 18:00:00|1.5|0.5|1.5|0.5|1.52|0.52|1.48|0.48|0
1645812300000|2022-02-25 18:05:00|1.51|0.51|1.58|0.58|1.59|0.59|1.5|0.5|0
1645812600000|2022-02-25 18:10:00|1.59|0.59|1.58|0.58|1.62|0.62|1.58|0.58|0
1645812900000|2022-02-25 18:15:00|1.59|0.59|1.55|0.55|1.6|0.6|1.55|0.55|0
1645813200000|2022-02-25 18:20:00|1.56|0.56|1.55|0.55|1.57|0.57|1.55|0.55|0
1645813500000|2022-02-25 18:25:00|1.54|0.54|1.59|0.59|1.6|0.6|1.52|0.52|0
1645813800000|2022-02-25 18:30:00|1.58|0.58|1.57|0.57|1.59|0.59|1.56|0.56|0
1645814100000|2022-02-25 18:35:00|1.58|0.58|1.58|0.58|1.61|0.61|1.58|0.58|0
1645814400000|2022-02-25 18:40:00|1.57|0.57|1.54|0.54|1.58|0.58|1.54|0.54|0
1645814700000|2022-02-25 18:45:00|1.53|0.53|1.54|0.54|1.56|0.56|1.53|0.53|0
1645815000000|2022-02-25 18:50:00|1.53|0.53|1.55|0.55|1.55|0.55|1.53|0.53|0
1645815300000|2022-02-25 18:55:00|1.56|0.56|1.58|0.58|1.6|0.6|1.56|0.56|0
1645815600000|2022-02-25 19:00:00|1.59|0.59|1.56|0.56|1.61|0.61|1.54|0.54|0
1645815900000|2022-02-25 19:05:00|1.57|0.57|1.6|0.6|1.6|0.6|1.56|0.56|0
1645816200000|2022-02-25 19:10:00|1.59|0.59|1.64|0.64|1.67|0.67|1.59|0.59|0
1645816500000|2022-02-25 19:15:00|1.63|0.63|1.63|0.63|1.64|0.64|1.63|0.63|0
1645816800000|2022-02-25 19:20:00|1.64|0.64|1.58|0.58|1.64|0.64|1.58|0.58|0
1645817100000|2022-02-25 19:25:00|1.59|0.59|1.6|0.6|1.6|0.6|1.58|0.58|0
1645817400000|2022-02-25 19:30:00|1.59|0.59|1.69|0.69|1.7|0.7|1.57|0.57|0
1645817700000|2022-02-25 19:35:00|1.68|0.68|1.68|0.68|1.69|0.69|1.66|0.66|0
1645818000000|2022-02-25 19:40:00|1.67|0.67|1.67|0.67|1.71|0.71|1.66|0.66|0
1645818300000|2022-02-25 19:45:00|1.68|0.68|1.69|0.69|1.69|0.69|1.66|0.66|0
1645818600000|2022-02-25 19:50:00|1.7|0.7|1.72|0.72|1.75|0.75|1.69|0.69|0
1645818900000|2022-02-25 19:55:00|1.71|0.71|1.69|0.69|1.72|0.72|1.66|0.66|0
1645819200000|2022-02-25 20:00:00|1.7|0.7|1.73|0.73|1.74|0.74|1.69|0.69|0
1645819500000|2022-02-25 20:05:00|1.72|0.72|1.7|0.7|1.73|0.73|1.7|0.7|0
1645819800000|2022-02-25 20:10:00|1.71|0.71|1.69|0.69|1.73|0.73|1.69|0.69|0
1645820100000|2022-02-25 20:15:00|1.7|0.7|1.66|0.66|1.7|0.7|1.66|0.66|0
1645820400000|2022-02-25 20:20:00|1.65|0.65|1.63|0.63|1.67|0.67|1.61|0.61|0
1645820700000|2022-02-25 20:25:00|1.64|0.64|1.7|0.7|1.71|0.71|1.63|0.63|0
1645821000000|2022-02-25 20:30:00|1.65|0.65|1.63|0.63|1.65|0.65|1.59|0.59|0
1645821300000|2022-02-25 20:35:00|1.65|0.65|1.62|0.62|1.66|0.66|1.62|0.62|0
1645821600000|2022-02-25 20:40:00|1.61|0.61|1.61|0.61|1.64|0.64|1.58|0.58|0
1645821900000|2022-02-25 20:45:00|1.6|0.6|1.61|0.61|1.62|0.62|1.58|0.58|0
1645822200000|2022-02-25 20:50:00|1.6|0.6|1.58|0.58|1.61|0.61|1.56|0.56|0
1645822500000|2022-02-25 20:55:00|1.59|0.59|1.57|0.57|1.59|0.59|1.56|0.56|0
1645822800000|2022-02-25 21:00:00|1.56|0.56|1.57|0.57|1.57|0.57|1.55|0.55|0
1645823100000|2022-02-25 21:05:00|1.58|0.58|1.56|0.56|1.58|0.58|1.56|0.56|0
1645823400000|2022-02-25 21:10:00|1.55|0.55|1.57|0.57|1.57|0.57|1.55|0.55|0
1646035500000|2022-02-28 08:05:00|2.01|1.01|2.04|1.04|2.04|1.04|2|1|0
1646035800000|2022-02-28 08:10:00|2.03|1.03|2.08|1.08|2.1|1.1|2.01|1.01|0
1646036100000|2022-02-28 08:15:00|2.07|1.07|2.07|1.07|2.07|1.07|2.04|1.04|0
1646036400000|2022-02-28 08:20:00|2.08|1.08|2.1|1.1|2.1|1.1|2.05|1.05|0
1646036700000|2022-02-28 08:25:00|2.09|1.09|2.07|1.07|2.1|1.1|2.07|1.07|0
1646037000000|2022-02-28 08:30:00|2.08|1.08|2.11|1.11|2.11|1.11|2.07|1.07|0
1646037300000|2022-02-28 08:35:00|2.1|1.1|2.19|1.19|2.19|1.19|2.1|1.1|0
1646037600000|2022-02-28 08:40:00|2.18|1.18|2.21|1.21|2.24|1.24|2.17|1.17|0
1646037900000|2022-02-28 08:45:00|2.22|1.22|2.21|1.21|2.24|1.24|2.19|1.19|0
1646038200000|2022-02-28 08:50:00|2.2|1.2|2.19|1.19|2.21|1.21|2.18|1.18|0
1646038500000|2022-02-28 08:55:00|2.18|1.18|2.18|1.18|2.2|1.2|2.17|1.17|0
1646038800000|2022-02-28 09:00:00|2.17|1.17|2.12|1.12|2.18|1.18|2.11|1.11|0
1646039100000|2022-02-28 09:05:00|2.11|1.11|1.98|0.98|2.11|1.11|1.97|0.97|0
1646039400000|2022-02-28 09:10:00|1.97|0.97|2|1|2.01|1.01|1.96|0.96|0
1646039700000|2022-02-28 09:15:00|2.01|1.01|2.12|1.12|2.12|1.12|2.01|1.01|0
1646040000000|2022-02-28 09:20:00|2.05|1.05|2.1|1.1|2.1|1.1|2.03|1.03|0
1646040300000|2022-02-28 09:25:00|2.09|1.09|2.11|1.11|2.13|1.13|2.08|1.08|0
1646040600000|2022-02-28 09:30:00|2.12|1.12|2.11|1.11|2.14|1.14|2.11|1.11|0
1646040900000|2022-02-28 09:35:00|2.12|1.12|2.1|1.1|2.14|1.14|2.1|1.1|0
1646041200000|2022-02-28 09:40:00|2.11|1.11|2.06|1.06|2.12|1.12|2.06|1.06|0
1646041500000|2022-02-28 09:45:00|2.07|1.07|2.06|1.06|2.07|1.07|2.04|1.04|0
1646041800000|2022-02-28 09:50:00|2.07|1.07|2.05|1.05|2.07|1.07|2.02|1.02|0
1646042100000|2022-02-28 09:55:00|2.04|1.04|2.05|1.05|2.07|1.07|2.03|1.03|0
1646042400000|2022-02-28 10:00:00|2.06|1.06|2.04|1.04|2.06|1.06|2.02|1.02|0
1646042700000|2022-02-28 10:05:00|2.05|1.05|2.11|1.11|2.11|1.11|2.04|1.04|0
1646043000000|2022-02-28 10:10:00|2.12|1.12|2.11|1.11|2.13|1.13|2.11|1.11|0
1646043300000|2022-02-28 10:15:00|2.12|1.12|2.11|1.11|2.12|1.12|2.1|1.1|0
1646043600000|2022-02-28 10:20:00|2.12|1.12|2.09|1.09|2.12|1.12|2.08|1.08|0
1646043900000|2022-02-28 10:25:00|2.08|1.08|2.13|1.13|2.13|1.13|2.08|1.08|0
1646044200000|2022-02-28 10:30:00|2.14|1.14|2.1|1.1|2.16|1.16|2.1|1.1|0
1646044500000|2022-02-28 10:35:00|2.11|1.11|2.12|1.12|2.16|1.16|2.06|1.06|0
1646044800000|2022-02-28 10:40:00|2.13|1.13|2.1|1.1|2.14|1.14|2.09|1.09|0
1646045100000|2022-02-28 10:45:00|2.09|1.09|2.01|1.01|2.1|1.1|2.01|1.01|0
1646045400000|2022-02-28 10:50:00|2.02|1.02|2.01|1.01|2.02|1.02|2.01|1.01|0
1646045700000|2022-02-28 10:55:00|1.99|0.99|2|1|2.03|1.03|1.99|0.99|0
1646046000000|2022-02-28 11:00:00|1.99|0.99|1.98|0.98|1.99|0.99|1.93|0.93|0
1646046300000|2022-02-28 11:05:00|1.99|0.99|1.99|0.99|2|1|1.97|0.97|0
1646046600000|2022-02-28 11:10:00|2|1|2|1|2|1|1.96|0.96|0
1646046900000|2022-02-28 11:15:00|2.01|1.01|2.04|1.04|2.04|1.04|2|1|0
1646047200000|2022-02-28 11:20:00|2.03|1.03|2.01|1.01|2.04|1.04|2.01|1.01|0
1646047500000|2022-02-28 11:25:00|2.02|1.02|2.03|1.03|2.04|1.04|2|1|0
1646047800000|2022-02-28 11:30:00|2.04|1.04|2.03|1.03|2.04|1.04|2.02|1.02|0
1646048100000|2022-02-28 11:35:00|2.02|1.02|2.01|1.01|2.04|1.04|2|1|0
1646048400000|2022-02-28 11:40:00|2.02|1.02|2.03|1.03|2.04|1.04|2|1|0
1646048700000|2022-02-28 11:45:00|2.04|1.04|2.04|1.04|2.05|1.05|2.02|1.02|0
1646049000000|2022-02-28 11:50:00|2.03|1.03|2.04|1.04|2.05|1.05|2.02|1.02|0
1646049300000|2022-02-28 11:55:00|2.03|1.03|2.01|1.01|2.04|1.04|1.99|0.99|0
1646049600000|2022-02-28 12:00:00|2.02|1.02|2|1|2.02|1.02|1.98|0.98|0
1646049900000|2022-02-28 12:05:00|2.01|1.01|1.98|0.98|2.01|1.01|1.98|0.98|0
1646050200000|2022-02-28 12:10:00|1.99|0.99|1.94|0.94|2|1|1.94|0.94|0
1646050500000|2022-02-28 12:15:00|1.95|0.95|1.92|0.92|1.97|0.97|1.92|0.92|0
1646050800000|2022-02-28 12:20:00|1.91|0.91|1.86|0.86|1.93|0.93|1.85|0.85|0
1646051100000|2022-02-28 12:25:00|1.87|0.87|1.82|0.82|2.04|1.04|1.79|0.79|0
1646051400000|2022-02-28 12:30:00|1.83|0.83|1.82|0.82|1.83|0.83|1.8|0.8|0
1646051700000|2022-02-28 12:35:00|1.83|0.83|1.83|0.83|1.84|0.84|1.81|0.81|0
1646052000000|2022-02-28 12:40:00|1.84|0.84|1.85|0.85|1.87|0.87|1.79|0.79|0
1646052300000|2022-02-28 12:45:00|1.84|0.84|1.84|0.84|1.87|0.87|1.83|0.83|0
1646052600000|2022-02-28 12:50:00|1.83|0.83|1.84|0.84|1.85|0.85|1.82|0.82|0
1646052900000|2022-02-28 12:55:00|1.85|0.85|1.9|0.9|1.94|0.94|1.82|0.82|0
1646053200000|2022-02-28 13:00:00|1.91|0.91|1.95|0.95|1.97|0.97|1.81|0.81|0
1646053500000|2022-02-28 13:05:00|1.96|0.96|1.95|0.95|1.97|0.97|1.94|0.94|0
1646053800000|2022-02-28 13:10:00|1.94|0.94|2.06|1.06|2.06|1.06|1.94|0.94|0
1646054100000|2022-02-28 13:15:00|2.05|1.05|2.04|1.04|2.06|1.06|2.04|1.04|0
1646054400000|2022-02-28 13:20:00|2.05|1.05|2.04|1.04|2.06|1.06|2.03|1.03|0
1646054700000|2022-02-28 13:25:00|2.03|1.03|1.86|0.86|2.05|1.05|1.86|0.86|0
1646055000000|2022-02-28 13:30:00|1.87|0.87|1.88|0.88|1.89|0.89|1.84|0.84|0
1646055300000|2022-02-28 13:35:00|1.85|0.85|2.06|1.06|2.06|1.06|1.85|0.85|0
1646055600000|2022-02-28 13:40:00|2.07|1.07|2.08|1.08|2.1|1.1|2.05|1.05|0
1646055900000|2022-02-28 13:45:00|2.07|1.07|2.03|1.03|2.08|1.08|2.03|1.03|0
1646056200000|2022-02-28 13:50:00|2.04|1.04|1.97|0.97|2.04|1.04|1.97|0.97|0
1646056500000|2022-02-28 13:55:00|1.98|0.98|2|1|2|1|1.97|0.97|0
1646056800000|2022-02-28 14:00:00|2.01|1.01|1.96|0.96|2.02|1.02|1.95|0.95|0
1646057100000|2022-02-28 14:05:00|1.95|0.95|1.94|0.94|1.96|0.96|1.94|0.94|0
1646057400000|2022-02-28 14:10:00|1.95|0.95|1.78|0.78|1.97|0.97|1.77|0.77|0
1646057700000|2022-02-28 14:15:00|1.77|0.77|1.78|0.78|1.78|0.78|1.75|0.75|0
1646058000000|2022-02-28 14:20:00|1.77|0.77|1.79|0.79|1.79|0.79|1.77|0.77|0
1646058300000|2022-02-28 14:25:00|1.78|0.78|1.79|0.79|1.79|0.79|1.76|0.76|0
1646058600000|2022-02-28 14:30:00|1.8|0.8|1.76|0.76|1.8|0.8|1.72|0.72|0
1646058900000|2022-02-28 14:35:00|1.75|0.75|1.79|0.79|1.79|0.79|1.67|0.67|0
1646059200000|2022-02-28 14:40:00|1.69|0.69|1.61|0.61|1.71|0.71|1.59|0.59|0
1646059500000|2022-02-28 14:45:00|1.6|0.6|1.6|0.6|1.63|0.63|1.57|0.57|0
1646059800000|2022-02-28 14:50:00|1.59|0.59|1.58|0.58|1.61|0.61|1.55|0.55|0
1646060100000|2022-02-28 14:55:00|1.57|0.57|1.56|0.56|1.59|0.59|1.55|0.55|0
1646060400000|2022-02-28 15:00:00|1.55|0.55|1.59|0.59|1.59|0.59|1.54|0.54|0
1646060700000|2022-02-28 15:05:00|1.58|0.58|1.48|0.48|1.6|0.6|1.41|0.41|0
1646061000000|2022-02-28 15:10:00|1.49|0.49|1.51|0.51|1.52|0.52|1.47|0.47|0
1646061300000|2022-02-28 15:15:00|1.5|0.5|1.53|0.53|1.54|0.54|1.5|0.5|0
1646061600000|2022-02-28 15:20:00|1.52|0.52|1.45|0.45|1.52|0.52|1.44|0.44|0
1646061900000|2022-02-28 15:25:00|1.46|0.46|1.44|0.44|1.48|0.48|1.43|0.43|0
1646062200000|2022-02-28 15:30:00|1.45|0.45|1.42|0.42|1.45|0.45|1.39|0.39|0
1646062500000|2022-02-28 15:35:00|1.41|0.41|1.36|0.36|1.42|0.42|1.35|0.35|0
1646062800000|2022-02-28 15:40:00|1.35|0.35|1.33|0.33|1.44|0.44|1.31|0.31|0
1646063100000|2022-02-28 15:45:00|1.32|0.32|1.31|0.31|1.35|0.35|1.29|0.29|0
1646063400000|2022-02-28 15:50:00|1.32|0.32|1.31|0.31|1.32|0.32|1.29|0.29|0
1646063700000|2022-02-28 15:55:00|1.3|0.3|1.28|0.28|1.3|0.3|1.26|0.26|0
1646064000000|2022-02-28 16:00:00|1.29|0.29|1.27|0.27|1.29|0.29|1.26|0.26|0
1646064300000|2022-02-28 16:05:00|1.28|0.28|1.28|0.28|1.29|0.29|1.27|0.27|0
1646064600000|2022-02-28 16:10:00|1.29|0.29|1.29|0.29|1.3|0.3|1.26|0.26|0
1646064900000|2022-02-28 16:15:00|1.28|0.28|1.25|0.25|1.29|0.29|1.24|0.24|0
1646065200000|2022-02-28 16:20:00|1.26|0.26|1.23|0.23|1.26|0.26|1.23|0.23|0
1646065500000|2022-02-28 16:25:00|1.24|0.24|1.21|0.21|1.3|0.3|1.15|0.15|0
1646065800000|2022-02-28 16:30:00|1.22|0.22|1.22|0.22|1.22|0.22|1.2|0.2|0
1646066100000|2022-02-28 16:35:00|1.21|0.21|1.28|0.28|1.28|0.28|1.21|0.21|0
1646066400000|2022-02-28 16:40:00|1.29|0.29|1.27|0.27|1.29|0.29|1.26|0.26|0
1646066700000|2022-02-28 16:45:00|1.28|0.28|1.36|0.36|1.37|0.37|1.27|0.27|0
1646067000000|2022-02-28 16:50:00|1.37|0.37|1.35|0.35|1.38|0.38|1.35|0.35|0
1646067300000|2022-02-28 16:55:00|1.34|0.34|1.33|0.33|1.35|0.35|1.32|0.32|0
1646067600000|2022-02-28 17:00:00|1.32|0.32|1.33|0.33|1.34|0.34|1.32|0.32|0
1646067900000|2022-02-28 17:05:00|1.34|0.34|1.4|0.4|1.41|0.41|1.34|0.34|0
1646068200000|2022-02-28 17:10:00|1.41|0.41|1.43|0.43|1.44|0.44|1.4|0.4|0
1646068500000|2022-02-28 17:15:00|1.42|0.42|1.42|0.42|1.45|0.45|1.42|0.42|0
1646068800000|2022-02-28 17:20:00|1.43|0.43|1.45|0.45|1.46|0.46|1.41|0.41|0
1646069100000|2022-02-28 17:25:00|1.44|0.44|1.44|0.44|1.45|0.45|1.43|0.43|0
1646069400000|2022-02-28 17:30:00|1.45|0.45|1.46|0.46|1.47|0.47|1.43|0.43|0
1646069700000|2022-02-28 17:35:00|1.45|0.45|1.48|0.48|1.48|0.48|1.45|0.45|0
1646070000000|2022-02-28 17:40:00|1.47|0.47|1.54|0.54|1.54|0.54|1.47|0.47|0
1646070300000|2022-02-28 17:45:00|1.55|0.55|1.59|0.59|1.62|0.62|1.54|0.54|0
1646070600000|2022-02-28 17:50:00|1.58|0.58|1.61|0.61|1.63|0.63|1.58|0.58|0
1646070900000|2022-02-28 17:55:00|1.6|0.6|1.58|0.58|1.62|0.62|1.58|0.58|0
1646071200000|2022-02-28 18:00:00|1.59|0.59|1.54|0.54|1.59|0.59|1.53|0.53|0
1646071500000|2022-02-28 18:05:00|1.53|0.53|1.41|0.41|1.55|0.55|1.37|0.37|0
1646071800000|2022-02-28 18:10:00|1.42|0.42|1.42|0.42|1.43|0.43|1.4|0.4|0
1646072100000|2022-02-28 18:15:00|1.41|0.41|1.47|0.47|1.48|0.48|1.41|0.41|0
1646072400000|2022-02-28 18:20:00|1.48|0.48|1.5|0.5|1.51|0.51|1.47|0.47|0
1646072700000|2022-02-28 18:25:00|1.53|0.53|1.49|0.49|1.59|0.59|1.48|0.48|0
1646073000000|2022-02-28 18:30:00|1.5|0.5|1.5|0.5|1.52|0.52|1.48|0.48|0
1646073300000|2022-02-28 18:35:00|1.51|0.51|1.48|0.48|1.52|0.52|1.48|0.48|0
1646073600000|2022-02-28 18:40:00|1.49|0.49|1.49|0.49|1.5|0.5|1.46|0.46|0
1646073900000|2022-02-28 18:45:00|1.5|0.5|1.48|0.48|1.52|0.52|1.48|0.48|0
1646074200000|2022-02-28 18:50:00|1.47|0.47|1.44|0.44|1.47|0.47|1.43|0.43|0
1646074500000|2022-02-28 18:55:00|1.45|0.45|1.45|0.45|1.47|0.47|1.44|0.44|0
1646074800000|2022-02-28 19:00:00|1.46|0.46|1.56|0.56|1.56|0.56|1.46|0.46|0
1646075100000|2022-02-28 19:05:00|1.55|0.55|1.61|0.61|1.62|0.62|1.55|0.55|0
1646075400000|2022-02-28 19:10:00|1.62|0.62|1.62|0.62|1.69|0.69|1.54|0.54|0
1646075700000|2022-02-28 19:15:00|1.63|0.63|1.6|0.6|1.65|0.65|1.6|0.6|0
1646076000000|2022-02-28 19:20:00|1.61|0.61|1.66|0.66|1.66|0.66|1.6|0.6|0
1646076300000|2022-02-28 19:25:00|1.65|0.65|1.64|0.64|1.66|0.66|1.62|0.62|0
1646076600000|2022-02-28 19:30:00|1.65|0.65|1.64|0.64|1.67|0.67|1.62|0.62|0
1646076900000|2022-02-28 19:35:00|1.63|0.63|1.64|0.64|1.65|0.65|1.59|0.59|0
1646077200000|2022-02-28 19:40:00|1.63|0.63|1.56|0.56|1.64|0.64|1.55|0.55|0
1646077500000|2022-02-28 19:45:00|1.55|0.55|1.59|0.59|1.6|0.6|1.55|0.55|0
1646077800000|2022-02-28 19:50:00|1.58|0.58|1.56|0.56|1.59|0.59|1.56|0.56|0
1646078100000|2022-02-28 19:55:00|1.57|0.57|1.5|0.5|1.57|0.57|1.48|0.48|0
1646078400000|2022-02-28 20:00:00|1.51|0.51|1.52|0.52|1.52|0.52|1.5|0.5|0
1646078700000|2022-02-28 20:05:00|1.51|0.51|1.51|0.51|1.57|0.57|1.5|0.5|0
1646079000000|2022-02-28 20:10:00|1.52|0.52|1.54|0.54|1.56|0.56|1.51|0.51|0
1646079300000|2022-02-28 20:15:00|1.53|0.53|1.51|0.51|1.55|0.55|1.49|0.49|0
1646079600000|2022-02-28 20:20:00|1.5|0.5|1.43|0.43|1.51|0.51|1.36|0.36|0
1646079900000|2022-02-28 20:25:00|1.44|0.44|1.43|0.43|1.44|0.44|1.41|0.41|0
1646080200000|2022-02-28 20:30:00|1.44|0.44|1.49|0.49|1.49|0.49|1.44|0.44|0
1646080500000|2022-02-28 20:35:00|1.5|0.5|1.56|0.56|1.65|0.65|1.49|0.49|0
1646080800000|2022-02-28 20:40:00|1.57|0.57|1.47|0.47|1.57|0.57|1.47|0.47|0
1646081100000|2022-02-28 20:45:00|1.45|0.45|1.38|0.38|1.54|0.54|1.38|0.38|0
1646081400000|2022-02-28 20:50:00|1.37|0.37|1.3|0.3|1.45|0.45|1.3|0.3|0
1646081700000|2022-02-28 20:55:00|1.29|0.29|1.28|0.28|1.31|0.31|1.27|0.27|0
1646082000000|2022-02-28 21:00:00|1.27|0.27|1.27|0.27|1.29|0.29|1.27|0.27|0
1646082300000|2022-02-28 21:05:00|1.28|0.28|1.29|0.29|1.3|0.3|1.27|0.27|0
1646082600000|2022-02-28 21:10:00|1.28|0.28|1.28|0.28|1.28|0.28|1.27|0.27|0
1646082900000|2022-02-28 21:15:00|1.37|0.17|1.37|0.17|1.37|0.17|1.37|0.17|0
1646083500000|2022-02-28 21:25:00|1.38|0.18|1.37|0.17|1.38|0.18|1.37|0.17|0
1646083800000|2022-02-28 21:30:00|1.36|0.16|1.37|0.17|1.37|0.17|1.36|0.16|0
1646084100000|2022-02-28 21:35:00|1.36|0.16|1.36|0.16|1.37|0.17|1.36|0.16|0
1646085600000|2022-02-28 22:00:00|1.37|0.17|1.36|0.16|1.37|0.17|1.36|0.16|0
1646085900000|2022-02-28 22:05:00|1.37|0.17|1.36|0.16|1.37|0.17|1.36|0.16|0
1646086200000|2022-02-28 22:10:00|1.37|0.17|1.36|0.16|1.37|0.17|1.36|0.16|0
1646088000000|2022-02-28 22:40:00|1.37|0.17|1.37|0.17|1.37|0.17|1.37|0.17|0
1646088300000|2022-02-28 22:45:00|1.36|0.16|1.36|0.16|1.36|0.16|1.36|0.16|0
1646088600000|2022-02-28 22:50:00|1.37|0.17|1.36|0.16|1.37|0.17|1.36|0.16|0
1646089200000|2022-02-28 23:00:00|1.37|0.17|1.35|0.15|1.37|0.17|1.35|0.15|0
1646089500000|2022-02-28 23:05:00|1.34|0.14|1.35|0.15|1.35|0.15|1.34|0.14|0
1646089800000|2022-02-28 23:10:00|1.36|0.16|1.36|0.16|1.36|0.16|1.35|0.15|0
1646090100000|2022-02-28 23:15:00|1.35|0.15|1.35|0.15|1.36|0.16|1.35|0.15|0
1646090400000|2022-02-28 23:20:00|1.36|0.16|1.34|0.14|1.36|0.16|1.34|0.14|0
1646090700000|2022-02-28 23:25:00|1.35|0.15|1.34|0.14|1.35|0.15|1.34|0.14|0
1646091000000|2022-02-28 23:30:00|1.33|0.13|1.33|0.13|1.33|0.13|1.33|0.13|0
1646091300000|2022-02-28 23:35:00|1.32|0.12|1.32|0.12|1.33|0.13|1.32|0.12|0
1646091600000|2022-02-28 23:40:00|1.33|0.13|1.33|0.13|1.33|0.13|1.32|0.12|0
1646091900000|2022-02-28 23:45:00|1.32|0.12|1.32|0.12|1.33|0.13|1.32|0.12|0
1646092200000|2022-02-28 23:50:00|1.31|0.11|1.31|0.11|1.31|0.11|1.3|0.1|0
1646092500000|2022-02-28 23:55:00|1.32|0.12|1.32|0.12|1.32|0.12|1.32|0.12|0
1646092800000|2022-03-01 00:00:00|1.31|0.11|1.32|0.12|1.32|0.12|1.31|0.11|0
1646093100000|2022-03-01 00:05:00|1.33|0.13|1.34|0.14|1.34|0.14|1.32|0.12|0
1646093400000|2022-03-01 00:10:00|1.33|0.13|1.32|0.12|1.34|0.14|1.32|0.12|0
1646093700000|2022-03-01 00:15:00|1.31|0.11|1.32|0.12|1.32|0.12|1.31|0.11|0
1646094000000|2022-03-01 00:20:00|1.33|0.13|1.32|0.12|1.33|0.13|1.32|0.12|0
1646094300000|2022-03-01 00:25:00|1.33|0.13|1.32|0.12|1.33|0.13|1.32|0.12|0
1646094600000|2022-03-01 00:30:00|1.31|0.11|1.33|0.13|1.33|0.13|1.31|0.11|0
1646094900000|2022-03-01 00:35:00|1.32|0.12|1.33|0.13|1.33|0.13|1.32|0.12|0
1646095200000|2022-03-01 00:40:00|1.32|0.12|1.33|0.13|1.34|0.14|1.32|0.12|0
1646095500000|2022-03-01 00:45:00|1.34|0.14|1.36|0.16|1.37|0.17|1.33|0.13|0
1646095800000|2022-03-01 00:50:00|1.35|0.15|1.35|0.15|1.35|0.15|1.34|0.14|0
1646096100000|2022-03-01 00:55:00|1.34|0.14|1.34|0.14|1.35|0.15|1.34|0.14|0
1646096400000|2022-03-01 01:00:00|1.35|0.15|1.34|0.14|1.35|0.15|1.33|0.13|0
1646096700000|2022-03-01 01:05:00|1.33|0.13|1.33|0.13|1.33|0.13|1.32|0.12|0
1646097300000|2022-03-01 01:15:00|1.34|0.14|1.33|0.13|1.34|0.14|1.33|0.13|0
1646097600000|2022-03-01 01:20:00|1.35|0.15|1.4|0.2|1.41|0.21|1.35|0.15|0
1646097900000|2022-03-01 01:25:00|1.41|0.21|1.39|0.19|1.41|0.21|1.39|0.19|0
1646098200000|2022-03-01 01:30:00|1.38|0.18|1.38|0.18|1.38|0.18|1.38|0.18|0
1646098500000|2022-03-01 01:35:00|1.39|0.19|1.37|0.17|1.39|0.19|1.37|0.17|0
1646098800000|2022-03-01 01:40:00|1.38|0.18|1.38|0.18|1.38|0.18|1.37|0.17|0
1646099100000|2022-03-01 01:45:00|1.37|0.17|1.4|0.2|1.4|0.2|1.37|0.17|0
1646099400000|2022-03-01 01:50:00|1.39|0.19|1.4|0.2|1.4|0.2|1.39|0.19|0
1646099700000|2022-03-01 01:55:00|1.39|0.19|1.41|0.21|1.41|0.21|1.39|0.19|0
1646100000000|2022-03-01 02:00:00|1.4|0.2|1.4|0.2|1.4|0.2|1.4|0.2|0
1646100300000|2022-03-01 02:05:00|1.39|0.19|1.4|0.2|1.4|0.2|1.39|0.19|0
1646100600000|2022-03-01 02:10:00|1.41|0.21|1.42|0.22|1.42|0.22|1.41|0.21|0
1646100900000|2022-03-01 02:15:00|1.41|0.21|1.41|0.21|1.42|0.22|1.41|0.21|0
1646101200000|2022-03-01 02:20:00|1.4|0.2|1.41|0.21|1.41|0.21|1.4|0.2|0
1646101500000|2022-03-01 02:25:00|1.4|0.2|1.41|0.21|1.42|0.22|1.4|0.2|0
1646101800000|2022-03-01 02:30:00|1.42|0.22|1.42|0.22|1.42|0.22|1.42|0.22|0
1646102100000|2022-03-01 02:35:00|1.41|0.21|1.42|0.22|1.42|0.22|1.41|0.21|0
1646102400000|2022-03-01 02:40:00|1.43|0.23|1.41|0.21|1.43|0.23|1.41|0.21|0
1646103000000|2022-03-01 02:50:00|1.4|0.2|1.4|0.2|1.4|0.2|1.39|0.19|0
1646103300000|2022-03-01 02:55:00|1.39|0.19|1.39|0.19|1.4|0.2|1.39|0.19|0
1646103600000|2022-03-01 03:00:00|1.4|0.2|1.39|0.19|1.4|0.2|1.39|0.19|0
1646103900000|2022-03-01 03:05:00|1.4|0.2|1.4|0.2|1.41|0.21|1.4|0.2|0
1646104200000|2022-03-01 03:10:00|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1646104800000|2022-03-01 03:20:00|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1646105400000|2022-03-01 03:30:00|1.39|0.19|1.4|0.2|1.4|0.2|1.39|0.19|0
1646105700000|2022-03-01 03:35:00|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1646106000000|2022-03-01 03:40:00|1.4|0.2|1.4|0.2|1.41|0.21|1.4|0.2|0
1646106300000|2022-03-01 03:45:00|1.39|0.19|1.4|0.2|1.4|0.2|1.39|0.19|0
1646106600000|2022-03-01 03:50:00|1.39|0.19|1.39|0.19|1.4|0.2|1.39|0.19|0
1646106900000|2022-03-01 03:55:00|1.4|0.2|1.39|0.19|1.4|0.2|1.39|0.19|0
1646107200000|2022-03-01 04:00:00|1.4|0.2|1.39|0.19|1.4|0.2|1.39|0.19|0
1646107500000|2022-03-01 04:05:00|1.4|0.2|1.39|0.19|1.4|0.2|1.39|0.19|0
1646107800000|2022-03-01 04:10:00|1.38|0.18|1.39|0.19|1.39|0.19|1.38|0.18|0
1646108100000|2022-03-01 04:15:00|1.4|0.2|1.4|0.2|1.4|0.2|1.39|0.19|0
1646108400000|2022-03-01 04:20:00|1.39|0.19|1.39|0.19|1.39|0.19|1.38|0.18|0
1646108700000|2022-03-01 04:25:00|1.38|0.18|1.38|0.18|1.38|0.18|1.38|0.18|0
1646109000000|2022-03-01 04:30:00|1.39|0.19|1.38|0.18|1.39|0.19|1.38|0.18|0
1646109300000|2022-03-01 04:35:00|1.39|0.19|1.38|0.18|1.39|0.19|1.38|0.18|0
1646109600000|2022-03-01 04:40:00|1.39|0.19|1.38|0.18|1.39|0.19|1.38|0.18|0
1646109900000|2022-03-01 04:45:00|1.37|0.17|1.37|0.17|1.37|0.17|1.37|0.17|0
1646111400000|2022-03-01 05:10:00|1.38|0.18|1.39|0.19|1.39|0.19|1.38|0.18|0
1646111700000|2022-03-01 05:15:00|1.4|0.2|1.4|0.2|1.4|0.2|1.4|0.2|0
1646112000000|2022-03-01 05:20:00|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1646112300000|2022-03-01 05:25:00|1.4|0.2|1.38|0.18|1.4|0.2|1.38|0.18|0
1646112600000|2022-03-01 05:30:00|1.39|0.19|1.38|0.18|1.39|0.19|1.38|0.18|0
1646112900000|2022-03-01 05:35:00|1.37|0.17|1.37|0.17|1.38|0.18|1.37|0.17|0
1646113200000|2022-03-01 05:40:00|1.38|0.18|1.38|0.18|1.39|0.19|1.37|0.17|0
1646113500000|2022-03-01 05:45:00|1.39|0.19|1.38|0.18|1.39|0.19|1.38|0.18|0
1646113800000|2022-03-01 05:50:00|1.39|0.19|1.38|0.18|1.39|0.19|1.38|0.18|0
1646114100000|2022-03-01 05:55:00|1.37|0.17|1.38|0.18|1.38|0.18|1.37|0.17|0
1646114400000|2022-03-01 06:00:00|1.37|0.17|1.37|0.17|1.38|0.18|1.37|0.17|0
1646114700000|2022-03-01 06:05:00|1.36|0.16|1.36|0.16|1.36|0.16|1.36|0.16|0
1646115000000|2022-03-01 06:10:00|1.37|0.17|1.37|0.17|1.37|0.17|1.37|0.17|0
1646115300000|2022-03-01 06:15:00|1.36|0.16|1.36|0.16|1.36|0.16|1.36|0.16|0
1646115600000|2022-03-01 06:20:00|1.35|0.15|1.35|0.15|1.36|0.16|1.35|0.15|0
1646115900000|2022-03-01 06:25:00|1.36|0.16|1.34|0.14|1.36|0.16|1.34|0.14|0
1646116200000|2022-03-01 06:30:00|1.33|0.13|1.33|0.13|1.34|0.14|1.33|0.13|0
1646116500000|2022-03-01 06:35:00|1.34|0.14|1.33|0.13|1.34|0.14|1.33|0.13|0
1646117100000|2022-03-01 06:45:00|1.34|0.14|1.33|0.13|1.34|0.14|1.33|0.13|0
1646117400000|2022-03-01 06:50:00|1.34|0.14|1.34|0.14|1.34|0.14|1.33|0.13|0
1646117700000|2022-03-01 06:55:00|1.33|0.13|1.33|0.13|1.34|0.14|1.33|0.13|0
1646118000000|2022-03-01 07:00:00|1.32|0.12|1.32|0.12|1.33|0.13|1.32|0.12|0
1646118300000|2022-03-01 07:05:00|1.31|0.11|1.27|0.07|1.31|0.11|1.26|0.06|0
1646118600000|2022-03-01 07:10:00|1.28|0.08|1.28|0.08|1.29|0.09|1.28|0.08|0
1646118900000|2022-03-01 07:15:00|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1646119200000|2022-03-01 07:20:00|1.39|0.19|1.2|0|1.39|0.19|1.2|0|0
1646121900000|2022-03-01 08:05:00|1||1||1||1||0
1646123400000|2022-03-01 08:30:00|1.01|0.01|1|0|1.13|0.13|1|0|0
1646123700000|2022-03-01 08:35:00|1.13|0.13|1.62|0.62|1.68|0.68|1.13|0.13|0
1646124000000|2022-03-01 08:40:00|1.61|0.61|1.63|0.63|1.64|0.64|1.6|0.6|0
1646124300000|2022-03-01 08:45:00|1.64|0.64|1.67|0.67|1.67|0.67|1.62|0.62|0
1646124600000|2022-03-01 08:50:00|1.66|0.66|1.69|0.69|1.71|0.71|1.63|0.63|0
1646124900000|2022-03-01 08:55:00|1.68|0.68|1.67|0.67|1.7|0.7|1.66|0.66|0
1646125200000|2022-03-01 09:00:00|1.66|0.66|1.66|0.66|1.68|0.68|1.65|0.65|0
1646125500000|2022-03-01 09:05:00|1.67|0.67|1.71|0.71|1.72|0.72|1.66|0.66|0
1646125800000|2022-03-01 09:10:00|1.72|0.72|1.73|0.73|1.73|0.73|1.71|0.71|0
1646126100000|2022-03-01 09:15:00|1.72|0.72|1.72|0.72|1.73|0.73|1.7|0.7|0
1646126400000|2022-03-01 09:20:00|1.73|0.73|1.74|0.74|1.75|0.75|1.71|0.71|0
1646126700000|2022-03-01 09:25:00|1.75|0.75|1.8|0.8|1.82|0.82|1.65|0.65|0
1646127000000|2022-03-01 09:30:00|1.81|0.81|1.79|0.79|1.81|0.81|1.78|0.78|0
1646127300000|2022-03-01 09:35:00|1.78|0.78|1.79|0.79|1.81|0.81|1.78|0.78|0
1646127600000|2022-03-01 09:40:00|1.8|0.8|1.83|0.83|1.84|0.84|1.8|0.8|0
1646127900000|2022-03-01 09:45:00|1.84|0.84|1.81|0.81|1.84|0.84|1.8|0.8|0
1646128200000|2022-03-01 09:50:00|1.82|0.82|1.85|0.85|1.86|0.86|1.81|0.81|0
1646128500000|2022-03-01 09:55:00|1.84|0.84|1.84|0.84|1.86|0.86|1.83|0.83|0
1646128800000|2022-03-01 10:00:00|1.83|0.83|1.86|0.86|1.87|0.87|1.83|0.83|0
1646129100000|2022-03-01 10:05:00|1.87|0.87|1.88|0.88|1.89|0.89|1.86|0.86|0
1646129400000|2022-03-01 10:10:00|1.89|0.89|1.87|0.87|1.89|0.89|1.87|0.87|0
1646129700000|2022-03-01 10:15:00|1.86|0.86|1.88|0.88|1.88|0.88|1.8|0.8|0
1646130000000|2022-03-01 10:20:00|1.89|0.89|1.9|0.9|1.9|0.9|1.88|0.88|0
1646130300000|2022-03-01 10:25:00|1.89|0.89|1.91|0.91|1.92|0.92|1.89|0.89|0
1646130600000|2022-03-01 10:30:00|1.92|0.92|1.93|0.93|1.96|0.96|1.92|0.92|0
1646130900000|2022-03-01 10:35:00|1.94|0.94|1.94|0.94|1.96|0.96|1.93|0.93|0
1646131200000|2022-03-01 10:40:00|1.95|0.95|1.88|0.88|1.95|0.95|1.88|0.88|0
1646131500000|2022-03-01 10:45:00|1.89|0.89|1.88|0.88|1.96|0.96|1.88|0.88|0
1646131800000|2022-03-01 10:50:00|1.89|0.89|1.86|0.86|1.92|0.92|1.85|0.85|0
1646132100000|2022-03-01 10:55:00|1.87|0.87|1.86|0.86|1.88|0.88|1.85|0.85|0
1646132400000|2022-03-01 11:00:00|1.87|0.87|1.88|0.88|1.89|0.89|1.87|0.87|0
1646132700000|2022-03-01 11:05:00|1.87|0.87|1.93|0.93|1.93|0.93|1.87|0.87|0
1646133000000|2022-03-01 11:10:00|1.92|0.92|1.93|0.93|1.95|0.95|1.92|0.92|0
1646133300000|2022-03-01 11:15:00|1.92|0.92|1.91|0.91|1.94|0.94|1.9|0.9|0
1646133600000|2022-03-01 11:20:00|1.92|0.92|1.9|0.9|1.92|0.92|1.88|0.88|0
1646133900000|2022-03-01 11:25:00|1.89|0.89|1.91|0.91|1.91|0.91|1.88|0.88|0
1646134200000|2022-03-01 11:30:00|1.9|0.9|1.88|0.88|1.92|0.92|1.87|0.87|0
1646134500000|2022-03-01 11:35:00|1.89|0.89|1.9|0.9|1.9|0.9|1.88|0.88|0
1646134800000|2022-03-01 11:40:00|1.89|0.89|1.94|0.94|1.94|0.94|1.89|0.89|0
1646135100000|2022-03-01 11:45:00|1.93|0.93|1.96|0.96|1.97|0.97|1.93|0.93|0
1646135400000|2022-03-01 11:50:00|1.95|0.95|2|1|2.01|1.01|1.95|0.95|0
1646135700000|2022-03-01 11:55:00|2.01|1.01|2.02|1.02|2.04|1.04|1.9|0.9|0
1646136000000|2022-03-01 12:00:00|2.03|1.03|1.98|0.98|2.03|1.03|1.98|0.98|0
1646136300000|2022-03-01 12:05:00|1.97|0.97|1.95|0.95|2.02|1.02|1.95|0.95|0
1646136600000|2022-03-01 12:10:00|1.96|0.96|1.97|0.97|1.97|0.97|1.95|0.95|0
1646136900000|2022-03-01 12:15:00|1.98|0.98|2|1|2|1|1.97|0.97|0
1646137200000|2022-03-01 12:20:00|1.99|0.99|1.95|0.95|2|1|1.94|0.94|0
1646137500000|2022-03-01 12:25:00|1.96|0.96|1.9|0.9|1.97|0.97|1.9|0.9|0
1646137800000|2022-03-01 12:30:00|1.91|0.91|1.91|0.91|1.93|0.93|1.91|0.91|0
1646138100000|2022-03-01 12:35:00|1.92|0.92|1.95|0.95|1.95|0.95|1.92|0.92|0
1646138400000|2022-03-01 12:40:00|1.96|0.96|1.97|0.97|1.99|0.99|1.95|0.95|0
1646138700000|2022-03-01 12:45:00|1.98|0.98|1.95|0.95|1.99|0.99|1.95|0.95|0
1646139000000|2022-03-01 12:50:00|1.96|0.96|2.01|1.01|2.02|1.02|1.95|0.95|0
1646139300000|2022-03-01 12:55:00|2|1|1.99|0.99|2.03|1.03|1.98|0.98|0
1646139600000|2022-03-01 13:00:00|2|1|2.01|1.01|2.03|1.03|1.98|0.98|0
1646139900000|2022-03-01 13:05:00|2|1|2|1|2.03|1.03|1.99|0.99|0
1646140200000|2022-03-01 13:10:00|2.01|1.01|1.98|0.98|2.02|1.02|1.96|0.96|0
1646140500000|2022-03-01 13:15:00|1.99|0.99|1.96|0.96|1.99|0.99|1.95|0.95|0
1646140800000|2022-03-01 13:20:00|1.97|0.97|1.96|0.96|2.01|1.01|1.96|0.96|0
1646141100000|2022-03-01 13:25:00|1.95|0.95|1.88|0.88|1.96|0.96|1.87|0.87|0
1646141400000|2022-03-01 13:30:00|1.87|0.87|1.82|0.82|1.95|0.95|1.8|0.8|0
1646141700000|2022-03-01 13:35:00|1.81|0.81|1.8|0.8|1.84|0.84|1.8|0.8|0
1646142000000|2022-03-01 13:40:00|1.79|0.79|1.78|0.78|1.8|0.8|1.78|0.78|0
1646142300000|2022-03-01 13:45:00|1.79|0.79|1.76|0.76|1.8|0.8|1.76|0.76|0
1646142600000|2022-03-01 13:50:00|1.77|0.77|1.73|0.73|1.82|0.82|1.73|0.73|0
1646142900000|2022-03-01 13:55:00|1.74|0.74|1.76|0.76|1.76|0.76|1.72|0.72|0
1646143200000|2022-03-01 14:00:00|1.75|0.75|1.78|0.78|1.79|0.79|1.75|0.75|0
1646143500000|2022-03-01 14:05:00|1.77|0.77|1.78|0.78|1.78|0.78|1.76|0.76|0
1646143800000|2022-03-01 14:10:00|1.77|0.77|1.78|0.78|1.79|0.79|1.77|0.77|0
1646144100000|2022-03-01 14:15:00|1.77|0.77|1.79|0.79|1.79|0.79|1.76|0.76|0
1646144400000|2022-03-01 14:20:00|1.78|0.78|1.77|0.77|1.79|0.79|1.77|0.77|0
1646144700000|2022-03-01 14:25:00|1.76|0.76|1.78|0.78|1.78|0.78|1.74|0.74|0
1646145000000|2022-03-01 14:30:00|1.77|0.77|1.72|0.72|1.78|0.78|1.72|0.72|0
1646145300000|2022-03-01 14:35:00|1.71|0.71|1.72|0.72|1.78|0.78|1.67|0.67|0
1646145600000|2022-03-01 14:40:00|1.71|0.71|1.78|0.78|1.79|0.79|1.71|0.71|0
1646145900000|2022-03-01 14:45:00|1.77|0.77|1.93|0.93|1.94|0.94|1.76|0.76|0
1646146200000|2022-03-01 14:50:00|1.92|0.92|2.02|1.02|2.06|1.06|1.92|0.92|0
1646146500000|2022-03-01 14:55:00|2.01|1.01|1.96|0.96|2.06|1.06|1.94|0.94|0
1646146800000|2022-03-01 15:00:00|1.93|0.93|1.96|0.96|1.99|0.99|1.87|0.87|0
1646147100000|2022-03-01 15:05:00|1.97|0.97|1.98|0.98|1.99|0.99|1.93|0.93|0
1646147400000|2022-03-01 15:10:00|1.99|0.99|2.01|1.01|2.04|1.04|1.99|0.99|0
1646147700000|2022-03-01 15:15:00|2.02|1.02|1.85|0.85|2.02|1.02|1.85|0.85|0
1646148000000|2022-03-01 15:20:00|1.8|0.8|1.79|0.79|1.8|0.8|1.72|0.72|0
1646148300000|2022-03-01 15:25:00|1.78|0.78|1.78|0.78|1.82|0.82|1.76|0.76|0
1646148600000|2022-03-01 15:30:00|1.79|0.79|1.82|0.82|1.82|0.82|1.75|0.75|0
1646148900000|2022-03-01 15:35:00|1.81|0.81|1.83|0.83|1.83|0.83|1.79|0.79|0
1646149200000|2022-03-01 15:40:00|1.84|0.84|1.87|0.87|1.88|0.88|1.76|0.76|0
1646149500000|2022-03-01 15:45:00|1.86|0.86|1.84|0.84|1.88|0.88|1.84|0.84|0
1646149800000|2022-03-01 15:50:00|1.85|0.85|1.82|0.82|1.85|0.85|1.81|0.81|0
1646150100000|2022-03-01 15:55:00|1.83|0.83|1.89|0.89|1.9|0.9|1.82|0.82|0
1646150400000|2022-03-01 16:00:00|1.9|0.9|1.85|0.85|1.9|0.9|1.83|0.83|0
1646150700000|2022-03-01 16:05:00|1.84|0.84|1.88|0.88|1.89|0.89|1.84|0.84|0
1646151000000|2022-03-01 16:10:00|1.87|0.87|1.82|0.82|1.88|0.88|1.82|0.82|0
1646151300000|2022-03-01 16:15:00|1.83|0.83|1.88|0.88|1.88|0.88|1.83|0.83|0
1646151600000|2022-03-01 16:20:00|1.89|0.89|1.81|0.81|1.91|0.91|1.79|0.79|0
1646151900000|2022-03-01 16:25:00|1.82|0.82|1.85|0.85|1.87|0.87|1.81|0.81|0
1646152200000|2022-03-01 16:30:00|1.84|0.84|2|1|2.01|1.01|1.84|0.84|0
1646152500000|2022-03-01 16:35:00|2.01|1.01|2.02|1.02|2.03|1.03|2|1|0
1646152800000|2022-03-01 16:40:00|2.01|1.01|2.02|1.02|2.04|1.04|1.99|0.99|0
1646153100000|2022-03-01 16:45:00|2.03|1.03|2.1|1.1|2.12|1.12|1.98|0.98|0
1646153400000|2022-03-01 16:50:00|2.09|1.09|2.11|1.11|2.13|1.13|2.09|1.09|0
1646153700000|2022-03-01 16:55:00|2.13|1.13|2.13|1.13|2.16|1.16|2.12|1.12|0
1646154000000|2022-03-01 17:00:00|2.14|1.14|2.16|1.16|2.16|1.16|2.12|1.12|0
1646154300000|2022-03-01 17:05:00|2.14|1.14|2.18|1.18|2.18|1.18|2.13|1.13|0
1646154600000|2022-03-01 17:10:00|2.2|1.2|2.12|1.12|2.21|1.21|2.12|1.12|0
1646154900000|2022-03-01 17:15:00|2.13|1.13|2.02|1.02|2.15|1.15|2|1|0
1646155200000|2022-03-01 17:20:00|2.01|1.01|2.04|1.04|2.06|1.06|2.01|1.01|0
1646155500000|2022-03-01 17:25:00|2.05|1.05|2.05|1.05|2.1|1.1|2.03|1.03|0
1646155800000|2022-03-01 17:30:00|2.06|1.06|2.04|1.04|2.08|1.08|2.01|1.01|0
1646156100000|2022-03-01 17:35:00|2.03|1.03|2.01|1.01|2.07|1.07|2.01|1.01|0
1646156400000|2022-03-01 17:40:00|2|1|1.96|0.96|2.01|1.01|1.96|0.96|0
1646156700000|2022-03-01 17:45:00|1.95|0.95|1.9|0.9|1.99|0.99|1.89|0.89|0
1646157000000|2022-03-01 17:50:00|1.91|0.91|1.91|0.91|1.92|0.92|1.88|0.88|0
1646157300000|2022-03-01 17:55:00|1.9|0.9|1.9|0.9|1.93|0.93|1.88|0.88|0
1646157600000|2022-03-01 18:00:00|1.91|0.91|1.89|0.89|1.91|0.91|1.86|0.86|0
1646157900000|2022-03-01 18:05:00|1.9|0.9|1.93|0.93|1.95|0.95|1.88|0.88|0
1646158200000|2022-03-01 18:10:00|1.92|0.92|1.99|0.99|2|1|1.92|0.92|0
1646158500000|2022-03-01 18:15:00|1.98|0.98|2.04|1.04|2.04|1.04|1.98|0.98|0
1646158800000|2022-03-01 18:20:00|2.03|1.03|2.07|1.07|2.07|1.07|2.01|1.01|0
1646159100000|2022-03-01 18:25:00|2.06|1.06|2.16|1.16|2.17|1.17|2.02|1.02|0
1646159400000|2022-03-01 18:30:00|2.15|1.15|2.15|1.15|2.17|1.17|2.12|1.12|0
1646159700000|2022-03-01 18:35:00|2.16|1.16|2.09|1.09|2.16|1.16|2.09|1.09|0
1646160000000|2022-03-01 18:40:00|2.1|1.1|2.12|1.12|2.14|1.14|2.09|1.09|0
1646160300000|2022-03-01 18:45:00|2.11|1.11|2.13|1.13|2.16|1.16|2.08|1.08|0
1646160600000|2022-03-01 18:50:00|2.19|1.19|2.23|1.23|2.28|1.28|2.18|1.18|0
1646160900000|2022-03-01 18:55:00|2.24|1.24|2.23|1.23|2.25|1.25|2.2|1.2|0
1646161200000|2022-03-01 19:00:00|2.22|1.22|2.34|1.34|2.39|1.39|2.22|1.22|0
1646161500000|2022-03-01 19:05:00|2.35|1.35|2.31|1.31|2.35|1.35|2.27|1.27|0
1646161800000|2022-03-01 19:10:00|2.3|1.3|2.32|1.32|2.35|1.35|2.3|1.3|0
1646162100000|2022-03-01 19:15:00|2.31|1.31|2.27|1.27|2.37|1.37|2.25|1.25|0
1646162400000|2022-03-01 19:20:00|2.26|1.26|2.13|1.13|2.28|1.28|2.13|1.13|0
1646162700000|2022-03-01 19:25:00|2.14|1.14|2.12|1.12|2.15|1.15|2.11|1.11|0
1646163000000|2022-03-01 19:30:00|2.13|1.13|2.14|1.14|2.16|1.16|2.12|1.12|0
1646163300000|2022-03-01 19:35:00|2.13|1.13|2.07|1.07|2.15|1.15|2.06|1.06|0
1646163600000|2022-03-01 19:40:00|2.08|1.08|2.06|1.06|2.09|1.09|2.05|1.05|0
1646163900000|2022-03-01 19:45:00|2.07|1.07|2.11|1.11|2.12|1.12|2.06|1.06|0
1646164200000|2022-03-01 19:50:00|2.12|1.12|2.21|1.21|2.26|1.26|2.11|1.11|0
1646164500000|2022-03-01 19:55:00|2.2|1.2|2.2|1.2|2.23|1.23|2.18|1.18|0
1646164800000|2022-03-01 20:00:00|2.21|1.21|2.08|1.08|2.22|1.22|2.08|1.08|0
1646165100000|2022-03-01 20:05:00|2.06|1.06|2.01|1.01|2.17|1.17|1.94|0.94|0
1646165400000|2022-03-01 20:10:00|2|1|2.05|1.05|2.07|1.07|2|1|0
1646165700000|2022-03-01 20:15:00|2.04|1.04|2.12|1.12|2.12|1.12|2.04|1.04|0
1646166000000|2022-03-01 20:20:00|2.11|1.11|2.18|1.18|2.18|1.18|2.1|1.1|0
1646166300000|2022-03-01 20:25:00|2.19|1.19|2.24|1.24|2.24|1.24|2.18|1.18|0
1646166600000|2022-03-01 20:30:00|2.25|1.25|2.23|1.23|2.38|1.38|2.12|1.12|0
1646166900000|2022-03-01 20:35:00|2.24|1.24|2.23|1.23|2.26|1.26|2.22|1.22|0
1646167200000|2022-03-01 20:40:00|2.24|1.24|2.3|1.3|2.3|1.3|2.2|1.2|0
1646167500000|2022-03-01 20:45:00|2.31|1.31|2.38|1.38|2.38|1.38|2.29|1.29|0
1646167800000|2022-03-01 20:50:00|2.39|1.39|2.35|1.35|2.46|1.46|2.34|1.34|0
1646168100000|2022-03-01 20:55:00|2.36|1.36|2.25|1.25|2.39|1.39|2.21|1.21|0
1646168400000|2022-03-01 21:00:00|2.24|1.24|2.18|1.18|2.24|1.24|2.17|1.17|0
1646168700000|2022-03-01 21:05:00|2.17|1.17|2.05|1.05|2.19|1.19|2.05|1.05|0
1646169000000|2022-03-01 21:10:00|2.06|1.06|2.03|1.03|2.06|1.06|2.02|1.02|0
1646169300000|2022-03-01 21:15:00|2.13|0.93|2.13|0.93|2.15|0.95|2.12|0.92|0
1646169600000|2022-03-01 21:20:00|2.14|0.94|2.14|0.94|2.15|0.95|2.12|0.92|0
1646169900000|2022-03-01 21:25:00|2.13|0.93|2.13|0.93|2.13|0.93|2.12|0.92|0
1646170200000|2022-03-01 21:30:00|2.12|0.92|2.14|0.94|2.14|0.94|2.12|0.92|0
1646170500000|2022-03-01 21:35:00|2.13|0.93|2.14|0.94|2.15|0.95|2.12|0.92|0
1646170800000|2022-03-01 21:40:00|2.15|0.95|2.15|0.95|2.16|0.96|2.14|0.94|0
1646171100000|2022-03-01 21:45:00|2.16|0.96|2.15|0.95|2.16|0.96|2.14|0.94|0
1646171400000|2022-03-01 21:50:00|2.14|0.94|2.14|0.94|2.15|0.95|2.13|0.93|0
1646171700000|2022-03-01 21:55:00|2.13|0.93|2.14|0.94|2.15|0.95|2.12|0.92|0
1646172000000|2022-03-01 22:00:00|2.13|0.93|2.14|0.94|2.14|0.94|2.12|0.92|0
1646172300000|2022-03-01 22:05:00|2.15|0.95|2.15|0.95|2.15|0.95|2.14|0.94|0
1646172600000|2022-03-01 22:10:00|2.14|0.94|2.15|0.95|2.15|0.95|2.14|0.94|0
1646173200000|2022-03-01 22:20:00|2.14|0.94|2.15|0.95|2.15|0.95|2.14|0.94|0
1646174400000|2022-03-01 22:40:00|2.14|0.94|2.14|0.94|2.15|0.95|2.14|0.94|0
1646174700000|2022-03-01 22:45:00|2.13|0.93|2.14|0.94|2.14|0.94|2.13|0.93|0
1646175000000|2022-03-01 22:50:00|2.13|0.93|2.13|0.93|2.13|0.93|2.13|0.93|0
1646175300000|2022-03-01 22:55:00|2.14|0.94|2.14|0.94|2.14|0.94|2.14|0.94|0
1646175600000|2022-03-01 23:00:00|2.13|0.93|2.15|0.95|2.15|0.95|2.12|0.92|0
1646175900000|2022-03-01 23:05:00|2.14|0.94|2.14|0.94|2.15|0.95|2.12|0.92|0
1646176200000|2022-03-01 23:10:00|2.13|0.93|2.13|0.93|2.16|0.96|2.13|0.93|0
1646176500000|2022-03-01 23:15:00|2.12|0.92|2.13|0.93|2.14|0.94|2.12|0.92|0
1646176800000|2022-03-01 23:20:00|2.12|0.92|2.13|0.93|2.13|0.93|2.11|0.91|0
1646177100000|2022-03-01 23:25:00|2.12|0.92|2.13|0.93|2.14|0.94|2.12|0.92|0
1646177400000|2022-03-01 23:30:00|2.12|0.92|2.1|0.9|2.12|0.92|2.1|0.9|0
1646177700000|2022-03-01 23:35:00|2.08|0.88|2.08|0.88|2.09|0.89|2.07|0.87|0
1646178000000|2022-03-01 23:40:00|2.09|0.89|2.09|0.89|2.1|0.9|2.08|0.88|0
1646178300000|2022-03-01 23:45:00|2.1|0.9|2.1|0.9|2.1|0.9|2.08|0.88|0
1646178600000|2022-03-01 23:50:00|2.09|0.89|2.09|0.89|2.1|0.9|2.09|0.89|0
1646178900000|2022-03-01 23:55:00|2.08|0.88|2.06|0.86|2.09|0.89|2.06|0.86|0
1646179200000|2022-03-02 00:00:00|2.07|0.87|2.07|0.87|2.08|0.88|2.06|0.86|0
1646179500000|2022-03-02 00:05:00|2.06|0.86|2.05|0.85|2.07|0.87|2.05|0.85|0
1646179800000|2022-03-02 00:10:00|2.06|0.86|2.05|0.85|2.06|0.86|2.05|0.85|0
1646180100000|2022-03-02 00:15:00|2.06|0.86|2.03|0.83|2.06|0.86|2.02|0.82|0
1646180400000|2022-03-02 00:20:00|2.02|0.82|2.03|0.83|2.04|0.84|2.02|0.82|0
1646180700000|2022-03-02 00:25:00|2.02|0.82|2.03|0.83|2.04|0.84|2.02|0.82|0
1646181000000|2022-03-02 00:30:00|2.04|0.84|2.06|0.86|2.07|0.87|2.03|0.83|0
1646181300000|2022-03-02 00:35:00|2.07|0.87|2.07|0.87|2.08|0.88|2.05|0.85|0
1646181600000|2022-03-02 00:40:00|2.06|0.86|2.05|0.85|2.07|0.87|2.05|0.85|0
1646181900000|2022-03-02 00:45:00|2.06|0.86|2.05|0.85|2.06|0.86|2.03|0.83|0
1646182200000|2022-03-02 00:50:00|2.04|0.84|2.04|0.84|2.05|0.85|2.03|0.83|0
1646182500000|2022-03-02 00:55:00|2.03|0.83|2.04|0.84|2.04|0.84|2.03|0.83|0
1646182800000|2022-03-02 01:00:00|2.03|0.83|2.05|0.85|2.05|0.85|2.01|0.81|0
1646183100000|2022-03-02 01:05:00|2.04|0.84|2.06|0.86|2.07|0.87|2.03|0.83|0
1646183400000|2022-03-02 01:10:00|2.05|0.85|2.04|0.84|2.06|0.86|2.03|0.83|0
1646183700000|2022-03-02 01:15:00|2.03|0.83|2.05|0.85|2.06|0.86|2.03|0.83|0
1646184000000|2022-03-02 01:20:00|2.04|0.84|2.07|0.87|2.07|0.87|2.03|0.83|0
1646184300000|2022-03-02 01:25:00|2.06|0.86|2.06|0.86|2.08|0.88|2.05|0.85|0
1646184600000|2022-03-02 01:30:00|2.07|0.87|2.01|0.81|2.07|0.87|2.01|0.81|0
1646184900000|2022-03-02 01:35:00|2.02|0.82|2.03|0.83|2.03|0.83|2.01|0.81|0
1646185200000|2022-03-02 01:40:00|2.04|0.84|2.06|0.86|2.06|0.86|2.02|0.82|0
1646185500000|2022-03-02 01:45:00|2.05|0.85|2.06|0.86|2.07|0.87|2.04|0.84|0
1646185800000|2022-03-02 01:50:00|2.05|0.85|2.08|0.88|2.09|0.89|2.05|0.85|0
1646186100000|2022-03-02 01:55:00|2.07|0.87|2.06|0.86|2.08|0.88|2.06|0.86|0
1646186400000|2022-03-02 02:00:00|2.07|0.87|2.09|0.89|2.1|0.9|2.06|0.86|0
1646186700000|2022-03-02 02:05:00|2.08|0.88|2.08|0.88|2.09|0.89|2.07|0.87|0
1646187000000|2022-03-02 02:10:00|2.07|0.87|2.11|0.91|2.11|0.91|2.07|0.87|0
1646187300000|2022-03-02 02:15:00|2.13|0.93|2.14|0.94|2.18|0.98|2.12|0.92|0
1646187600000|2022-03-02 02:20:00|2.15|0.95|2.15|0.95|2.15|0.95|2.12|0.92|0
1646187900000|2022-03-02 02:25:00|2.14|0.94|2.13|0.93|2.15|0.95|2.12|0.92|0
1646188200000|2022-03-02 02:30:00|2.14|0.94|2.12|0.92|2.14|0.94|2.11|0.91|0
1646188500000|2022-03-02 02:35:00|2.11|0.91|2.11|0.91|2.11|0.91|2.1|0.9|0
1646188800000|2022-03-02 02:40:00|2.12|0.92|2.16|0.96|2.17|0.97|2.12|0.92|0
1646189100000|2022-03-02 02:45:00|2.17|0.97|2.15|0.95|2.17|0.97|2.14|0.94|0
1646189400000|2022-03-02 02:50:00|2.14|0.94|2.13|0.93|2.15|0.95|2.13|0.93|0
1646189700000|2022-03-02 02:55:00|2.14|0.94|2.11|0.91|2.14|0.94|2.1|0.9|0
1646190000000|2022-03-02 03:00:00|2.1|0.9|2.08|0.88|2.1|0.9|2.07|0.87|0
1646190300000|2022-03-02 03:05:00|2.07|0.87|2.08|0.88|2.09|0.89|2.07|0.87|0
1646190600000|2022-03-02 03:10:00|2.09|0.89|2.06|0.86|2.09|0.89|2.05|0.85|0
1646190900000|2022-03-02 03:15:00|2.07|0.87|2.07|0.87|2.08|0.88|2.07|0.87|0
1646191200000|2022-03-02 03:20:00|2.08|0.88|2.09|0.89|2.1|0.9|2.08|0.88|0
1646191500000|2022-03-02 03:25:00|2.1|0.9|2.1|0.9|2.11|0.91|2.09|0.89|0
1646191800000|2022-03-02 03:30:00|2.11|0.91|2.1|0.9|2.11|0.91|2.1|0.9|0
1646192100000|2022-03-02 03:35:00|2.11|0.91|2.1|0.9|2.12|0.92|2.09|0.89|0
1646192400000|2022-03-02 03:40:00|2.11|0.91|2.11|0.91|2.11|0.91|2.1|0.9|0
1646192700000|2022-03-02 03:45:00|2.1|0.9|2.08|0.88|2.11|0.91|2.07|0.87|0
1646193000000|2022-03-02 03:50:00|2.07|0.87|2.08|0.88|2.08|0.88|2.07|0.87|0
1646193300000|2022-03-02 03:55:00|2.07|0.87|2.07|0.87|2.07|0.87|2.07|0.87|0
1646193600000|2022-03-02 04:00:00|2.06|0.86|2|0.8|2.08|0.88|2|0.8|0
1646193900000|2022-03-02 04:05:00|2.01|0.81|2.02|0.82|2.03|0.83|2.01|0.81|0
1646194200000|2022-03-02 04:10:00|2.01|0.81|2.02|0.82|2.02|0.82|2|0.8|0
1646194500000|2022-03-02 04:15:00|2.01|0.81|2|0.8|2.01|0.81|1.99|0.79|0
1646194800000|2022-03-02 04:20:00|1.99|0.79|2.01|0.81|2.01|0.81|1.99|0.79|0
1646195100000|2022-03-02 04:25:00|2.02|0.82|2.01|0.81|2.02|0.82|2.01|0.81|0
1646195400000|2022-03-02 04:30:00|2|0.8|2|0.8|2.01|0.81|2|0.8|0
1646195700000|2022-03-02 04:35:00|2.01|0.81|1.99|0.79|2.01|0.81|1.98|0.78|0
1646196000000|2022-03-02 04:40:00|1.98|0.78|1.99|0.79|1.99|0.79|1.98|0.78|0
1646196300000|2022-03-02 04:45:00|1.98|0.78|1.98|0.78|1.99|0.79|1.98|0.78|0
1646196600000|2022-03-02 04:50:00|1.99|0.79|1.95|0.75|1.99|0.79|1.94|0.74|0
1646196900000|2022-03-02 04:55:00|1.96|0.76|1.94|0.74|1.96|0.76|1.94|0.74|0
1646197200000|2022-03-02 05:00:00|1.95|0.75|1.95|0.75|1.95|0.75|1.94|0.74|0
1646197500000|2022-03-02 05:05:00|1.94|0.74|1.94|0.74|1.95|0.75|1.94|0.74|0
1646198100000|2022-03-02 05:15:00|1.95|0.75|1.91|0.71|1.95|0.75|1.9|0.7|0
1646198400000|2022-03-02 05:20:00|1.92|0.72|1.92|0.72|1.92|0.72|1.91|0.71|0
1646198700000|2022-03-02 05:25:00|1.91|0.71|1.9|0.7|1.92|0.72|1.9|0.7|0
1646199000000|2022-03-02 05:30:00|1.91|0.71|1.91|0.71|1.91|0.71|1.89|0.69|0
1646199300000|2022-03-02 05:35:00|1.92|0.72|1.91|0.71|1.92|0.72|1.91|0.71|0
1646199600000|2022-03-02 05:40:00|1.9|0.7|1.92|0.72|1.93|0.73|1.9|0.7|0
1646199900000|2022-03-02 05:45:00|1.91|0.71|1.91|0.71|1.92|0.72|1.91|0.71|0
1646200200000|2022-03-02 05:50:00|1.92|0.72|1.9|0.7|1.92|0.72|1.9|0.7|0
1646200500000|2022-03-02 05:55:00|1.91|0.71|1.93|0.73|1.93|0.73|1.9|0.7|0
1646200800000|2022-03-02 06:00:00|1.94|0.74|1.94|0.74|1.94|0.74|1.91|0.71|0
1646201100000|2022-03-02 06:05:00|1.93|0.73|1.93|0.73|1.94|0.74|1.92|0.72|0
1646201400000|2022-03-02 06:10:00|1.94|0.74|1.93|0.73|1.94|0.74|1.92|0.72|0
1646201700000|2022-03-02 06:15:00|1.92|0.72|1.92|0.72|1.93|0.73|1.91|0.71|0
1646202000000|2022-03-02 06:20:00|1.93|0.73|1.96|0.76|1.96|0.76|1.92|0.72|0
1646202300000|2022-03-02 06:25:00|1.95|0.75|1.95|0.75|1.96|0.76|1.95|0.75|0
1646202600000|2022-03-02 06:30:00|1.96|0.76|1.94|0.74|1.96|0.76|1.94|0.74|0
1646202900000|2022-03-02 06:35:00|1.95|0.75|1.95|0.75|1.95|0.75|1.94|0.74|0
1646203200000|2022-03-02 06:40:00|1.94|0.74|1.95|0.75|1.97|0.77|1.94|0.74|0
1646203500000|2022-03-02 06:45:00|1.96|0.76|1.97|0.77|1.98|0.78|1.96|0.76|0
1646203800000|2022-03-02 06:50:00|1.98|0.78|2.01|0.81|2.02|0.82|1.97|0.77|0
1646204100000|2022-03-02 06:55:00|2.02|0.82|2.02|0.82|2.04|0.84|2.01|0.81|0
1646204400000|2022-03-02 07:00:00|2.01|0.81|2.1|0.9|2.1|0.9|2|0.8|0
1646204700000|2022-03-02 07:05:00|2.09|0.89|2.16|0.96|2.17|0.97|2.09|0.89|0
1646205000000|2022-03-02 07:10:00|2.15|0.95|2.26|1.06|2.26|1.06|2.13|0.93|0
1646205300000|2022-03-02 07:15:00|2.25|1.05|2.35|1.15|2.36|1.16|2.24|1.04|0
1646205600000|2022-03-02 07:20:00|2.36|1.16|2.34|1.14|2.36|1.16|2.32|1.12|0
1646205900000|2022-03-02 07:25:00|2.35|1.15|2.3|1.1|2.35|1.15|2.29|1.09|0
1646206200000|2022-03-02 07:30:00|2.29|1.09|2.24|1.04|2.3|1.1|2.23|1.03|0
1646206500000|2022-03-02 07:35:00|2.25|1.05|2.12|0.92|2.25|1.05|2.11|0.91|0
1646206800000|2022-03-02 07:40:00|2.13|0.93|2.12|0.92|2.13|0.93|2.12|0.92|0
1646207100000|2022-03-02 07:45:00|2.11|0.91|2.11|0.91|2.15|0.95|2.1|0.9|0
1646207400000|2022-03-02 07:50:00|2.12|0.92|2.14|0.94|2.17|0.97|2.1|0.9|0
1646207700000|2022-03-02 07:55:00|2.13|0.93|2.11|0.91|2.15|0.95|2.1|0.9|0
1646208000000|2022-03-02 08:00:00|2.08|0.88|2.09|0.89|2.1|0.9|2.05|0.85|0
1646208300000|2022-03-02 08:05:00|2.1|0.9|2.05|1.05|2.1|1.06|1.99|0.9|0
1646208600000|2022-03-02 08:10:00|2.04|1.04|1.98|0.98|2.04|1.04|1.97|0.97|0
1646208900000|2022-03-02 08:15:00|1.99|0.99|1.9|0.9|1.99|0.99|1.9|0.9|0
1646209200000|2022-03-02 08:20:00|1.91|0.91|1.78|0.78|1.92|0.92|1.78|0.78|0
1646209500000|2022-03-02 08:25:00|1.77|0.77|1.8|0.8|1.8|0.8|1.77|0.77|0
1646209800000|2022-03-02 08:30:00|1.81|0.81|1.79|0.79|1.81|0.81|1.78|0.78|0
1646210100000|2022-03-02 08:35:00|1.8|0.8|1.81|0.81|1.83|0.83|1.78|0.78|0
1646210400000|2022-03-02 08:40:00|1.8|0.8|1.85|0.85|1.86|0.86|1.79|0.79|0
1646210700000|2022-03-02 08:45:00|1.84|0.84|1.85|0.85|1.88|0.88|1.84|0.84|0
1646211000000|2022-03-02 08:50:00|1.86|0.86|1.89|0.89|1.9|0.9|1.83|0.83|0
1646211300000|2022-03-02 08:55:00|1.88|0.88|1.89|0.89|1.91|0.91|1.87|0.87|0
1646211600000|2022-03-02 09:00:00|1.88|0.88|1.99|0.99|2.01|1.01|1.88|0.88|0
1646211900000|2022-03-02 09:05:00|1.98|0.98|1.92|0.92|1.98|0.98|1.92|0.92|0
1646212200000|2022-03-02 09:10:00|1.91|0.91|1.9|0.9|1.92|0.92|1.88|0.88|0
1646212500000|2022-03-02 09:15:00|1.89|0.89|1.89|0.89|1.9|0.9|1.87|0.87|0
1646212800000|2022-03-02 09:20:00|1.9|0.9|1.89|0.89|1.9|0.9|1.84|0.84|0
1646213100000|2022-03-02 09:25:00|1.88|0.88|1.87|0.87|1.9|0.9|1.87|0.87|0
1646213400000|2022-03-02 09:30:00|1.86|0.86|1.76|0.76|1.88|0.88|1.7|0.7|0
1646213700000|2022-03-02 09:35:00|1.77|0.77|1.76|0.76|1.79|0.79|1.75|0.75|0
1646214000000|2022-03-02 09:40:00|1.75|0.75|1.66|0.66|1.8|0.8|1.65|0.65|0
1646214300000|2022-03-02 09:45:00|1.65|0.65|1.59|0.59|1.66|0.66|1.59|0.59|0
1646214600000|2022-03-02 09:50:00|1.6|0.6|1.6|0.6|1.62|0.62|1.57|0.57|0
1646214900000|2022-03-02 09:55:00|1.61|0.61|1.6|0.6|1.61|0.61|1.6|0.6|0
1646215200000|2022-03-02 10:00:00|1.61|0.61|1.62|0.62|1.62|0.62|1.6|0.6|0
1646215500000|2022-03-02 10:05:00|1.63|0.63|1.61|0.61|1.63|0.63|1.61|0.61|0
1646215800000|2022-03-02 10:10:00|1.6|0.6|1.6|0.6|1.62|0.62|1.59|0.59|0
1646216100000|2022-03-02 10:15:00|1.59|0.59|1.57|0.57|1.6|0.6|1.55|0.55|0
1646216400000|2022-03-02 10:20:00|1.58|0.58|1.53|0.53|1.58|0.58|1.53|0.53|0
1646216700000|2022-03-02 10:25:00|1.52|0.52|1.54|0.54|1.55|0.55|1.52|0.52|0
1646217000000|2022-03-02 10:30:00|1.55|0.55|1.56|0.56|1.56|0.56|1.54|0.54|0
1646217300000|2022-03-02 10:35:00|1.55|0.55|1.55|0.55|1.57|0.57|1.54|0.54|0
1646217600000|2022-03-02 10:40:00|1.54|0.54|1.55|0.55|1.57|0.57|1.53|0.53|0
1646217900000|2022-03-02 10:45:00|1.56|0.56|1.57|0.57|1.58|0.58|1.55|0.55|0
1646218200000|2022-03-02 10:50:00|1.58|0.58|1.59|0.59|1.6|0.6|1.57|0.57|0
1646218500000|2022-03-02 10:55:00|1.58|0.58|1.57|0.57|1.58|0.58|1.57|0.57|0
1646218800000|2022-03-02 11:00:00|1.58|0.58|1.58|0.58|1.58|0.58|1.56|0.56|0
1646219100000|2022-03-02 11:05:00|1.57|0.57|1.57|0.57|1.59|0.59|1.56|0.56|0
1646219400000|2022-03-02 11:10:00|1.56|0.56|1.56|0.56|1.57|0.57|1.54|0.54|0
1646219700000|2022-03-02 11:15:00|1.55|0.55|1.57|0.57|1.58|0.58|1.55|0.55|0
1646220000000|2022-03-02 11:20:00|1.58|0.58|1.57|0.57|1.58|0.58|1.56|0.56|0
1646220300000|2022-03-02 11:25:00|1.56|0.56|1.53|0.53|1.57|0.57|1.53|0.53|0
1646220600000|2022-03-02 11:30:00|1.54|0.54|1.52|0.52|1.54|0.54|1.51|0.51|0
1646220900000|2022-03-02 11:35:00|1.53|0.53|1.53|0.53|1.53|0.53|1.51|0.51|0
1646221200000|2022-03-02 11:40:00|1.54|0.54|1.54|0.54|1.56|0.56|1.53|0.53|0
1646221500000|2022-03-02 11:45:00|1.53|0.53|1.55|0.55|1.55|0.55|1.53|0.53|0
1646221800000|2022-03-02 11:50:00|1.54|0.54|1.54|0.54|1.55|0.55|1.53|0.53|0
1646222100000|2022-03-02 11:55:00|1.53|0.53|1.54|0.54|1.54|0.54|1.53|0.53|0
1646222400000|2022-03-02 12:00:00|1.53|0.53|1.53|0.53|1.55|0.55|1.53|0.53|0
1646222700000|2022-03-02 12:05:00|1.52|0.52|1.54|0.54|1.54|0.54|1.52|0.52|0
1646223000000|2022-03-02 12:10:00|1.53|0.53|1.51|0.51|1.53|0.53|1.51|0.51|0
1646223300000|2022-03-02 12:15:00|1.5|0.5|1.52|0.52|1.53|0.53|1.5|0.5|0
1646223600000|2022-03-02 12:20:00|1.53|0.53|1.54|0.54|1.56|0.56|1.53|0.53|0
1646223900000|2022-03-02 12:25:00|1.55|0.55|1.55|0.55|1.56|0.56|1.54|0.54|0
1646224200000|2022-03-02 12:30:00|1.54|0.54|1.58|0.58|1.59|0.59|1.54|0.54|0
1646224500000|2022-03-02 12:35:00|1.57|0.57|1.57|0.57|1.58|0.58|1.57|0.57|0
1646224800000|2022-03-02 12:40:00|1.58|0.58|1.58|0.58|1.58|0.58|1.56|0.56|0
1646225100000|2022-03-02 12:45:00|1.59|0.59|1.58|0.58|1.59|0.59|1.57|0.57|0
1646225400000|2022-03-02 12:50:00|1.57|0.57|1.56|0.56|1.57|0.57|1.55|0.55|0
1646225700000|2022-03-02 12:55:00|1.55|0.55|1.54|0.54|1.56|0.56|1.54|0.54|0
1646226000000|2022-03-02 13:00:00|1.55|0.55|1.55|0.55|1.56|0.56|1.55|0.55|0
1646226300000|2022-03-02 13:05:00|1.56|0.56|1.57|0.57|1.58|0.58|1.55|0.55|0
1646226600000|2022-03-02 13:10:00|1.56|0.56|1.59|0.59|1.6|0.6|1.56|0.56|0
1646226900000|2022-03-02 13:15:00|1.6|0.6|1.61|0.61|1.61|0.61|1.59|0.59|0
1646227200000|2022-03-02 13:20:00|1.6|0.6|1.59|0.59|1.6|0.6|1.58|0.58|0
1646227500000|2022-03-02 13:25:00|1.58|0.58|1.58|0.58|1.59|0.59|1.57|0.57|0
1646227800000|2022-03-02 13:30:00|1.57|0.57|1.62|0.62|1.62|0.62|1.55|0.55|0
1646228100000|2022-03-02 13:35:00|1.61|0.61|1.62|0.62|1.63|0.63|1.61|0.61|0
1646228400000|2022-03-02 13:40:00|1.63|0.63|1.62|0.62|1.63|0.63|1.62|0.62|0
1646228700000|2022-03-02 13:45:00|1.63|0.63|1.63|0.63|1.65|0.65|1.61|0.61|0
1646229000000|2022-03-02 13:50:00|1.62|0.62|1.59|0.59|1.62|0.62|1.59|0.59|0
1646229300000|2022-03-02 13:55:00|1.6|0.6|1.65|0.65|1.72|0.72|1.59|0.59|0
1646229600000|2022-03-02 14:00:00|1.64|0.64|1.63|0.63|1.65|0.65|1.62|0.62|0
1646229900000|2022-03-02 14:05:00|1.62|0.62|1.61|0.61|1.62|0.62|1.61|0.61|0
1646230200000|2022-03-02 14:10:00|1.64|0.64|1.6|0.6|1.64|0.64|1.58|0.58|0
1646230500000|2022-03-02 14:15:00|1.61|0.61|1.58|0.58|1.61|0.61|1.57|0.57|0
1646230800000|2022-03-02 14:20:00|1.59|0.59|1.58|0.58|1.59|0.59|1.57|0.57|0
1646231100000|2022-03-02 14:25:00|1.57|0.57|1.56|0.56|1.57|0.57|1.55|0.55|0
1646231400000|2022-03-02 14:30:00|1.55|0.55|1.58|0.58|1.58|0.58|1.54|0.54|0
1646231700000|2022-03-02 14:35:00|1.57|0.57|1.62|0.62|1.63|0.63|1.57|0.57|0
1646232000000|2022-03-02 14:40:00|1.61|0.61|1.46|0.46|1.61|0.61|1.45|0.45|0
1646232300000|2022-03-02 14:45:00|1.45|0.45|1.44|0.44|1.52|0.52|1.42|0.42|0
1646232600000|2022-03-02 14:50:00|1.43|0.43|1.45|0.45|1.45|0.45|1.43|0.43|0
1646232900000|2022-03-02 14:55:00|1.44|0.44|1.46|0.46|1.49|0.49|1.43|0.43|0
1646233200000|2022-03-02 15:00:00|1.45|0.45|1.38|0.38|1.46|0.46|1.38|0.38|0
1646233500000|2022-03-02 15:05:00|1.39|0.39|1.5|0.5|1.51|0.51|1.38|0.38|0
1646233800000|2022-03-02 15:10:00|1.49|0.49|1.55|0.55|1.56|0.56|1.42|0.42|0
1646234100000|2022-03-02 15:15:00|1.56|0.56|1.53|0.53|1.56|0.56|1.53|0.53|0
1646234400000|2022-03-02 15:20:00|1.52|0.52|1.53|0.53|1.54|0.54|1.5|0.5|0
1646234700000|2022-03-02 15:25:00|1.52|0.52|1.41|0.41|1.56|0.56|1.4|0.4|0
1646235000000|2022-03-02 15:30:00|1.4|0.4|1.43|0.43|1.46|0.46|1.39|0.39|0
1646235300000|2022-03-02 15:35:00|1.44|0.44|1.38|0.38|1.44|0.44|1.36|0.36|0
1646235600000|2022-03-02 15:40:00|1.37|0.37|1.4|0.4|1.41|0.41|1.37|0.37|0
1646235900000|2022-03-02 15:45:00|1.39|0.39|1.39|0.39|1.43|0.43|1.38|0.38|0
1646236200000|2022-03-02 15:50:00|1.38|0.38|1.48|0.48|1.48|0.48|1.38|0.38|0
1646236500000|2022-03-02 15:55:00|1.47|0.47|1.5|0.5|1.55|0.55|1.47|0.47|0
1646236800000|2022-03-02 16:00:00|1.51|0.51|1.38|0.38|1.54|0.54|1.37|0.37|0
1646237100000|2022-03-02 16:05:00|1.37|0.37|1.32|0.32|1.41|0.41|1.27|0.27|0
1646237400000|2022-03-02 16:10:00|1.31|0.31|1.32|0.32|1.35|0.35|1.31|0.31|0
1646237700000|2022-03-02 16:15:00|1.33|0.33|1.36|0.36|1.36|0.36|1.31|0.31|0
1646238000000|2022-03-02 16:20:00|1.35|0.35|1.37|0.37|1.39|0.39|1.35|0.35|0
1646238300000|2022-03-02 16:25:00|1.36|0.36|1.34|0.34|1.37|0.37|1.29|0.29|0
1646238600000|2022-03-02 16:30:00|1.35|0.35|1.31|0.31|1.35|0.35|1.29|0.29|0
1646238900000|2022-03-02 16:35:00|1.32|0.32|1.33|0.33|1.35|0.35|1.32|0.32|0
1646239200000|2022-03-02 16:40:00|1.32|0.32|1.37|0.37|1.37|0.37|1.32|0.32|0
1646239500000|2022-03-02 16:45:00|1.36|0.36|1.36|0.36|1.36|0.36|1.34|0.34|0
1646239800000|2022-03-02 16:50:00|1.35|0.35|1.36|0.36|1.37|0.37|1.34|0.34|0
1646240100000|2022-03-02 16:55:00|1.35|0.35|1.33|0.33|1.36|0.36|1.33|0.33|0
1646240400000|2022-03-02 17:00:00|1.34|0.34|1.33|0.33|1.34|0.34|1.32|0.32|0
1646240700000|2022-03-02 17:05:00|1.34|0.34|1.32|0.32|1.36|0.36|1.32|0.32|0
1646241000000|2022-03-02 17:10:00|1.3|0.3|1.27|0.27|1.3|0.3|1.26|0.26|0
1646241300000|2022-03-02 17:15:00|1.28|0.28|1.27|0.27|1.28|0.28|1.26|0.26|0
1646241600000|2022-03-02 17:20:00|1.26|0.26|1.29|0.29|1.31|0.31|1.24|0.24|0
1646241900000|2022-03-02 17:25:00|1.3|0.3|1.28|0.28|1.31|0.31|1.28|0.28|0
1646242200000|2022-03-02 17:30:00|1.29|0.29|1.27|0.27|1.29|0.29|1.26|0.26|0
1646242500000|2022-03-02 17:35:00|1.28|0.28|1.26|0.26|1.28|0.28|1.26|0.26|0
1646242800000|2022-03-02 17:40:00|1.27|0.27|1.26|0.26|1.28|0.28|1.26|0.26|0
1646243100000|2022-03-02 17:45:00|1.27|0.27|1.26|0.26|1.27|0.27|1.26|0.26|0
1646243400000|2022-03-02 17:50:00|1.27|0.27|1.27|0.27|1.29|0.29|1.26|0.26|0
1646243700000|2022-03-02 17:55:00|1.28|0.28|1.27|0.27|1.28|0.28|1.26|0.26|0
1646244000000|2022-03-02 18:00:00|1.26|0.26|1.23|0.23|1.26|0.26|1.23|0.23|0
1646244300000|2022-03-02 18:05:00|1.22|0.22|1.23|0.23|1.23|0.23|1.22|0.22|0
1646244600000|2022-03-02 18:10:00|1.22|0.22|1.22|0.22|1.26|0.26|1.21|0.21|0
1646244900000|2022-03-02 18:15:00|1.23|0.23|1.23|0.23|1.23|0.23|1.22|0.22|0
1646245200000|2022-03-02 18:20:00|1.22|0.22|1.24|0.24|1.24|0.24|1.22|0.22|0
1646245500000|2022-03-02 18:25:00|1.23|0.23|1.23|0.23|1.24|0.24|1.22|0.22|0
1646245800000|2022-03-02 18:30:00|1.22|0.22|1.21|0.21|1.23|0.23|1.2|0.2|0
1646246100000|2022-03-02 18:35:00|1.22|0.22|1.2|0.2|1.22|0.22|1.2|0.2|0
1646246400000|2022-03-02 18:40:00|1.21|0.21|1.21|0.21|1.23|0.23|1.2|0.2|0
1646246700000|2022-03-02 18:45:00|1.22|0.22|1.23|0.23|1.24|0.24|1.21|0.21|0
1646247000000|2022-03-02 18:50:00|1.22|0.22|1.21|0.21|1.23|0.23|1.21|0.21|0
1646247300000|2022-03-02 18:55:00|1.22|0.22|1.22|0.22|1.23|0.23|1.21|0.21|0
1646247600000|2022-03-02 19:00:00|1.21|0.21|1.2|0.2|1.23|0.23|1.2|0.2|0
1646247900000|2022-03-02 19:05:00|1.21|0.21|1.2|0.2|1.21|0.21|1.2|0.2|0
1646248200000|2022-03-02 19:10:00|1.21|0.21|1.21|0.21|1.21|0.21|1.19|0.19|0
1646248500000|2022-03-02 19:15:00|1.2|0.2|1.21|0.21|1.22|0.22|1.2|0.2|0
1646248800000|2022-03-02 19:20:00|1.2|0.2|1.23|0.23|1.24|0.24|1.2|0.2|0
1646249100000|2022-03-02 19:25:00|1.24|0.24|1.23|0.23|1.25|0.25|1.23|0.23|0
1646249400000|2022-03-02 19:30:00|1.24|0.24|1.24|0.24|1.25|0.25|1.23|0.23|0
1646249700000|2022-03-02 19:35:00|1.23|0.23|1.23|0.23|1.23|0.23|1.22|0.22|0
1646250000000|2022-03-02 19:40:00|1.22|0.22|1.21|0.21|1.22|0.22|1.21|0.21|0
1646250300000|2022-03-02 19:45:00|1.22|0.22|1.22|0.22|1.23|0.23|1.21|0.21|0
1646250600000|2022-03-02 19:50:00|1.21|0.21|1.25|0.25|1.25|0.25|1.2|0.2|0
1646250900000|2022-03-02 19:55:00|1.24|0.24|1.25|0.25|1.26|0.26|1.23|0.23|0
1646251200000|2022-03-02 20:00:00|1.24|0.24|1.22|0.22|1.25|0.25|1.21|0.21|0
1646251500000|2022-03-02 20:05:00|1.21|0.21|1.23|0.23|1.23|0.23|1.21|0.21|0
1646251800000|2022-03-02 20:10:00|1.22|0.22|1.24|0.24|1.25|0.25|1.22|0.22|0
1646252100000|2022-03-02 20:15:00|1.25|0.25|1.23|0.23|1.25|0.25|1.23|0.23|0
1646252400000|2022-03-02 20:20:00|1.24|0.24|1.23|0.23|1.25|0.25|1.22|0.22|0
1646252700000|2022-03-02 20:25:00|1.22|0.22|1.22|0.22|1.25|0.25|1.22|0.22|0
1646253000000|2022-03-02 20:30:00|1.23|0.23|1.21|0.21|1.23|0.23|1.21|0.21|0
1646253300000|2022-03-02 20:35:00|1.22|0.22|1.22|0.22|1.22|0.22|1.21|0.21|0
1646253600000|2022-03-02 20:40:00|1.23|0.23|1.22|0.22|1.23|0.23|1.21|0.21|0
1646253900000|2022-03-02 20:45:00|1.23|0.23|1.21|0.21|1.23|0.23|1.2|0.2|0
1646254200000|2022-03-02 20:50:00|1.2|0.2|1.21|0.21|1.22|0.22|1.2|0.2|0
1646254500000|2022-03-02 20:55:00|1.22|0.22|1.26|0.26|1.26|0.26|1.22|0.22|0
1646254800000|2022-03-02 21:00:00|1.25|0.25|1.25|0.25|1.26|0.26|1.25|0.25|0
1646255100000|2022-03-02 21:05:00|1.26|0.26|1.26|0.26|1.26|0.26|1.25|0.25|0
1646255400000|2022-03-02 21:10:00|1.27|0.27|1.26|0.26|1.27|0.27|1.26|0.26|0
1646255700000|2022-03-02 21:15:00|1.36|0.16|1.36|0.16|1.36|0.16|1.36|0.16|0
1646256000000|2022-03-02 21:20:00|1.37|0.17|1.37|0.17|1.37|0.17|1.36|0.16|0
1646256300000|2022-03-02 21:25:00|1.36|0.16|1.37|0.17|1.37|0.17|1.36|0.16|0
1646256600000|2022-03-02 21:30:00|1.38|0.18|1.37|0.17|1.38|0.18|1.37|0.17|0
1646256900000|2022-03-02 21:35:00|1.38|0.18|1.38|0.18|1.38|0.18|1.37|0.17|0
1646257200000|2022-03-02 21:40:00|1.37|0.17|1.38|0.18|1.38|0.18|1.37|0.17|0
1646257500000|2022-03-02 21:45:00|1.39|0.19|1.39|0.19|1.39|0.19|1.38|0.18|0
1646257800000|2022-03-02 21:50:00|1.38|0.18|1.37|0.17|1.38|0.18|1.37|0.17|0
1646258100000|2022-03-02 21:55:00|1.38|0.18|1.37|0.17|1.38|0.18|1.37|0.17|0
1646258400000|2022-03-02 22:00:00|1.38|0.18|1.37|0.17|1.38|0.18|1.37|0.17|0
1646258700000|2022-03-02 22:05:00|1.38|0.18|1.38|0.18|1.38|0.18|1.37|0.17|0
1646259000000|2022-03-02 22:10:00|1.37|0.17|1.37|0.17|1.38|0.18|1.37|0.17|0
1646260500000|2022-03-02 22:35:00|1.36|0.16|1.36|0.16|1.37|0.17|1.36|0.16|0
1646260800000|2022-03-02 22:40:00|1.37|0.17|1.37|0.17|1.37|0.17|1.37|0.17|0
1646261100000|2022-03-02 22:45:00|1.38|0.18|1.37|0.17|1.38|0.18|1.37|0.17|0
1646262000000|2022-03-02 23:00:00|1.36|0.16|1.36|0.16|1.37|0.17|1.35|0.15|0
1646262300000|2022-03-02 23:05:00|1.35|0.15|1.36|0.16|1.36|0.16|1.35|0.15|0
1646262600000|2022-03-02 23:10:00|1.35|0.15|1.35|0.15|1.36|0.16|1.35|0.15|0
1646262900000|2022-03-02 23:15:00|1.36|0.16|1.35|0.15|1.36|0.16|1.35|0.15|0
1646263200000|2022-03-02 23:20:00|1.36|0.16|1.36|0.16|1.36|0.16|1.35|0.15|0
1646263800000|2022-03-02 23:30:00|1.35|0.15|1.35|0.15|1.36|0.16|1.35|0.15|0
1646264100000|2022-03-02 23:35:00|1.36|0.16|1.36|0.16|1.36|0.16|1.35|0.15|0
1646264400000|2022-03-02 23:40:00|1.37|0.17|1.37|0.17|1.37|0.17|1.36|0.16|0
1646264700000|2022-03-02 23:45:00|1.36|0.16|1.35|0.15|1.36|0.16|1.35|0.15|0
1646265600000|2022-03-03 00:00:00|1.34|0.14|1.35|0.15|1.35|0.15|1.34|0.14|0
1646265900000|2022-03-03 00:05:00|1.34|0.14|1.35|0.15|1.35|0.15|1.34|0.14|0
1646266200000|2022-03-03 00:10:00|1.34|0.14|1.34|0.14|1.35|0.15|1.34|0.14|0
1646266500000|2022-03-03 00:15:00|1.35|0.15|1.35|0.15|1.35|0.15|1.34|0.14|0
1646266800000|2022-03-03 00:20:00|1.34|0.14|1.34|0.14|1.35|0.15|1.34|0.14|0
1646267100000|2022-03-03 00:25:00|1.35|0.15|1.35|0.15|1.35|0.15|1.34|0.14|0
1646267400000|2022-03-03 00:30:00|1.34|0.14|1.34|0.14|1.35|0.15|1.34|0.14|0
1646268000000|2022-03-03 00:40:00|1.35|0.15|1.35|0.15|1.35|0.15|1.35|0.15|0
1646268300000|2022-03-03 00:45:00|1.34|0.14|1.34|0.14|1.35|0.15|1.34|0.14|0
1646269200000|2022-03-03 01:00:00|1.33|0.13|1.33|0.13|1.34|0.14|1.33|0.13|0
1646269500000|2022-03-03 01:05:00|1.32|0.12|1.34|0.14|1.34|0.14|1.32|0.12|0
1646270100000|2022-03-03 01:15:00|1.33|0.13|1.33|0.13|1.34|0.14|1.33|0.13|0
1646270700000|2022-03-03 01:25:00|1.34|0.14|1.34|0.14|1.34|0.14|1.33|0.13|0
1646271000000|2022-03-03 01:30:00|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1646271300000|2022-03-03 01:35:00|1.33|0.13|1.35|0.15|1.35|0.15|1.33|0.13|0
1646271600000|2022-03-03 01:40:00|1.34|0.14|1.34|0.14|1.35|0.15|1.34|0.14|0
1646271900000|2022-03-03 01:45:00|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1646272200000|2022-03-03 01:50:00|1.35|0.15|1.35|0.15|1.35|0.15|1.34|0.14|0
1646272500000|2022-03-03 01:55:00|1.34|0.14|1.35|0.15|1.35|0.15|1.34|0.14|0
1646272800000|2022-03-03 02:00:00|1.34|0.14|1.35|0.15|1.35|0.15|1.34|0.14|0
1646273100000|2022-03-03 02:05:00|1.34|0.14|1.34|0.14|1.34|0.14|1.34|0.14|0
1646273400000|2022-03-03 02:10:00|1.33|0.13|1.34|0.14|1.34|0.14|1.33|0.13|0
1646273700000|2022-03-03 02:15:00|1.33|0.13|1.33|0.13|1.34|0.14|1.33|0.13|0
1646274000000|2022-03-03 02:20:00|1.32|0.12|1.32|0.12|1.33|0.13|1.32|0.12|0
1646274300000|2022-03-03 02:25:00|1.33|0.13|1.32|0.12|1.33|0.13|1.32|0.12|0
1646274600000|2022-03-03 02:30:00|1.31|0.11|1.31|0.11|1.31|0.11|1.31|0.11|0
1646274900000|2022-03-03 02:35:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1646275200000|2022-03-03 02:40:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1646276100000|2022-03-03 02:55:00|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1646276400000|2022-03-03 03:00:00|1.29|0.09|1.29|0.09|1.3|0.1|1.28|0.08|0
1646276700000|2022-03-03 03:05:00|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1646277000000|2022-03-03 03:10:00|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1646277300000|2022-03-03 03:15:00|1.3|0.1|1.3|0.1|1.3|0.1|1.29|0.09|0
1646277600000|2022-03-03 03:20:00|1.29|0.09|1.29|0.09|1.3|0.1|1.29|0.09|0
1646277900000|2022-03-03 03:25:00|1.3|0.1|1.3|0.1|1.3|0.1|1.3|0.1|0
1646278200000|2022-03-03 03:30:00|1.29|0.09|1.29|0.09|1.3|0.1|1.29|0.09|0
1646278500000|2022-03-03 03:35:00|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1646279100000|2022-03-03 03:45:00|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1646279400000|2022-03-03 03:50:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1646280000000|2022-03-03 04:00:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1646280300000|2022-03-03 04:05:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1646280600000|2022-03-03 04:10:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1646281500000|2022-03-03 04:25:00|1.27|0.07|1.27|0.07|1.28|0.08|1.27|0.07|0
1646281800000|2022-03-03 04:30:00|1.28|0.08|1.28|0.08|1.28|0.08|1.27|0.07|0
1646282400000|2022-03-03 04:40:00|1.27|0.07|1.27|0.07|1.28|0.08|1.27|0.07|0
1646282700000|2022-03-03 04:45:00|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1646283000000|2022-03-03 04:50:00|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1646283300000|2022-03-03 04:55:00|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1646283600000|2022-03-03 05:00:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1646283900000|2022-03-03 05:05:00|1.27|0.07|1.26|0.06|1.28|0.08|1.26|0.06|0
1646284500000|2022-03-03 05:15:00|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1646284800000|2022-03-03 05:20:00|1.27|0.07|1.27|0.07|1.27|0.07|1.27|0.07|0
1646285400000|2022-03-03 05:30:00|1.26|0.06|1.26|0.06|1.27|0.07|1.26|0.06|0
1646285700000|2022-03-03 05:35:00|1.25|0.05|1.25|0.05|1.26|0.06|1.25|0.05|0
1646286000000|2022-03-03 05:40:00|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1646286600000|2022-03-03 05:50:00|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1646286900000|2022-03-03 05:55:00|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1646287200000|2022-03-03 06:00:00|1.26|0.06|1.24|0.04|1.26|0.06|1.24|0.04|0
1646287500000|2022-03-03 06:05:00|1.25|0.05|1.25|0.05|1.25|0.05|1.24|0.04|0
1646287800000|2022-03-03 06:10:00|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1646288400000|2022-03-03 06:20:00|1.25|0.05|1.24|0.04|1.25|0.05|1.24|0.04|0
1646288700000|2022-03-03 06:25:00|1.25|0.05|1.25|0.05|1.25|0.05|1.25|0.05|0
1646289000000|2022-03-03 06:30:00|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1646290200000|2022-03-03 06:50:00|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1646290500000|2022-03-03 06:55:00|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1646290800000|2022-03-03 07:00:00|1.24|0.04|1.24|0.04|1.24|0.04|1.23|0.03|0
1646291100000|2022-03-03 07:05:00|1.25|0.05|1.25|0.05|1.25|0.05|1.25|0.05|0
1646291400000|2022-03-03 07:10:00|1.24|0.04|1.24|0.04|1.25|0.05|1.24|0.04|0
1646291700000|2022-03-03 07:15:00|1.25|0.05|1.26|0.06|1.27|0.07|1.24|0.04|0
1646292000000|2022-03-03 07:20:00|1.25|0.05|1.25|0.05|1.25|0.05|1.25|0.05|0
1646292300000|2022-03-03 07:25:00|1.26|0.06|1.26|0.06|1.26|0.06|1.25|0.05|0
1646292600000|2022-03-03 07:30:00|1.27|0.07|1.28|0.08|1.28|0.08|1.26|0.06|0
1646293200000|2022-03-03 07:40:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1646293500000|2022-03-03 07:45:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1646293800000|2022-03-03 07:50:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1646294100000|2022-03-03 07:55:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1646294400000|2022-03-03 08:00:00|1.29|0.09|1.27|0.07|1.29|0.09|1.27|0.07|0
1646294700000|2022-03-03 08:05:00|1.17|0.17|1.16|0.16|1.17|0.17|1.15|0.15|0
1646295000000|2022-03-03 08:10:00|1.15|0.15|1.15|0.15|1.17|0.17|1.15|0.15|0
1646295300000|2022-03-03 08:15:00|1.14|0.14|1.14|0.14|1.15|0.15|1.14|0.14|0
1646295600000|2022-03-03 08:20:00|1.15|0.15|1.14|0.14|1.15|0.15|1.14|0.14|0
1646295900000|2022-03-03 08:25:00|1.15|0.15|1.16|0.16|1.16|0.16|1.14|0.14|0
1646296200000|2022-03-03 08:30:00|1.17|0.17|1.17|0.17|1.18|0.18|1.17|0.17|0
1646296500000|2022-03-03 08:35:00|1.18|0.18|1.22|0.22|1.22|0.22|1.13|0.13|0
1646296800000|2022-03-03 08:40:00|1.23|0.23|1.23|0.23|1.23|0.23|1.22|0.22|0
1646297100000|2022-03-03 08:45:00|1.22|0.22|1.23|0.23|1.23|0.23|1.22|0.22|0
1646297400000|2022-03-03 08:50:00|1.22|0.22|1.19|0.19|1.23|0.23|1.19|0.19|0
1646297700000|2022-03-03 08:55:00|1.2|0.2|1.18|0.18|1.2|0.2|1.18|0.18|0
1646298000000|2022-03-03 09:00:00|1.19|0.19|1.18|0.18|1.19|0.19|1.18|0.18|0
1646298300000|2022-03-03 09:05:00|1.19|0.19|1.2|0.2|1.2|0.2|1.18|0.18|0
1646298600000|2022-03-03 09:10:00|1.19|0.19|1.18|0.18|1.2|0.2|1.18|0.18|0
1646298900000|2022-03-03 09:15:00|1.19|0.19|1.18|0.18|1.19|0.19|1.16|0.16|0
1646299200000|2022-03-03 09:20:00|1.17|0.17|1.26|0.26|1.26|0.26|1.17|0.17|0
1646299500000|2022-03-03 09:25:00|1.25|0.25|1.26|0.26|1.26|0.26|1.24|0.24|0
1646299800000|2022-03-03 09:30:00|1.27|0.27|1.25|0.25|1.27|0.27|1.25|0.25|0
1646300100000|2022-03-03 09:35:00|1.26|0.26|1.25|0.25|1.26|0.26|1.25|0.25|0
1646300400000|2022-03-03 09:40:00|1.24|0.24|1.25|0.25|1.25|0.25|1.24|0.24|0
1646300700000|2022-03-03 09:45:00|1.24|0.24|1.24|0.24|1.25|0.25|1.23|0.23|0
1646301000000|2022-03-03 09:50:00|1.23|0.23|1.24|0.24|1.25|0.25|1.23|0.23|0
1646301300000|2022-03-03 09:55:00|1.25|0.25|1.24|0.24|1.25|0.25|1.23|0.23|0
1646301600000|2022-03-03 10:00:00|1.23|0.23|1.25|0.25|1.25|0.25|1.23|0.23|0
1646301900000|2022-03-03 10:05:00|1.24|0.24|1.25|0.25|1.25|0.25|1.24|0.24|0
1646302200000|2022-03-03 10:10:00|1.24|0.24|1.25|0.25|1.25|0.25|1.24|0.24|0
1646302500000|2022-03-03 10:15:00|1.26|0.26|1.26|0.26|1.27|0.27|1.25|0.25|0
1646302800000|2022-03-03 10:20:00|1.27|0.27|1.26|0.26|1.27|0.27|1.26|0.26|0
1646303100000|2022-03-03 10:25:00|1.27|0.27|1.26|0.26|1.27|0.27|1.25|0.25|0
1646303400000|2022-03-03 10:30:00|1.25|0.25|1.25|0.25|1.26|0.26|1.25|0.25|0
1646303700000|2022-03-03 10:35:00|1.26|0.26|1.25|0.25|1.26|0.26|1.25|0.25|0
1646304000000|2022-03-03 10:40:00|1.24|0.24|1.25|0.25|1.25|0.25|1.24|0.24|0
1646304300000|2022-03-03 10:45:00|1.24|0.24|1.24|0.24|1.24|0.24|1.24|0.24|0
1646304600000|2022-03-03 10:50:00|1.25|0.25|1.24|0.24|1.25|0.25|1.24|0.24|0
1646304900000|2022-03-03 10:55:00|1.25|0.25|1.24|0.24|1.25|0.25|1.24|0.24|0
1646305200000|2022-03-03 11:00:00|1.25|0.25|1.24|0.24|1.25|0.25|1.24|0.24|0
1646305500000|2022-03-03 11:05:00|1.25|0.25|1.24|0.24|1.26|0.26|1.24|0.24|0
1646305800000|2022-03-03 11:10:00|1.25|0.25|1.23|0.23|1.25|0.25|1.23|0.23|0
1646306100000|2022-03-03 11:15:00|1.22|0.22|1.24|0.24|1.24|0.24|1.22|0.22|0
1646306400000|2022-03-03 11:20:00|1.23|0.23|1.23|0.23|1.24|0.24|1.22|0.22|0
1646306700000|2022-03-03 11:25:00|1.22|0.22|1.22|0.22|1.23|0.23|1.22|0.22|0
1646307000000|2022-03-03 11:30:00|1.21|0.21|1.22|0.22|1.22|0.22|1.21|0.21|0
1646307300000|2022-03-03 11:35:00|1.23|0.23|1.24|0.24|1.24|0.24|1.23|0.23|0
1646307900000|2022-03-03 11:45:00|1.25|0.25|1.25|0.25|1.26|0.26|1.24|0.24|0
1646308200000|2022-03-03 11:50:00|1.26|0.26|1.24|0.24|1.26|0.26|1.24|0.24|0
1646308500000|2022-03-03 11:55:00|1.25|0.25|1.25|0.25|1.25|0.25|1.24|0.24|0
1646308800000|2022-03-03 12:00:00|1.24|0.24|1.23|0.23|1.25|0.25|1.23|0.23|0
1646309100000|2022-03-03 12:05:00|1.22|0.22|1.22|0.22|1.23|0.23|1.22|0.22|0
1646309400000|2022-03-03 12:10:00|1.23|0.23|1.22|0.22|1.23|0.23|1.22|0.22|0
1646309700000|2022-03-03 12:15:00|1.19|0.19|1.19|0.19|1.22|0.22|1.19|0.19|0
1646310300000|2022-03-03 12:25:00|1.18|0.18|1.18|0.18|1.19|0.19|1.18|0.18|0
1646310600000|2022-03-03 12:30:00|1.19|0.19|1.18|0.18|1.19|0.19|1.18|0.18|0
1646311200000|2022-03-03 12:40:00|1.19|0.19|1.18|0.18|1.19|0.19|1.18|0.18|0
1646311500000|2022-03-03 12:45:00|1.19|0.19|1.19|0.19|1.19|0.19|1.18|0.18|0
1646311800000|2022-03-03 12:50:00|1.18|0.18|1.19|0.19|1.19|0.19|1.18|0.18|0
1646312100000|2022-03-03 12:55:00|1.18|0.18|1.19|0.19|1.19|0.19|1.18|0.18|0
1646312400000|2022-03-03 13:00:00|1.18|0.18|1.18|0.18|1.18|0.18|1.17|0.17|0
1646312700000|2022-03-03 13:05:00|1.17|0.17|1.15|0.15|1.18|0.18|1.15|0.15|0
1646313000000|2022-03-03 13:10:00|1.16|0.16|1.14|0.14|1.19|0.19|1.14|0.14|0
1646313300000|2022-03-03 13:15:00|1.15|0.15|1.15|0.15|1.15|0.15|1.14|0.14|0
1646313600000|2022-03-03 13:20:00|1.14|0.14|1.13|0.13|1.15|0.15|1.13|0.13|0
1646313900000|2022-03-03 13:25:00|1.14|0.14|1.14|0.14|1.14|0.14|1.13|0.13|0
1646314200000|2022-03-03 13:30:00|1.13|0.13|1.14|0.14|1.14|0.14|1.13|0.13|0
1646314500000|2022-03-03 13:35:00|1.13|0.13|1.13|0.13|1.14|0.14|1.13|0.13|0
1646314800000|2022-03-03 13:40:00|1.14|0.14|1.12|0.12|1.14|0.14|1.12|0.12|0
1646315100000|2022-03-03 13:45:00|1.13|0.13|1.12|0.12|1.13|0.13|1.12|0.12|0
1646315400000|2022-03-03 13:50:00|1.13|0.13|1.12|0.12|1.14|0.14|1.12|0.12|0
1646315700000|2022-03-03 13:55:00|1.11|0.11|1.08|0.08|1.11|0.11|1.08|0.08|0
1646316000000|2022-03-03 14:00:00|1.09|0.09|1.1|0.1|1.15|0.15|1.05|0.05|0
1646316300000|2022-03-03 14:05:00|1.11|0.11|1.07|0.07|1.11|0.11|1.07|0.07|0
1646316600000|2022-03-03 14:10:00|1.08|0.08|1.06|0.06|1.08|0.08|1.05|0.05|0
1646316900000|2022-03-03 14:15:00|1.07|0.07|1.06|0.06|1.07|0.07|1.06|0.06|0
1646317200000|2022-03-03 14:20:00|1.07|0.07|1.08|0.08|1.08|0.08|1.07|0.07|0
1646317500000|2022-03-03 14:25:00|1.07|0.07|1.08|0.08|1.08|0.08|1.07|0.07|0
1646317800000|2022-03-03 14:30:00|1.09|0.09|1.11|0.11|1.11|0.11|1.06|0.06|0
1646318100000|2022-03-03 14:35:00|1.12|0.12|1.11|0.11|1.13|0.13|1.11|0.11|0
1646318400000|2022-03-03 14:40:00|1.1|0.1|1.1|0.1|1.11|0.11|1.09|0.09|0
1646318700000|2022-03-03 14:45:00|1.09|0.09|1.12|0.12|1.13|0.13|1.07|0.07|0
1646319000000|2022-03-03 14:50:00|1.11|0.11|1.13|0.13|1.14|0.14|1.11|0.11|0
1646319300000|2022-03-03 14:55:00|1.14|0.14|1.11|0.11|1.14|0.14|1.1|0.1|0
1646319600000|2022-03-03 15:00:00|1.12|0.12|1.12|0.12|1.12|0.12|1.1|0.1|0
1646319900000|2022-03-03 15:05:00|1.13|0.13|1.13|0.13|1.14|0.14|1.12|0.12|0
1646320200000|2022-03-03 15:10:00|1.14|0.14|1.13|0.13|1.15|0.15|1.12|0.12|0
1646320500000|2022-03-03 15:15:00|1.14|0.14|1.15|0.15|1.16|0.16|1.14|0.14|0
1646320800000|2022-03-03 15:20:00|1.16|0.16|1.19|0.19|1.31|0.31|1.15|0.15|0
1646321100000|2022-03-03 15:25:00|1.2|0.2|1.19|0.19|1.21|0.21|1.18|0.18|0
1646321400000|2022-03-03 15:30:00|1.2|0.2|1.2|0.2|1.2|0.2|1.17|0.17|0
1646321700000|2022-03-03 15:35:00|1.19|0.19|1.23|0.23|1.24|0.24|1.19|0.19|0
1646322000000|2022-03-03 15:40:00|1.22|0.22|1.25|0.25|1.25|0.25|1.22|0.22|0
1646322300000|2022-03-03 15:45:00|1.24|0.24|1.23|0.23|1.26|0.26|1.23|0.23|0
1646322600000|2022-03-03 15:50:00|1.18|0.18|1.19|0.19|1.24|0.24|1.17|0.17|0
1646322900000|2022-03-03 15:55:00|1.18|0.18|1.21|0.21|1.21|0.21|1.18|0.18|0
1646323200000|2022-03-03 16:00:00|1.2|0.2|1.22|0.22|1.23|0.23|1.2|0.2|0
1646323500000|2022-03-03 16:05:00|1.19|0.19|1.19|0.19|1.22|0.22|1.18|0.18|0
1646323800000|2022-03-03 16:10:00|1.2|0.2|1.26|0.26|1.26|0.26|1.19|0.19|0
1646324100000|2022-03-03 16:15:00|1.27|0.27|1.24|0.24|1.28|0.28|1.2|0.2|0
1646324400000|2022-03-03 16:20:00|1.23|0.23|1.15|0.15|1.23|0.23|1.15|0.15|0
1646324700000|2022-03-03 16:25:00|1.16|0.16|1.12|0.12|1.17|0.17|1.11|0.11|0
1646325000000|2022-03-03 16:30:00|1.13|0.13|1.12|0.12|1.13|0.13|1.11|0.11|0
1646325300000|2022-03-03 16:35:00|1.11|0.11|1.12|0.12|1.14|0.14|1.11|0.11|0
1646325600000|2022-03-03 16:40:00|1.13|0.13|1.1|0.1|1.13|0.13|1.09|0.09|0
1646325900000|2022-03-03 16:45:00|1.11|0.11|1.11|0.11|1.12|0.12|1.1|0.1|0
1646326200000|2022-03-03 16:50:00|1.12|0.12|1.11|0.11|1.12|0.12|1.1|0.1|0
1646326500000|2022-03-03 16:55:00|1.1|0.1|1.1|0.1|1.13|0.13|1.08|0.08|0
1646326800000|2022-03-03 17:00:00|1.11|0.11|1.09|0.09|1.11|0.11|1.09|0.09|0
1646327100000|2022-03-03 17:05:00|1.1|0.1|1.08|0.08|1.1|0.1|1.08|0.08|0
1646327400000|2022-03-03 17:10:00|1.09|0.09|1.03|0.03|1.09|0.09|1.02|0.02|0
1646327700000|2022-03-03 17:15:00|1.04|0.04|1.03|0.03|1.04|0.04|1.02|0.02|0
1646328000000|2022-03-03 17:20:00|1.04|0.04|1.05|0.05|1.05|0.05|1.03|0.03|0
1646328300000|2022-03-03 17:25:00|1.06|0.06|1.09|0.09|1.09|0.09|1.05|0.05|0
1646328600000|2022-03-03 17:30:00|1.07|0.07|1.01|0.01|1.08|0.08|1|0|0
1646328900000|2022-03-03 17:35:00|1|0|1.02|0.02|1.04|0.04|1|0|0
1646329200000|2022-03-03 17:40:00|1.03|0.03|1.02|0.02|1.04|0.04|1.02|0.02|0
1646329500000|2022-03-03 17:45:00|1.03|0.03|1.02|0.02|1.04|0.04|1.01|0.01|0
1646329800000|2022-03-03 17:50:00|1.03|0.03|1.02|0.02|1.03|0.03|1.02|0.02|0
1646330100000|2022-03-03 17:55:00|1.03|0.03|1.02|0.02|1.03|0.03|1.01|0.01|0
1646330400000|2022-03-03 18:00:00|1.01|0.01|1.01|0.01|1.03|0.03|1|0|0
1646330700000|2022-03-03 18:05:00|1|0|1.01|0.01|1.02|0.02|1|0|0
1646331000000|2022-03-03 18:10:00|1.02|0.02|1|0|1.02|0.02|1|0|0
1646332200000|2022-03-03 18:30:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1646332800000|2022-03-03 18:40:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1646333100000|2022-03-03 18:45:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1646336400000|2022-03-03 19:40:00|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1646336700000|2022-03-03 19:45:00|1.02|0.02|1.07|0.07|1.07|0.07|1.01|0.01|0
1646337000000|2022-03-03 19:50:00|1.08|0.08|1.09|0.09|1.1|0.1|1|0|0
1646337300000|2022-03-03 19:55:00|1.08|0.08|1.08|0.08|1.09|0.09|1.08|0.08|0
1646337600000|2022-03-03 20:00:00|1.09|0.09|1.12|0.12|1.12|0.12|1.09|0.09|0
1646337900000|2022-03-03 20:05:00|1.11|0.11|1.12|0.12|1.13|0.13|1.1|0.1|0
1646338200000|2022-03-03 20:10:00|1.13|0.13|1.11|0.11|1.13|0.13|1.11|0.11|0
1646338500000|2022-03-03 20:15:00|1.1|0.1|1.09|0.09|1.12|0.12|1.09|0.09|0
1646338800000|2022-03-03 20:20:00|1.1|0.1|1.1|0.1|1.11|0.11|1.09|0.09|0
1646339100000|2022-03-03 20:25:00|1.09|0.09|1.05|0.05|1.1|0.1|1.05|0.05|0
1646339400000|2022-03-03 20:30:00|1.06|0.06|1.13|0.13|1.14|0.14|1.05|0.05|0
1646339700000|2022-03-03 20:35:00|1.09|0.09|1.11|0.11|1.14|0.14|1.09|0.09|0
1646340000000|2022-03-03 20:40:00|1.12|0.12|1.14|0.14|1.14|0.14|1.11|0.11|0
1646340300000|2022-03-03 20:45:00|1.15|0.15|1.14|0.14|1.16|0.16|1.13|0.13|0
1646340600000|2022-03-03 20:50:00|1.13|0.13|1.09|0.09|1.15|0.15|1.09|0.09|0
1646340900000|2022-03-03 20:55:00|1.1|0.1|1.07|0.07|1.1|0.1|1.07|0.07|0
1646341200000|2022-03-03 21:00:00|1.08|0.08|1.05|0.05|1.08|0.08|1.04|0.04|0
1646341500000|2022-03-03 21:05:00|1.06|0.06|1.05|0.05|1.06|0.06|1.05|0.05|0
1646341800000|2022-03-03 21:10:00|1.04|0.04|1.04|0.04|1.05|0.05|1.04|0.04|0
1646342100000|2022-03-03 21:15:00|1.2|0|1.2|0|1.2|0|1.2|0|0
1646353200000|2022-03-04 00:20:00|1.21|0.01|1.23|0.03|1.24|0.04|1.21|0.01|0
1646353500000|2022-03-04 00:25:00|1.22|0.02|1.23|0.03|1.23|0.03|1.21|0.01|0
1646353800000|2022-03-04 00:30:00|1.24|0.04|1.29|0.09|1.29|0.09|1.23|0.03|0
1646354100000|2022-03-04 00:35:00|1.28|0.08|1.35|0.15|1.35|0.15|1.26|0.06|0
1646354400000|2022-03-04 00:40:00|1.36|0.16|1.49|0.29|1.5|0.3|1.34|0.14|0
1646354700000|2022-03-04 00:45:00|1.5|0.3|1.64|0.44|1.67|0.47|1.46|0.26|0
1646355000000|2022-03-04 00:50:00|1.63|0.43|1.68|0.48|1.68|0.48|1.63|0.43|0
1646355300000|2022-03-04 00:55:00|1.67|0.47|1.7|0.5|1.76|0.56|1.67|0.47|0
1646355600000|2022-03-04 01:00:00|1.71|0.51|1.75|0.55|1.89|0.69|1.71|0.51|0
1646355900000|2022-03-04 01:05:00|1.74|0.54|2.01|0.81|2.03|0.83|1.73|0.53|0
1646356200000|2022-03-04 01:10:00|2|0.8|1.95|0.75|2.05|0.85|1.94|0.74|0
1646356500000|2022-03-04 01:15:00|1.96|0.76|1.93|0.73|1.99|0.79|1.92|0.72|0
1646356800000|2022-03-04 01:20:00|1.94|0.74|1.63|0.43|1.94|0.74|1.62|0.42|0
1646357100000|2022-03-04 01:25:00|1.64|0.44|1.6|0.4|1.65|0.45|1.57|0.37|0
1646357400000|2022-03-04 01:30:00|1.59|0.39|1.56|0.36|1.61|0.41|1.56|0.36|0
1646357700000|2022-03-04 01:35:00|1.55|0.35|1.56|0.36|1.57|0.37|1.52|0.32|0
1646358000000|2022-03-04 01:40:00|1.55|0.35|1.55|0.35|1.58|0.38|1.55|0.35|0
1646358300000|2022-03-04 01:45:00|1.54|0.34|1.5|0.3|1.57|0.37|1.49|0.29|0
1646358600000|2022-03-04 01:50:00|1.49|0.29|1.43|0.23|1.49|0.29|1.41|0.21|0
1646358900000|2022-03-04 01:55:00|1.42|0.22|1.4|0.2|1.43|0.23|1.38|0.18|0
1646359200000|2022-03-04 02:00:00|1.39|0.19|1.42|0.22|1.45|0.25|1.39|0.19|0
1646359500000|2022-03-04 02:05:00|1.41|0.21|1.41|0.21|1.42|0.22|1.4|0.2|0
1646359800000|2022-03-04 02:10:00|1.4|0.2|1.36|0.16|1.4|0.2|1.35|0.15|0
1646360100000|2022-03-04 02:15:00|1.35|0.15|1.38|0.18|1.39|0.19|1.35|0.15|0
1646360400000|2022-03-04 02:20:00|1.37|0.17|1.38|0.18|1.39|0.19|1.37|0.17|0
1646360700000|2022-03-04 02:25:00|1.37|0.17|1.39|0.19|1.4|0.2|1.37|0.17|0
1646361000000|2022-03-04 02:30:00|1.38|0.18|1.37|0.17|1.39|0.19|1.37|0.17|0
1646361300000|2022-03-04 02:35:00|1.38|0.18|1.34|0.14|1.38|0.18|1.34|0.14|0
1646361600000|2022-03-04 02:40:00|1.35|0.15|1.36|0.16|1.36|0.16|1.34|0.14|0
1646361900000|2022-03-04 02:45:00|1.37|0.17|1.37|0.17|1.38|0.18|1.36|0.16|0
1646362200000|2022-03-04 02:50:00|1.38|0.18|1.39|0.19|1.42|0.22|1.37|0.17|0
1646362500000|2022-03-04 02:55:00|1.4|0.2|1.45|0.25|1.46|0.26|1.4|0.2|0
1646362800000|2022-03-04 03:00:00|1.44|0.24|1.43|0.23|1.45|0.25|1.42|0.22|0
1646363100000|2022-03-04 03:05:00|1.44|0.24|1.44|0.24|1.45|0.25|1.43|0.23|0
1646363400000|2022-03-04 03:10:00|1.43|0.23|1.41|0.21|1.44|0.24|1.41|0.21|0
1646363700000|2022-03-04 03:15:00|1.42|0.22|1.44|0.24|1.44|0.24|1.41|0.21|0
1646364000000|2022-03-04 03:20:00|1.43|0.23|1.42|0.22|1.44|0.24|1.42|0.22|0
1646364300000|2022-03-04 03:25:00|1.41|0.21|1.42|0.22|1.44|0.24|1.41|0.21|0
1646364600000|2022-03-04 03:30:00|1.43|0.23|1.41|0.21|1.43|0.23|1.41|0.21|0
1646364900000|2022-03-04 03:35:00|1.42|0.22|1.41|0.21|1.42|0.22|1.4|0.2|0
1646365200000|2022-03-04 03:40:00|1.42|0.22|1.42|0.22|1.43|0.23|1.42|0.22|0
1646365500000|2022-03-04 03:45:00|1.43|0.23|1.45|0.25|1.45|0.25|1.42|0.22|0
1646365800000|2022-03-04 03:50:00|1.44|0.24|1.43|0.23|1.45|0.25|1.43|0.23|0
1646366100000|2022-03-04 03:55:00|1.44|0.24|1.44|0.24|1.44|0.24|1.43|0.23|0
1646366400000|2022-03-04 04:00:00|1.43|0.23|1.47|0.27|1.47|0.27|1.43|0.23|0
1646366700000|2022-03-04 04:05:00|1.48|0.28|1.45|0.25|1.48|0.28|1.45|0.25|0
1646367000000|2022-03-04 04:10:00|1.46|0.26|1.46|0.26|1.46|0.26|1.45|0.25|0
1646367300000|2022-03-04 04:15:00|1.45|0.25|1.45|0.25|1.46|0.26|1.44|0.24|0
1646367600000|2022-03-04 04:20:00|1.46|0.26|1.46|0.26|1.47|0.27|1.46|0.26|0
1646367900000|2022-03-04 04:25:00|1.45|0.25|1.46|0.26|1.47|0.27|1.45|0.25|0
1646368200000|2022-03-04 04:30:00|1.45|0.25|1.46|0.26|1.47|0.27|1.45|0.25|0
1646368500000|2022-03-04 04:35:00|1.47|0.27|1.45|0.25|1.47|0.27|1.44|0.24|0
1646368800000|2022-03-04 04:40:00|1.44|0.24|1.44|0.24|1.44|0.24|1.43|0.23|0
1646369100000|2022-03-04 04:45:00|1.45|0.25|1.45|0.25|1.46|0.26|1.44|0.24|0
1646369400000|2022-03-04 04:50:00|1.44|0.24|1.44|0.24|1.45|0.25|1.44|0.24|0
1646369700000|2022-03-04 04:55:00|1.43|0.23|1.43|0.23|1.43|0.23|1.42|0.22|0
1646370000000|2022-03-04 05:00:00|1.42|0.22|1.41|0.21|1.43|0.23|1.41|0.21|0
1646370300000|2022-03-04 05:05:00|1.42|0.22|1.41|0.21|1.42|0.22|1.41|0.21|0
1646370600000|2022-03-04 05:10:00|1.4|0.2|1.39|0.19|1.41|0.21|1.39|0.19|0
1646370900000|2022-03-04 05:15:00|1.4|0.2|1.39|0.19|1.4|0.2|1.39|0.19|0
1646371200000|2022-03-04 05:20:00|1.4|0.2|1.39|0.19|1.4|0.2|1.39|0.19|0
1646371500000|2022-03-04 05:25:00|1.4|0.2|1.4|0.2|1.4|0.2|1.39|0.19|0
1646371800000|2022-03-04 05:30:00|1.39|0.19|1.39|0.19|1.39|0.19|1.39|0.19|0
1646372100000|2022-03-04 05:35:00|1.4|0.2|1.37|0.17|1.4|0.2|1.37|0.17|0
1646372400000|2022-03-04 05:40:00|1.38|0.18|1.38|0.18|1.39|0.19|1.37|0.17|0
1646372700000|2022-03-04 05:45:00|1.37|0.17|1.38|0.18|1.39|0.19|1.37|0.17|0
1646373000000|2022-03-04 05:50:00|1.37|0.17|1.36|0.16|1.38|0.18|1.36|0.16|0
1646373300000|2022-03-04 05:55:00|1.37|0.17|1.35|0.15|1.37|0.17|1.35|0.15|0
1646373600000|2022-03-04 06:00:00|1.34|0.14|1.33|0.13|1.36|0.16|1.33|0.13|0
1646373900000|2022-03-04 06:05:00|1.32|0.12|1.31|0.11|1.32|0.12|1.3|0.1|0
1646374200000|2022-03-04 06:10:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1646374500000|2022-03-04 06:15:00|1.3|0.1|1.31|0.11|1.32|0.12|1.3|0.1|0
1646374800000|2022-03-04 06:20:00|1.32|0.12|1.32|0.12|1.33|0.13|1.31|0.11|0
1646375100000|2022-03-04 06:25:00|1.31|0.11|1.31|0.11|1.32|0.12|1.31|0.11|0
1646375400000|2022-03-04 06:30:00|1.32|0.12|1.32|0.12|1.33|0.13|1.32|0.12|0
1646375700000|2022-03-04 06:35:00|1.31|0.11|1.32|0.12|1.32|0.12|1.31|0.11|0
1646376000000|2022-03-04 06:40:00|1.33|0.13|1.32|0.12|1.33|0.13|1.32|0.12|0
1646376300000|2022-03-04 06:45:00|1.33|0.13|1.33|0.13|1.33|0.13|1.33|0.13|0
1646376600000|2022-03-04 06:50:00|1.32|0.12|1.33|0.13|1.33|0.13|1.32|0.12|0
1646376900000|2022-03-04 06:55:00|1.32|0.12|1.32|0.12|1.33|0.13|1.31|0.11|0
1646377200000|2022-03-04 07:00:00|1.31|0.11|1.3|0.1|1.33|0.13|1.3|0.1|0
1646377500000|2022-03-04 07:05:00|1.29|0.09|1.29|0.09|1.3|0.1|1.27|0.07|0
1646377800000|2022-03-04 07:10:00|1.28|0.08|1.29|0.09|1.3|0.1|1.26|0.06|0
1646378100000|2022-03-04 07:15:00|1.3|0.1|1.36|0.16|1.37|0.17|1.29|0.09|0
1646378400000|2022-03-04 07:20:00|1.35|0.15|1.26|0.06|1.36|0.16|1.26|0.06|0
1646378700000|2022-03-04 07:25:00|1.27|0.07|1.2|0|1.27|0.07|1.2|0|0
1646379300000|2022-03-04 07:35:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1646380800000|2022-03-04 08:00:00|1.22|0.02|1.68|0.48|1.68|0.48|1.22|0.02|0
1646381100000|2022-03-04 08:05:00|1.58|0.58|1.51|0.51|1.58|0.58|1.51|0.51|0
1646381400000|2022-03-04 08:10:00|1.5|0.5|1.46|0.46|1.5|0.5|1.45|0.45|0
1646381700000|2022-03-04 08:15:00|1.47|0.47|1.49|0.49|1.5|0.5|1.47|0.47|0
1646382000000|2022-03-04 08:20:00|1.48|0.48|1.46|0.46|1.48|0.48|1.44|0.44|0
1646382300000|2022-03-04 08:25:00|1.47|0.47|1.51|0.51|1.52|0.52|1.46|0.46|0
1646382600000|2022-03-04 08:30:00|1.52|0.52|1.56|0.56|1.57|0.57|1.52|0.52|0
1646382900000|2022-03-04 08:35:00|1.55|0.55|1.58|0.58|1.59|0.59|1.55|0.55|0
1646383200000|2022-03-04 08:40:00|1.57|0.57|1.64|0.64|1.65|0.65|1.53|0.53|0
1646383500000|2022-03-04 08:45:00|1.63|0.63|1.64|0.64|1.65|0.65|1.62|0.62|0
1646383800000|2022-03-04 08:50:00|1.63|0.63|1.64|0.64|1.66|0.66|1.63|0.63|0
1646384100000|2022-03-04 08:55:00|1.63|0.63|1.66|0.66|1.66|0.66|1.63|0.63|0
1646384400000|2022-03-04 09:00:00|1.65|0.65|1.71|0.71|1.72|0.72|1.65|0.65|0
1646384700000|2022-03-04 09:05:00|1.7|0.7|1.73|0.73|1.73|0.73|1.7|0.7|0
1646385000000|2022-03-04 09:10:00|1.74|0.74|1.73|0.73|1.74|0.74|1.72|0.72|0
1646385300000|2022-03-04 09:15:00|1.74|0.74|1.72|0.72|1.78|0.78|1.72|0.72|0
1646385600000|2022-03-04 09:20:00|1.73|0.73|1.75|0.75|1.77|0.77|1.73|0.73|0
1646385900000|2022-03-04 09:25:00|1.76|0.76|1.71|0.71|1.77|0.77|1.71|0.71|0
1646386200000|2022-03-04 09:30:00|1.7|0.7|1.66|0.66|1.71|0.71|1.64|0.64|0
1646386500000|2022-03-04 09:35:00|1.65|0.65|1.75|0.75|1.75|0.75|1.65|0.65|0
1646386800000|2022-03-04 09:40:00|1.76|0.76|1.74|0.74|1.77|0.77|1.72|0.72|0
1646387100000|2022-03-04 09:45:00|1.73|0.73|1.73|0.73|1.74|0.74|1.71|0.71|0
1646387400000|2022-03-04 09:50:00|1.74|0.74|1.75|0.75|1.75|0.75|1.71|0.71|0
1646387700000|2022-03-04 09:55:00|1.74|0.74|1.74|0.74|1.77|0.77|1.73|0.73|0
1646388000000|2022-03-04 10:00:00|1.73|0.73|1.72|0.72|1.76|0.76|1.71|0.71|0
1646388300000|2022-03-04 10:05:00|1.73|0.73|1.73|0.73|1.73|0.73|1.71|0.71|0
1646388600000|2022-03-04 10:10:00|1.74|0.74|1.72|0.72|1.74|0.74|1.71|0.71|0
1646388900000|2022-03-04 10:15:00|1.71|0.71|1.71|0.71|1.73|0.73|1.7|0.7|0
1646389200000|2022-03-04 10:20:00|1.72|0.72|1.62|0.62|1.72|0.72|1.62|0.62|0
1646389500000|2022-03-04 10:25:00|1.61|0.61|1.59|0.59|1.63|0.63|1.59|0.59|0
1646389800000|2022-03-04 10:30:00|1.6|0.6|1.62|0.62|1.63|0.63|1.59|0.59|0
1646390100000|2022-03-04 10:35:00|1.63|0.63|1.64|0.64|1.65|0.65|1.63|0.63|0
1646390400000|2022-03-04 10:40:00|1.65|0.65|1.66|0.66|1.66|0.66|1.64|0.64|0
1646390700000|2022-03-04 10:45:00|1.65|0.65|1.67|0.67|1.69|0.69|1.65|0.65|0
1646391000000|2022-03-04 10:50:00|1.68|0.68|1.7|0.7|1.7|0.7|1.67|0.67|0
1646391300000|2022-03-04 10:55:00|1.69|0.69|1.73|0.73|1.74|0.74|1.69|0.69|0
1646391600000|2022-03-04 11:00:00|1.72|0.72|1.72|0.72|1.75|0.75|1.72|0.72|0
1646391900000|2022-03-04 11:05:00|1.71|0.71|1.7|0.7|1.73|0.73|1.7|0.7|0
1646392200000|2022-03-04 11:10:00|1.71|0.71|1.74|0.74|1.74|0.74|1.7|0.7|0
1646392500000|2022-03-04 11:15:00|1.73|0.73|1.75|0.75|1.75|0.75|1.73|0.73|0
1646392800000|2022-03-04 11:20:00|1.76|0.76|1.71|0.71|1.76|0.76|1.71|0.71|0
1646393100000|2022-03-04 11:25:00|1.72|0.72|1.71|0.71|1.72|0.72|1.71|0.71|0
1646393400000|2022-03-04 11:30:00|1.7|0.7|1.7|0.7|1.72|0.72|1.69|0.69|0
1646393700000|2022-03-04 11:35:00|1.69|0.69|1.72|0.72|1.72|0.72|1.69|0.69|0
1646394000000|2022-03-04 11:40:00|1.73|0.73|1.71|0.71|1.73|0.73|1.7|0.7|0
1646394300000|2022-03-04 11:45:00|1.72|0.72|1.7|0.7|1.72|0.72|1.7|0.7|0
1646394600000|2022-03-04 11:50:00|1.71|0.71|1.69|0.69|1.72|0.72|1.68|0.68|0
1646394900000|2022-03-04 11:55:00|1.68|0.68|1.71|0.71|1.72|0.72|1.68|0.68|0
1646395200000|2022-03-04 12:00:00|1.7|0.7|1.7|0.7|1.72|0.72|1.69|0.69|0
1646395500000|2022-03-04 12:05:00|1.69|0.69|1.74|0.74|1.74|0.74|1.69|0.69|0
1646395800000|2022-03-04 12:10:00|1.73|0.73|1.76|0.76|1.76|0.76|1.73|0.73|0
1646396100000|2022-03-04 12:15:00|1.75|0.75|1.74|0.74|1.79|0.79|1.68|0.68|0
1646396400000|2022-03-04 12:20:00|1.73|0.73|1.76|0.76|1.76|0.76|1.73|0.73|0
1646396700000|2022-03-04 12:25:00|1.75|0.75|1.79|0.79|1.79|0.79|1.75|0.75|0
1646397000000|2022-03-04 12:30:00|1.78|0.78|1.78|0.78|1.79|0.79|1.77|0.77|0
1646397300000|2022-03-04 12:35:00|1.79|0.79|1.74|0.74|1.79|0.79|1.74|0.74|0
1646397600000|2022-03-04 12:40:00|1.73|0.73|1.73|0.73|1.75|0.75|1.73|0.73|0
1646397900000|2022-03-04 12:45:00|1.72|0.72|1.71|0.71|1.72|0.72|1.69|0.69|0
1646398200000|2022-03-04 12:50:00|1.7|0.7|1.72|0.72|1.74|0.74|1.7|0.7|0
1646398500000|2022-03-04 12:55:00|1.73|0.73|1.67|0.67|1.73|0.73|1.64|0.64|0
1646398800000|2022-03-04 13:00:00|1.68|0.68|1.65|0.65|1.69|0.69|1.65|0.65|0
1646399100000|2022-03-04 13:05:00|1.64|0.64|1.65|0.65|1.65|0.65|1.62|0.62|0
1646399400000|2022-03-04 13:10:00|1.64|0.64|1.65|0.65|1.66|0.66|1.64|0.64|0
1646399700000|2022-03-04 13:15:00|1.64|0.64|1.67|0.67|1.67|0.67|1.64|0.64|0
1646400000000|2022-03-04 13:20:00|1.66|0.66|1.63|0.63|1.66|0.66|1.61|0.61|0
1646400300000|2022-03-04 13:25:00|1.64|0.64|1.62|0.62|1.64|0.64|1.6|0.6|0
1646400600000|2022-03-04 13:30:00|1.6|0.6|1.53|0.53|1.63|0.63|1.48|0.48|0
1646400900000|2022-03-04 13:35:00|1.52|0.52|1.56|0.56|1.56|0.56|1.52|0.52|0
1646401200000|2022-03-04 13:40:00|1.55|0.55|1.58|0.58|1.58|0.58|1.54|0.54|0
1646401500000|2022-03-04 13:45:00|1.57|0.57|1.61|0.61|1.61|0.61|1.55|0.55|0
1646401800000|2022-03-04 13:50:00|1.62|0.62|1.62|0.62|1.62|0.62|1.59|0.59|0
1646402100000|2022-03-04 13:55:00|1.61|0.61|1.66|0.66|1.68|0.68|1.51|0.51|0
1646402400000|2022-03-04 14:00:00|1.67|0.67|1.67|0.67|1.67|0.67|1.65|0.65|0
1646402700000|2022-03-04 14:05:00|1.66|0.66|1.69|0.69|1.69|0.69|1.66|0.66|0
1646403000000|2022-03-04 14:10:00|1.7|0.7|1.66|0.66|1.7|0.7|1.65|0.65|0
1646403300000|2022-03-04 14:15:00|1.65|0.65|1.65|0.65|1.67|0.67|1.64|0.64|0
1646403600000|2022-03-04 14:20:00|1.64|0.64|1.63|0.63|1.64|0.64|1.61|0.61|0
1646403900000|2022-03-04 14:25:00|1.64|0.64|1.64|0.64|1.64|0.64|1.62|0.62|0
1646404200000|2022-03-04 14:30:00|1.62|0.62|1.53|0.53|1.63|0.63|1.51|0.51|0
1646404500000|2022-03-04 14:35:00|1.54|0.54|1.56|0.56|1.57|0.57|1.49|0.49|0
1646404800000|2022-03-04 14:40:00|1.57|0.57|1.6|0.6|1.61|0.61|1.57|0.57|0
1646405100000|2022-03-04 14:45:00|1.58|0.58|1.67|0.67|1.67|0.67|1.58|0.58|0
1646405400000|2022-03-04 14:50:00|1.68|0.68|1.6|0.6|1.68|0.68|1.57|0.57|0
1646405700000|2022-03-04 14:55:00|1.59|0.59|1.53|0.53|1.62|0.62|1.51|0.51|0
1646406000000|2022-03-04 15:00:00|1.52|0.52|1.53|0.53|1.55|0.55|1.49|0.49|0
1646406300000|2022-03-04 15:05:00|1.54|0.54|1.57|0.57|1.57|0.57|1.5|0.5|0
1646406600000|2022-03-04 15:10:00|1.56|0.56|1.65|0.65|1.66|0.66|1.56|0.56|0
1646406900000|2022-03-04 15:15:00|1.66|0.66|1.66|0.66|1.68|0.68|1.63|0.63|0
1646407200000|2022-03-04 15:20:00|1.65|0.65|1.58|0.58|1.71|0.71|1.58|0.58|0
1646407500000|2022-03-04 15:25:00|1.59|0.59|1.59|0.59|1.63|0.63|1.57|0.57|0
1646407800000|2022-03-04 15:30:00|1.58|0.58|1.62|0.62|1.64|0.64|1.58|0.58|0
1646408100000|2022-03-04 15:35:00|1.61|0.61|1.58|0.58|1.61|0.61|1.55|0.55|0
1646408400000|2022-03-04 15:40:00|1.59|0.59|1.63|0.63|1.63|0.63|1.58|0.58|0
1646408700000|2022-03-04 15:45:00|1.62|0.62|1.64|0.64|1.65|0.65|1.6|0.6|0
1646409000000|2022-03-04 15:50:00|1.63|0.63|1.59|0.59|1.64|0.64|1.58|0.58|0
1646409300000|2022-03-04 15:55:00|1.6|0.6|1.62|0.62|1.63|0.63|1.6|0.6|0
1646409600000|2022-03-04 16:00:00|1.63|0.63|1.63|0.63|1.64|0.64|1.6|0.6|0
1646409900000|2022-03-04 16:05:00|1.62|0.62|1.63|0.63|1.64|0.64|1.61|0.61|0
1646410200000|2022-03-04 16:10:00|1.62|0.62|1.63|0.63|1.65|0.65|1.62|0.62|0
1646410500000|2022-03-04 16:15:00|1.64|0.64|1.6|0.6|1.64|0.64|1.58|0.58|0
1646410800000|2022-03-04 16:20:00|1.61|0.61|1.59|0.59|1.63|0.63|1.59|0.59|0
1646411100000|2022-03-04 16:25:00|1.6|0.6|1.58|0.58|1.61|0.61|1.57|0.57|0
1646411400000|2022-03-04 16:30:00|1.59|0.59|1.6|0.6|1.63|0.63|1.58|0.58|0
1646411700000|2022-03-04 16:35:00|1.61|0.61|1.55|0.55|1.64|0.64|1.55|0.55|0
1646412000000|2022-03-04 16:40:00|1.56|0.56|1.56|0.56|1.58|0.58|1.54|0.54|0
1646412300000|2022-03-04 16:45:00|1.55|0.55|1.51|0.51|1.57|0.57|1.51|0.51|0
1646412600000|2022-03-04 16:50:00|1.52|0.52|1.54|0.54|1.54|0.54|1.51|0.51|0
1646412900000|2022-03-04 16:55:00|1.53|0.53|1.51|0.51|1.56|0.56|1.49|0.49|0
1646413200000|2022-03-04 17:00:00|1.5|0.5|1.51|0.51|1.53|0.53|1.5|0.5|0
1646413500000|2022-03-04 17:05:00|1.5|0.5|1.48|0.48|1.53|0.53|1.48|0.48|0
1646413800000|2022-03-04 17:10:00|1.49|0.49|1.42|0.42|1.49|0.49|1.41|0.41|0
1646414100000|2022-03-04 17:15:00|1.41|0.41|1.41|0.41|1.42|0.42|1.38|0.38|0
1646414400000|2022-03-04 17:20:00|1.4|0.4|1.43|0.43|1.44|0.44|1.4|0.4|0
1646414700000|2022-03-04 17:25:00|1.44|0.44|1.4|0.4|1.44|0.44|1.39|0.39|0
1646415000000|2022-03-04 17:30:00|1.41|0.41|1.41|0.41|1.41|0.41|1.38|0.38|0
1646415300000|2022-03-04 17:35:00|1.4|0.4|1.37|0.37|1.48|0.48|1.36|0.36|0
1646415600000|2022-03-04 17:40:00|1.36|0.36|1.4|0.4|1.4|0.4|1.36|0.36|0
1646415900000|2022-03-04 17:45:00|1.39|0.39|1.37|0.37|1.4|0.4|1.37|0.37|0
1646416200000|2022-03-04 17:50:00|1.36|0.36|1.36|0.36|1.38|0.38|1.34|0.34|0
1646416500000|2022-03-04 17:55:00|1.35|0.35|1.34|0.34|1.35|0.35|1.32|0.32|0
1646416800000|2022-03-04 18:00:00|1.33|0.33|1.29|0.29|1.33|0.33|1.29|0.29|0
1646417100000|2022-03-04 18:05:00|1.3|0.3|1.28|0.28|1.3|0.3|1.28|0.28|0
1646417400000|2022-03-04 18:10:00|1.29|0.29|1.3|0.3|1.33|0.33|1.27|0.27|0
1646417700000|2022-03-04 18:15:00|1.29|0.29|1.32|0.32|1.33|0.33|1.28|0.28|0
1646418000000|2022-03-04 18:20:00|1.31|0.31|1.33|0.33|1.33|0.33|1.3|0.3|0
1646418300000|2022-03-04 18:25:00|1.32|0.32|1.33|0.33|1.33|0.33|1.31|0.31|0
1646418600000|2022-03-04 18:30:00|1.32|0.32|1.31|0.31|1.33|0.33|1.31|0.31|0
1646418900000|2022-03-04 18:35:00|1.3|0.3|1.28|0.28|1.32|0.32|1.28|0.28|0
1646419200000|2022-03-04 18:40:00|1.29|0.29|1.35|0.35|1.35|0.35|1.29|0.29|0
1646419500000|2022-03-04 18:45:00|1.36|0.36|1.35|0.35|1.36|0.36|1.35|0.35|0
1646419800000|2022-03-04 18:50:00|1.34|0.34|1.34|0.34|1.35|0.35|1.33|0.33|0
1646420100000|2022-03-04 18:55:00|1.33|0.33|1.38|0.38|1.39|0.39|1.33|0.33|0
1646420400000|2022-03-04 19:00:00|1.37|0.37|1.39|0.39|1.41|0.41|1.36|0.36|0
1646420700000|2022-03-04 19:05:00|1.38|0.38|1.38|0.38|1.39|0.39|1.37|0.37|0
1646421000000|2022-03-04 19:10:00|1.39|0.39|1.4|0.4|1.4|0.4|1.38|0.38|0
1646421300000|2022-03-04 19:15:00|1.39|0.39|1.39|0.39|1.41|0.41|1.38|0.38|0
1646421600000|2022-03-04 19:20:00|1.38|0.38|1.34|0.34|1.4|0.4|1.3|0.3|0
1646421900000|2022-03-04 19:25:00|1.33|0.33|1.34|0.34|1.36|0.36|1.32|0.32|0
1646422200000|2022-03-04 19:30:00|1.35|0.35|1.33|0.33|1.36|0.36|1.33|0.33|0
1646422500000|2022-03-04 19:35:00|1.34|0.34|1.34|0.34|1.36|0.36|1.34|0.34|0
1646422800000|2022-03-04 19:40:00|1.35|0.35|1.38|0.38|1.38|0.38|1.35|0.35|0
1646423100000|2022-03-04 19:45:00|1.39|0.39|1.39|0.39|1.39|0.39|1.37|0.37|0
1646423400000|2022-03-04 19:50:00|1.38|0.38|1.38|0.38|1.4|0.4|1.36|0.36|0
1646423700000|2022-03-04 19:55:00|1.39|0.39|1.42|0.42|1.43|0.43|1.37|0.37|0
1646424000000|2022-03-04 20:00:00|1.41|0.41|1.38|0.38|1.42|0.42|1.37|0.37|0
1646424300000|2022-03-04 20:05:00|1.37|0.37|1.38|0.38|1.39|0.39|1.35|0.35|0
1646424600000|2022-03-04 20:10:00|1.37|0.37|1.4|0.4|1.4|0.4|1.36|0.36|0
1646424900000|2022-03-04 20:15:00|1.39|0.39|1.39|0.39|1.4|0.4|1.36|0.36|0
1646425200000|2022-03-04 20:20:00|1.38|0.38|1.38|0.38|1.4|0.4|1.37|0.37|0
1646425500000|2022-03-04 20:25:00|1.37|0.37|1.35|0.35|1.37|0.37|1.33|0.33|0
1646425800000|2022-03-04 20:30:00|1.36|0.36|1.36|0.36|1.37|0.37|1.34|0.34|0
1646426100000|2022-03-04 20:35:00|1.35|0.35|1.38|0.38|1.4|0.4|1.35|0.35|0
1646426400000|2022-03-04 20:40:00|1.37|0.37|1.36|0.36|1.38|0.38|1.35|0.35|0
1646426700000|2022-03-04 20:45:00|1.35|0.35|1.37|0.37|1.38|0.38|1.33|0.33|0
1646427000000|2022-03-04 20:50:00|1.36|0.36|1.26|0.26|1.37|0.37|1.26|0.26|0
1646427300000|2022-03-04 20:55:00|1.25|0.25|1.25|0.25|1.27|0.27|1.24|0.24|0
1646427600000|2022-03-04 21:00:00|1.26|0.26|1.26|0.26|1.27|0.27|1.26|0.26|0
1646427900000|2022-03-04 21:05:00|1.27|0.27|1.26|0.26|1.28|0.28|1.26|0.26|0
1646428200000|2022-03-04 21:10:00|1.27|0.27|1.27|0.27|1.28|0.28|1.26|0.26|0
1646640300000|2022-03-07 08:05:00|1.2|0.2|1.18|0.18|1.2|0.2|1.17|0.17|0
1646640600000|2022-03-07 08:10:00|1.19|0.19|1.2|0.2|1.22|0.22|1.18|0.18|0
1646640900000|2022-03-07 08:15:00|1.21|0.21|1.23|0.23|1.25|0.25|1.19|0.19|0
1646641200000|2022-03-07 08:20:00|1.24|0.24|1.27|0.27|1.27|0.27|1.23|0.23|0
1646641500000|2022-03-07 08:25:00|1.26|0.26|1.26|0.26|1.27|0.27|1.25|0.25|0
1646641800000|2022-03-07 08:30:00|1.27|0.27|1.26|0.26|1.29|0.29|1.26|0.26|0
1646642100000|2022-03-07 08:35:00|1.27|0.27|1.23|0.23|1.27|0.27|1.21|0.21|0
1646642400000|2022-03-07 08:40:00|1.22|0.22|1.22|0.22|1.24|0.24|1.18|0.18|0
1646642700000|2022-03-07 08:45:00|1.23|0.23|1.21|0.21|1.23|0.23|1.19|0.19|0
1646643000000|2022-03-07 08:50:00|1.22|0.22|1.19|0.19|1.22|0.22|1.19|0.19|0
1646643300000|2022-03-07 08:55:00|1.18|0.18|1.17|0.17|1.19|0.19|1.16|0.16|0
1646643600000|2022-03-07 09:00:00|1.16|0.16|1.16|0.16|1.2|0.2|1.12|0.12|0
1646643900000|2022-03-07 09:05:00|1.15|0.15|1.12|0.12|1.15|0.15|1.07|0.07|0
1646644200000|2022-03-07 09:10:00|1.11|0.11|1.1|0.1|1.11|0.11|1.1|0.1|0
1646644500000|2022-03-07 09:15:00|1.11|0.11|1.14|0.14|1.14|0.14|1.11|0.11|0
1646644800000|2022-03-07 09:20:00|1.13|0.13|1.14|0.14|1.14|0.14|1.12|0.12|0
1646645100000|2022-03-07 09:25:00|1.13|0.13|1.14|0.14|1.14|0.14|1.12|0.12|0
1646645400000|2022-03-07 09:30:00|1.13|0.13|1.16|0.16|1.16|0.16|1.13|0.13|0
1646645700000|2022-03-07 09:35:00|1.15|0.15|1.17|0.17|1.17|0.17|1.12|0.12|0
1646646000000|2022-03-07 09:40:00|1.16|0.16|1.16|0.16|1.17|0.17|1.14|0.14|0
1646646300000|2022-03-07 09:45:00|1.17|0.17|1.18|0.18|1.18|0.18|1.17|0.17|0
1646646600000|2022-03-07 09:50:00|1.19|0.19|1.16|0.16|1.19|0.19|1.16|0.16|0
1646646900000|2022-03-07 09:55:00|1.17|0.17|1.15|0.15|1.17|0.17|1.14|0.14|0
1646647200000|2022-03-07 10:00:00|1.14|0.14|1.15|0.15|1.15|0.15|1.14|0.14|0
1646647500000|2022-03-07 10:05:00|1.14|0.14|1.14|0.14|1.16|0.16|1.13|0.13|0
1646647800000|2022-03-07 10:10:00|1.15|0.15|1.12|0.12|1.15|0.15|1.12|0.12|0
1646648100000|2022-03-07 10:15:00|1.13|0.13|1.13|0.13|1.14|0.14|1.12|0.12|0
1646648400000|2022-03-07 10:20:00|1.12|0.12|1.13|0.13|1.13|0.13|1.12|0.12|0
1646648700000|2022-03-07 10:25:00|1.12|0.12|1.15|0.15|1.15|0.15|1.12|0.12|0
1646649000000|2022-03-07 10:30:00|1.16|0.16|1.14|0.14|1.16|0.16|1.14|0.14|0
1646649300000|2022-03-07 10:35:00|1.15|0.15|1.16|0.16|1.16|0.16|1.14|0.14|0
1646649600000|2022-03-07 10:40:00|1.15|0.15|1.15|0.15|1.16|0.16|1.14|0.14|0
1646649900000|2022-03-07 10:45:00|1.14|0.14|1.13|0.13|1.15|0.15|1.13|0.13|0
1646650200000|2022-03-07 10:50:00|1.12|0.12|1.12|0.12|1.13|0.13|1.12|0.12|0
1646650500000|2022-03-07 10:55:00|1.13|0.13|1.16|0.16|1.16|0.16|1.11|0.11|0
1646650800000|2022-03-07 11:00:00|1.17|0.17|1.17|0.17|1.17|0.17|1.15|0.15|0
1646651100000|2022-03-07 11:05:00|1.18|0.18|1.16|0.16|1.18|0.18|1.14|0.14|0
1646651400000|2022-03-07 11:10:00|1.15|0.15|1.15|0.15|1.16|0.16|1.15|0.15|0
1646651700000|2022-03-07 11:15:00|1.16|0.16|1.15|0.15|1.19|0.19|1.15|0.15|0
1646652000000|2022-03-07 11:20:00|1.16|0.16|1.13|0.13|1.16|0.16|1.13|0.13|0
1646652300000|2022-03-07 11:25:00|1.14|0.14|1.14|0.14|1.14|0.14|1.12|0.12|0
1646652600000|2022-03-07 11:30:00|1.13|0.13|1.13|0.13|1.13|0.13|1.12|0.12|0
1646652900000|2022-03-07 11:35:00|1.12|0.12|1.14|0.14|1.14|0.14|1.12|0.12|0
1646653200000|2022-03-07 11:40:00|1.13|0.13|1.12|0.12|1.14|0.14|1.11|0.11|0
1646653500000|2022-03-07 11:45:00|1.11|0.11|1.11|0.11|1.12|0.12|1.11|0.11|0
1646653800000|2022-03-07 11:50:00|1.12|0.12|1.09|0.09|1.12|0.12|1.09|0.09|0
1646654100000|2022-03-07 11:55:00|1.08|0.08|1.05|0.05|1.13|0.13|1.05|0.05|0
1646654400000|2022-03-07 12:00:00|1.04|0.04|1|0|1.04|0.04|1|0|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
1646816700000|2022-03-09 09:05:00|1.04|0.04|1.04|0.04|1.05|0.05|1.04|0.04|0
1646817000000|2022-03-09 09:10:00|1.03|0.03|1.05|0.05|1.06|0.06|1.03|0.03|0
1646817300000|2022-03-09 09:15:00|1.04|0.04|1.03|0.03|1.04|0.04|1.03|0.03|0
1646817600000|2022-03-09 09:20:00|1.02|0.02|1.01|0.01|1.03|0.03|1.01|0.01|0
1646817900000|2022-03-09 09:25:00|1.02|0.02|1.01|0.01|1.02|0.02|1|0|0
1646818200000|2022-03-09 09:30:00|1|0|1.14|0.14|1.15|0.15|1|0|0
1646818500000|2022-03-09 09:35:00|1.15|0.15|1.14|0.14|1.15|0.15|1.14|0.14|0
1646818800000|2022-03-09 09:40:00|1.13|0.13|1.12|0.12|1.14|0.14|1.12|0.12|0
1646819100000|2022-03-09 09:45:00|1.13|0.13|1.14|0.14|1.15|0.15|1.12|0.12|0
1646819400000|2022-03-09 09:50:00|1.15|0.15|1.13|0.13|1.15|0.15|1.11|0.11|0
1646819700000|2022-03-09 09:55:00|1.12|0.12|1.11|0.11|1.13|0.13|1.11|0.11|0
1646820000000|2022-03-09 10:00:00|1.12|0.12|1.11|0.11|1.14|0.14|1.11|0.11|0
1646820300000|2022-03-09 10:05:00|1.12|0.12|1.11|0.11|1.12|0.12|1.1|0.1|0
1646820600000|2022-03-09 10:10:00|1.1|0.1|1.11|0.11|1.12|0.12|1.1|0.1|0
1646820900000|2022-03-09 10:15:00|1.12|0.12|1.1|0.1|1.12|0.12|1.1|0.1|0
1646821200000|2022-03-09 10:20:00|1.11|0.11|1.13|0.13|1.13|0.13|1.11|0.11|0
1646821500000|2022-03-09 10:25:00|1.12|0.12|1.11|0.11|1.13|0.13|1.11|0.11|0
1646821800000|2022-03-09 10:30:00|1.1|0.1|1.1|0.1|1.12|0.12|1.1|0.1|0
1646822100000|2022-03-09 10:35:00|1.11|0.11|1.1|0.1|1.11|0.11|1.09|0.09|0
1646822400000|2022-03-09 10:40:00|1.09|0.09|1.09|0.09|1.1|0.1|1.09|0.09|0
1646822700000|2022-03-09 10:45:00|1.1|0.1|1.1|0.1|1.11|0.11|1.09|0.09|0
1646823000000|2022-03-09 10:50:00|1.09|0.09|1.12|0.12|1.13|0.13|1.09|0.09|0
1646823300000|2022-03-09 10:55:00|1.13|0.13|1.15|0.15|1.16|0.16|1.12|0.12|0
1646823600000|2022-03-09 11:00:00|1.14|0.14|1.13|0.13|1.16|0.16|1.13|0.13|0
1646823900000|2022-03-09 11:05:00|1.12|0.12|1.12|0.12|1.13|0.13|1.12|0.12|0
1646824200000|2022-03-09 11:10:00|1.13|0.13|1.14|0.14|1.14|0.14|1.12|0.12|0
1646824500000|2022-03-09 11:15:00|1.13|0.13|1.12|0.12|1.14|0.14|1.11|0.11|0
1646824800000|2022-03-09 11:20:00|1.13|0.13|1.1|0.1|1.13|0.13|1.1|0.1|0
1646825100000|2022-03-09 11:25:00|1.09|0.09|1.12|0.12|1.12|0.12|1.09|0.09|0
1646825400000|2022-03-09 11:30:00|1.13|0.13|1.12|0.12|1.13|0.13|1.11|0.11|0
1646825700000|2022-03-09 11:35:00|1.11|0.11|1.13|0.13|1.13|0.13|1.11|0.11|0
1646826000000|2022-03-09 11:40:00|1.14|0.14|1.15|0.15|1.15|0.15|1.13|0.13|0
1646826300000|2022-03-09 11:45:00|1.16|0.16|1.14|0.14|1.16|0.16|1.14|0.14|0
1646826600000|2022-03-09 11:50:00|1.13|0.13|1.13|0.13|1.13|0.13|1.12|0.12|0
1646826900000|2022-03-09 11:55:00|1.14|0.14|1.14|0.14|1.14|0.14|1.13|0.13|0
1646827200000|2022-03-09 12:00:00|1.13|0.13|1.13|0.13|1.15|0.15|1.13|0.13|0
1646827500000|2022-03-09 12:05:00|1.14|0.14|1.13|0.13|1.15|0.15|1.12|0.12|0
1646827800000|2022-03-09 12:10:00|1.14|0.14|1.13|0.13|1.14|0.14|1.13|0.13|0
1646828100000|2022-03-09 12:15:00|1.12|0.12|1.11|0.11|1.13|0.13|1.11|0.11|0
1646828400000|2022-03-09 12:20:00|1.1|0.1|1.11|0.11|1.11|0.11|1.1|0.1|0
1646828700000|2022-03-09 12:25:00|1.12|0.12|1.11|0.11|1.12|0.12|1.11|0.11|0
1646829000000|2022-03-09 12:30:00|1.1|0.1|1.11|0.11|1.12|0.12|1.1|0.1|0
1646829300000|2022-03-09 12:35:00|1.1|0.1|1.12|0.12|1.12|0.12|1.1|0.1|0
1646829600000|2022-03-09 12:40:00|1.11|0.11|1.1|0.1|1.12|0.12|1.1|0.1|0
1646829900000|2022-03-09 12:45:00|1.09|0.09|1.1|0.1|1.11|0.11|1.09|0.09|0
1646830200000|2022-03-09 12:50:00|1.09|0.09|1.09|0.09|1.09|0.09|1.09|0.09|0
1646830500000|2022-03-09 12:55:00|1.08|0.08|1.08|0.08|1.1|0.1|1.08|0.08|0
1646830800000|2022-03-09 13:00:00|1.07|0.07|1.08|0.08|1.08|0.08|1.06|0.06|0
1646831100000|2022-03-09 13:05:00|1.09|0.09|1.04|0.04|1.09|0.09|1.04|0.04|0
1646831400000|2022-03-09 13:10:00|1.05|0.05|1.06|0.06|1.06|0.06|1.04|0.04|0
1646831700000|2022-03-09 13:15:00|1.05|0.05|1.05|0.05|1.06|0.06|1.05|0.05|0
1646832000000|2022-03-09 13:20:00|1.06|0.06|1.05|0.05|1.07|0.07|1.05|0.05|0
1646832300000|2022-03-09 13:25:00|1.06|0.06|1.04|0.04|1.06|0.06|1.03|0.03|0
1646832600000|2022-03-09 13:30:00|1.03|0.03|1.02|0.02|1.04|0.04|1.01|0.01|0
1646832900000|2022-03-09 13:35:00|1.03|0.03|1.04|0.04|1.04|0.04|1.02|0.02|0
1646833200000|2022-03-09 13:40:00|1.03|0.03|1.05|0.05|1.05|0.05|1.03|0.03|0
1646833500000|2022-03-09 13:45:00|1.07|0.07|1.06|0.06|1.08|0.08|1.06|0.06|0
1646833800000|2022-03-09 13:50:00|1.07|0.07|1.08|0.08|1.08|0.08|1.07|0.07|0
1646834100000|2022-03-09 13:55:00|1.09|0.09|1.09|0.09|1.09|0.09|1.08|0.08|0
1646834400000|2022-03-09 14:00:00|1.1|0.1|1.08|0.08|1.1|0.1|1.08|0.08|0
1646834700000|2022-03-09 14:05:00|1.07|0.07|1.02|0.02|1.08|0.08|1.02|0.02|0
1646835000000|2022-03-09 14:10:00|1.03|0.03|1.05|0.05|1.06|0.06|1|0|0
1646835300000|2022-03-09 14:15:00|1.06|0.06|1.06|0.06|1.06|0.06|1.04|0.04|0
1646835600000|2022-03-09 14:20:00|1.05|0.05|1.04|0.04|1.06|0.06|1.04|0.04|0
1646835900000|2022-03-09 14:25:00|1.05|0.05|1.03|0.03|1.05|0.05|1.03|0.03|0
1646836200000|2022-03-09 14:30:00|1.04|0.04|1.04|0.04|1.06|0.06|1.03|0.03|0
1646836500000|2022-03-09 14:35:00|1.03|0.03|1.04|0.04|1.07|0.07|1.03|0.03|0
1646836800000|2022-03-09 14:40:00|1.03|0.03|1.05|0.05|1.05|0.05|1.01|0.01|0
1646837100000|2022-03-09 14:45:00|1.04|0.04|1.1|0.1|1.1|0.1|1.03|0.03|0
1646837400000|2022-03-09 14:50:00|1.11|0.11|1.14|0.14|1.16|0.16|1.09|0.09|0
1646837700000|2022-03-09 14:55:00|1.15|0.15|1.12|0.12|1.15|0.15|1.11|0.11|0
1646838000000|2022-03-09 15:00:00|1.11|0.11|1.07|0.07|1.12|0.12|1.05|0.05|0
1646838300000|2022-03-09 15:05:00|1.08|0.08|1.07|0.07|1.08|0.08|1.06|0.06|0
1646838600000|2022-03-09 15:10:00|1.06|0.06|1.03|0.03|1.07|0.07|1.03|0.03|0
1646838900000|2022-03-09 15:15:00|1.02|0.02|1.04|0.04|1.06|0.06|1.02|0.02|0
1646839200000|2022-03-09 15:20:00|1.08|0.08|1.05|0.05|1.08|0.08|1.04|0.04|0
1646839500000|2022-03-09 15:25:00|1.04|0.04|1.05|0.05|1.08|0.08|1.04|0.04|0
1646839800000|2022-03-09 15:30:00|1.06|0.06|1.04|0.04|1.07|0.07|1.03|0.03|0
1646840100000|2022-03-09 15:35:00|1.03|0.03|1.03|0.03|1.04|0.04|1.02|0.02|0
1646840400000|2022-03-09 15:40:00|1.02|0.02|1.02|0.02|1.03|0.03|1|0|0
1646840700000|2022-03-09 15:45:00|1.01|0.01|1.01|0.01|1.02|0.02|1.01|0.01|0
1646841000000|2022-03-09 15:50:00|1|0|1.01|0.01|1.02|0.02|1|0|0
1646841300000|2022-03-09 15:55:00|1|0|1|0|1.01|0.01|1|0|0
1646841600000|2022-03-09 16:00:00|1.01|0.01|1.03|0.03|1.03|0.03|1.01|0.01|0
1646841900000|2022-03-09 16:05:00|1.02|0.02|1.02|0.02|1.03|0.03|1.01|0.01|0
1646842200000|2022-03-09 16:10:00|1.03|0.03|1.04|0.04|1.04|0.04|1.03|0.03|0
1646842500000|2022-03-09 16:15:00|1.05|0.05|1.02|0.02|1.06|0.06|1.02|0.02|0
1646842800000|2022-03-09 16:20:00|1.01|0.01|1.02|0.02|1.02|0.02|1.01|0.01|0
1646843100000|2022-03-09 16:25:00|1.03|0.03|1.03|0.03|1.03|0.03|1.02|0.02|0
1646843400000|2022-03-09 16:30:00|1.02|0.02|1|0|1.03|0.03|1|0|0
1646843700000|2022-03-09 16:35:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1646859900000|2022-03-09 21:05:00|1.02|0.02|1|0|1.02|0.02|1|0|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|57.28|55.08|57.25|55.05|57.3|55.1|57.18|54.98|0
1647859200000|2022-03-21 10:40:00|57.24|55.04|57.16|54.76|57.47|55.07|57.14|54.74|0
1647859500000|2022-03-21 10:45:00|57.17|54.77|57.24|54.84|57.25|54.85|57.12|54.72|0
1647859800000|2022-03-21 10:50:00|57.23|54.83|57.33|54.93|57.37|54.97|57.22|54.82|0
1647860100000|2022-03-21 10:55:00|57.31|54.91|57|54.6|57.31|54.91|56.98|54.58|0
1647860400000|2022-03-21 11:00:00|57.02|54.62|56.76|54.36|57.04|54.64|56.75|54.35|0
1647860700000|2022-03-21 11:05:00|56.75|54.35|56.72|54.32|56.75|54.35|56.46|54.06|0
1647861000000|2022-03-21 11:10:00|56.68|54.28|56.44|54.04|56.72|54.32|56.43|54.03|0
1647861300000|2022-03-21 11:15:00|56.43|54.03|56.13|53.73|56.59|54.19|56.13|53.73|0
1647861600000|2022-03-21 11:20:00|56.14|53.74|56.2|53.8|56.36|53.96|56.03|53.63|0
1647861900000|2022-03-21 11:25:00|56.21|53.81|56.22|53.82|56.28|53.88|56.16|53.76|0
1647862200000|2022-03-21 11:30:00|56.26|53.86|56.12|53.72|56.29|53.89|56.1|53.7|0
1647862500000|2022-03-21 11:35:00|56.1|53.7|57.84|55.44|57.85|55.45|56.03|53.63|0
1647862800000|2022-03-21 11:40:00|57.85|55.45|55.21|52.81|58.43|56.03|54.28|51.88|0
1647863100000|2022-03-21 11:45:00|55.19|52.79|52.74|50.34|55.24|52.84|52.71|50.31|0
1647863400000|2022-03-21 11:50:00|52.75|50.35|52.86|50.46|52.89|50.49|52.72|50.32|0
1647863700000|2022-03-21 11:55:00|52.88|50.48|52.89|50.49|52.98|50.58|52.84|50.44|0
1647864000000|2022-03-21 12:00:00|52.9|50.5|53.01|50.61|53.01|50.61|52.77|50.37|0
1647864300000|2022-03-21 12:05:00|53.02|50.62|53.07|50.67|53.07|50.67|52.92|50.52|0
1647864600000|2022-03-21 12:10:00|53.05|50.65|52.94|50.54|53.07|50.67|52.85|50.45|0
1647864900000|2022-03-21 12:15:00|52.99|50.59|53.07|50.67|53.14|50.74|52.96|50.56|0
1647865200000|2022-03-21 12:20:00|53.09|50.69|53.21|50.81|53.27|50.87|52.97|50.57|0
1647865500000|2022-03-21 12:25:00|53.2|50.8|53.25|50.85|53.32|50.92|53.14|50.74|0
1647865800000|2022-03-21 12:30:00|53.24|50.84|53.25|50.85|53.32|50.92|53.19|50.79|0
1647866100000|2022-03-21 12:35:00|53.24|50.84|53.19|50.79|53.32|50.92|53.14|50.74|0
1647866400000|2022-03-21 12:40:00|53.21|50.81|53.17|50.77|53.28|50.88|53.08|50.68|0
1647866700000|2022-03-21 12:45:00|53.18|50.78|53.17|50.77|53.34|50.94|53.17|50.77|0
1647867000000|2022-03-21 12:50:00|53.15|50.75|52.95|50.55|53.21|50.81|52.93|50.53|0
1647867300000|2022-03-21 12:55:00|52.96|50.56|53.08|50.68|53.13|50.73|52.93|50.53|0
1647867600000|2022-03-21 13:00:00|53.06|50.66|53.09|50.69|53.3|50.9|53.06|50.66|0
1647867900000|2022-03-21 13:05:00|53.1|50.7|52.92|50.52|53.13|50.73|52.87|50.47|0
1647868200000|2022-03-21 13:10:00|52.93|50.53|52.9|50.5|53.02|50.62|52.85|50.45|0
1647868500000|2022-03-21 13:15:00|52.92|50.52|52.88|50.48|52.96|50.56|52.85|50.45|0
1647868800000|2022-03-21 13:20:00|52.9|50.5|52.83|50.43|52.92|50.52|52.75|50.35|0
1647869100000|2022-03-21 13:25:00|52.84|50.44|53.07|50.67|53.12|50.72|52.75|50.35|0
1647869400000|2022-03-21 13:30:00|52.83|50.43|51.96|49.56|52.97|50.57|51.96|49.56|0
1647869700000|2022-03-21 13:35:00|51.94|49.54|51.62|49.22|51.94|49.54|51.54|49.14|0
1647870000000|2022-03-21 13:40:00|51.54|49.14|51.94|49.54|52.05|49.65|51.49|49.09|0
1647870300000|2022-03-21 13:45:00|51.85|49.45|52.85|50.45|52.87|50.47|51.81|49.41|0
1647870600000|2022-03-21 13:50:00|52.83|50.43|53.62|51.22|53.69|51.29|52.57|50.17|0
1647870900000|2022-03-21 13:55:00|53.6|51.2|53.59|51.19|53.63|51.23|53.22|50.82|0
1647871200000|2022-03-21 14:00:00|53.57|51.17|53.87|51.47|53.87|51.47|53.37|50.97|0
1647871500000|2022-03-21 14:05:00|53.91|51.51|53.89|51.49|54.25|51.85|53.67|51.27|0
1647871800000|2022-03-21 14:10:00|53.88|51.48|54.02|51.62|54.17|51.77|53.68|51.28|0
1647872100000|2022-03-21 14:15:00|53.96|51.56|53.89|51.49|54.13|51.73|53.76|51.36|0
1647872400000|2022-03-21 14:20:00|53.93|51.53|54.04|51.64|54.36|51.96|53.93|51.53|0
1647872700000|2022-03-21 14:25:00|54.07|51.67|54.32|51.92|54.49|52.09|54.07|51.67|0
1647873000000|2022-03-21 14:30:00|54.3|51.9|53.36|50.96|54.42|52.02|53.14|50.74|0
1647873300000|2022-03-21 14:35:00|53.34|50.94|52.76|50.36|53.38|50.98|52.76|50.36|0
1647873600000|2022-03-21 14:40:00|52.78|50.38|52.74|50.34|52.93|50.53|52.52|50.12|0
1647873900000|2022-03-21 14:45:00|52.72|50.32|52.43|50.03|52.87|50.47|52.39|49.99|0
1647874200000|2022-03-21 14:50:00|52.44|50.04|52.15|49.75|52.44|50.04|52.15|49.75|0
1647874500000|2022-03-21 14:55:00|52.09|49.69|51.8|49.4|52.24|49.84|51.67|49.27|0
1647874800000|2022-03-21 15:00:00|51.79|49.39|51.83|49.43|51.83|49.43|51.52|49.12|0
1647875100000|2022-03-21 15:05:00|51.82|49.42|52.18|49.78|52.2|49.8|51.71|49.31|0
1647875400000|2022-03-21 15:10:00|52.16|49.76|51.92|49.52|52.16|49.76|51.8|49.4|0
1647875700000|2022-03-21 15:15:00|51.89|49.49|50.12|47.72|52.53|50.13|50.12|47.72|0
1647876000000|2022-03-21 15:20:00|50.11|47.71|48.59|46.19|50.32|47.92|48.5|46.1|0
1647876300000|2022-03-21 15:25:00|48.61|46.21|48.53|46.13|48.62|46.22|48.36|45.96|0
1647876600000|2022-03-21 15:30:00|48.52|46.12|48.62|46.22|48.76|46.36|48.48|46.08|0
1647876900000|2022-03-21 15:35:00|48.59|46.19|48.74|46.34|48.99|46.59|48.5|46.1|0
1647877200000|2022-03-21 15:40:00|48.73|46.33|49.01|46.61|49.08|46.68|48.46|46.06|0
1647877500000|2022-03-21 15:45:00|49.02|46.62|48.99|46.59|49.08|46.68|48.76|46.36|0
1647877800000|2022-03-21 15:50:00|48.97|46.57|48.7|46.3|49.06|46.66|48.46|46.06|0
1647878100000|2022-03-21 15:55:00|48.77|46.37|48.53|46.13|48.88|46.48|48.34|45.94|0
1647878400000|2022-03-21 16:00:00|48.52|46.12|48.88|46.48|48.95|46.55|48.44|46.04|0
1647878700000|2022-03-21 16:05:00|48.86|46.46|48.63|46.23|49.07|46.67|48.54|46.14|0
1647879000000|2022-03-21 16:10:00|48.68|46.28|48.59|46.19|48.82|46.42|48.53|46.13|0
1647879300000|2022-03-21 16:15:00|48.58|46.18|48.59|46.19|48.89|46.49|48.49|46.09|0
1647879600000|2022-03-21 16:20:00|48.61|46.21|48.36|45.96|48.66|46.26|48.29|45.89|0
1647879900000|2022-03-21 16:25:00|48.33|45.93|48.52|46.12|48.61|46.21|48.26|45.86|0
1647880200000|2022-03-21 16:30:00|48.51|46.11|49.98|47.58|50.18|47.78|48.5|46.1|0
1647880500000|2022-03-21 16:35:00|50.01|47.61|50.34|47.94|50.81|48.41|50.01|47.61|0
1647880800000|2022-03-21 16:40:00|50.32|47.92|49.22|46.82|50.36|47.96|49.22|46.82|0
1647881100000|2022-03-21 16:45:00|49.26|46.86|49.26|46.86|49.52|47.12|49.15|46.75|0
1647881400000|2022-03-21 16:50:00|49.36|46.96|50.35|47.95|50.37|47.97|49.35|46.95|0
1647881700000|2022-03-21 16:55:00|50.37|47.97|50.85|48.45|50.96|48.56|49.77|47.37|0
1647882000000|2022-03-21 17:00:00|50.81|48.41|51.27|48.87|51.32|48.92|50.79|48.39|0
1647882300000|2022-03-21 17:05:00|51.25|48.85|50.92|48.52|51.32|48.92|50.77|48.37|0
1647882600000|2022-03-21 17:10:00|50.91|48.51|51.25|48.85|51.42|49.02|50.86|48.46|0
1647882900000|2022-03-21 17:15:00|51.28|48.88|52.05|49.65|52.05|49.65|51.23|48.83|0
1647883200000|2022-03-21 17:20:00|52.03|49.63|51.62|49.22|52.08|49.68|51.58|49.18|0
1647883500000|2022-03-21 17:25:00|51.63|49.23|51.62|49.22|51.71|49.31|51.29|48.89|0
1647883800000|2022-03-21 17:30:00|51.65|49.25|51.01|48.61|51.71|49.31|50.93|48.53|0
1647884100000|2022-03-21 17:35:00|51.1|48.7|50.8|48.4|51.28|48.88|50.65|48.25|0
1647884400000|2022-03-21 17:40:00|50.82|48.42|51.3|48.9|51.5|49.1|50.78|48.38|0
1647884700000|2022-03-21 17:45:00|51.24|48.84|50.99|48.59|51.43|49.03|50.91|48.51|0
1647885000000|2022-03-21 17:50:00|50.93|48.53|50.94|48.54|51.13|48.73|50.75|48.35|0
1647885300000|2022-03-21 17:55:00|50.91|48.51|50.7|48.3|51.18|48.78|50.7|48.3|0
1647885600000|2022-03-21 18:00:00|50.73|48.33|50.92|48.52|51.13|48.73|50.53|48.13|0
1647885900000|2022-03-21 18:05:00|50.98|48.58|50.72|48.32|51.24|48.84|50.7|48.3|0
1647886200000|2022-03-21 18:10:00|50.81|48.41|51.1|48.7|51.16|48.76|50.78|48.38|0
1647886500000|2022-03-21 18:15:00|51.14|48.74|50.92|48.52|51.28|48.88|50.92|48.52|0
1647886800000|2022-03-21 18:20:00|50.94|48.54|50.66|48.26|51.34|48.94|50.57|48.17|0
1647887100000|2022-03-21 18:25:00|50.65|48.25|50.5|48.1|50.86|48.46|50.43|48.03|0
1647887400000|2022-03-21 18:30:00|50.53|48.13|50.72|48.32|50.77|48.37|50.44|48.04|0
1647887700000|2022-03-21 18:35:00|50.64|48.24|50.64|48.24|50.86|48.46|50.53|48.13|0
1647888000000|2022-03-21 18:40:00|50.68|48.28|50.5|48.1|50.93|48.53|50.42|48.02|0
1647888300000|2022-03-21 18:45:00|50.55|48.15|50.77|48.37|50.79|48.39|50.17|47.77|0
1647888600000|2022-03-21 18:50:00|50.75|48.35|50.91|48.51|50.93|48.53|50.57|48.17|0
1647888900000|2022-03-21 18:55:00|50.88|48.48|51.74|49.34|51.76|49.36|50.88|48.48|0
1647889200000|2022-03-21 19:00:00|51.76|49.36|51.72|49.32|51.81|49.41|51.55|49.15|0
1647889500000|2022-03-21 19:05:00|51.7|49.3|51.51|49.11|51.78|49.38|51.39|48.99|0
1647889800000|2022-03-21 19:10:00|51.48|49.08|50.96|48.56|51.5|49.1|50.96|48.56|0
1647890100000|2022-03-21 19:15:00|50.94|48.54|51.2|48.8|51.22|48.82|50.62|48.22|0
1647890400000|2022-03-21 19:20:00|51.18|48.78|50.76|48.36|51.27|48.87|50.7|48.3|0
1647890700000|2022-03-21 19:25:00|50.81|48.41|50.52|48.12|50.81|48.41|50.48|48.08|0
1647891000000|2022-03-21 19:30:00|50.47|48.07|51.2|48.8|51.33|48.93|50.47|48.07|0
1647891300000|2022-03-21 19:35:00|51.25|48.85|51.42|49.02|51.46|49.06|51.07|48.67|0
1647891600000|2022-03-21 19:40:00|51.4|49|51.56|49.16|51.59|49.19|51.16|48.76|0
1647891900000|2022-03-21 19:45:00|51.49|49.09|52.03|49.63|52.03|49.63|51.31|48.91|0
1647892200000|2022-03-21 19:50:00|50.76|48.36|51.22|48.82|51.8|49.4|50.74|48.34|0
1647892500000|2022-03-21 19:55:00|51.2|48.8|50.67|48.27|51.33|48.93|50.62|48.22|0
1647892800000|2022-03-21 20:00:00|50.72|48.32|50.4|48|50.78|48.38|50.34|47.94|0
1647893100000|2022-03-21 20:05:00|50.43|48.03|50.49|48.09|50.5|48.1|50.34|47.94|0
1647893400000|2022-03-21 20:10:00|50.47|48.07|50.35|47.95|50.47|48.07|50.33|47.93|0
1647893700000|2022-03-21 20:15:00|50.58|47.78|50.54|47.74|50.63|47.83|50.54|47.74|0
1647894000000|2022-03-21 20:20:00|50.49|47.69|50.45|47.65|50.5|47.7|50.43|47.63|0
1647894300000|2022-03-21 20:25:00|50.42|47.62|50.51|47.71|50.54|47.74|50.41|47.61|0
1647894600000|2022-03-21 20:30:00|50.52|47.72|50.4|47.6|50.52|47.72|50.4|47.6|0
1647894900000|2022-03-21 20:35:00|50.41|47.61|50.37|47.57|50.41|47.61|50.34|47.54|0
1647895200000|2022-03-21 20:40:00|50.38|47.58|50.34|47.54|50.39|47.59|50.32|47.52|0
1647895500000|2022-03-21 20:45:00|50.32|47.52|50.34|47.54|50.37|47.57|50.27|47.47|0
1647895800000|2022-03-21 20:50:00|50.35|47.55|50.37|47.57|50.37|47.57|50.28|47.48|0
1647896100000|2022-03-21 20:55:00|50.36|47.56|50.4|47.6|50.44|47.64|50.36|47.56|0
1647896400000|2022-03-21 21:00:00|50.43|47.63|50.42|47.62|50.43|47.63|50.37|47.57|0
1647896700000|2022-03-21 21:05:00|50.43|47.63|50.43|47.63|50.49|47.69|50.43|47.63|0
1647897000000|2022-03-21 21:10:00|50.44|47.64|50.42|47.62|50.44|47.64|50.42|47.62|0
1647897300000|2022-03-21 21:15:00|50.41|47.61|50.46|47.66|50.49|47.69|50.41|47.61|0
1647897600000|2022-03-21 21:20:00|50.43|47.63|50.48|47.68|50.48|47.68|50.43|47.63|0
1647897900000|2022-03-21 21:25:00|50.47|47.67|50.47|47.67|50.48|47.68|50.47|47.67|0
1647898200000|2022-03-21 21:30:00|50.5|47.7|50.5|47.7|50.5|47.7|50.46|47.66|0
1647898500000|2022-03-21 21:35:00|50.47|47.67|50.51|47.71|50.55|47.75|50.47|47.67|0
1647898800000|2022-03-21 21:40:00|50.5|47.7|50.52|47.72|50.52|47.72|50.48|47.68|0
1647899100000|2022-03-21 21:45:00|50.53|47.73|50.5|47.7|50.53|47.73|50.49|47.69|0
1647899400000|2022-03-21 21:50:00|50.51|47.71|50.5|47.7|50.51|47.71|50.5|47.7|0
1647899700000|2022-03-21 21:55:00|50.49|47.69|50.48|47.68|50.52|47.72|50.48|47.68|0
1647900000000|2022-03-21 22:00:00|50.53|47.73|50.69|47.89|50.71|47.91|50.53|47.73|0
1647900300000|2022-03-21 22:05:00|50.7|47.9|50.73|47.93|50.76|47.96|50.61|47.81|0
1647900600000|2022-03-21 22:10:00|50.71|47.91|50.68|47.88|50.71|47.91|50.62|47.82|0
1647900900000|2022-03-21 22:15:00|50.69|47.89|50.71|47.91|50.72|47.92|50.67|47.87|0
1647901200000|2022-03-21 22:20:00|50.72|47.92|50.82|48.02|50.82|48.02|50.71|47.91|0
1647901500000|2022-03-21 22:25:00|50.81|48.01|50.78|47.98|50.82|48.02|50.77|47.97|0
1647901800000|2022-03-21 22:30:00|50.8|48|50.87|48.07|50.9|48.1|50.78|47.98|0
1647902100000|2022-03-21 22:35:00|50.86|48.06|50.79|47.99|50.87|48.07|50.79|47.99|0
1647902400000|2022-03-21 22:40:00|50.78|47.98|50.76|47.96|50.78|47.98|50.76|47.96|0
1647902700000|2022-03-21 22:45:00|50.78|47.98|50.85|48.05|50.88|48.08|50.78|47.98|0
1647903000000|2022-03-21 22:50:00|50.84|48.04|50.76|47.96|50.85|48.05|50.76|47.96|0
1647903300000|2022-03-21 22:55:00|50.75|47.95|50.86|48.06|50.86|48.06|50.75|47.95|0
1647903600000|2022-03-21 23:00:00|50.88|48.08|50.84|48.04|50.88|48.08|50.83|48.03|0
1647903900000|2022-03-21 23:05:00|50.86|48.06|50.9|48.1|50.91|48.11|50.82|48.02|0
1647904200000|2022-03-21 23:10:00|50.88|48.08|51.02|48.22|51.06|48.26|50.88|48.08|0
1647904500000|2022-03-21 23:15:00|51.03|48.23|50.97|48.17|51.06|48.26|50.97|48.17|0
1647904800000|2022-03-21 23:20:00|50.96|48.16|50.96|48.16|51.02|48.22|50.95|48.15|0
1647905100000|2022-03-21 23:25:00|50.95|48.15|50.91|48.11|51.04|48.24|50.87|48.07|0
1647905400000|2022-03-21 23:30:00|50.9|48.1|50.94|48.14|51|48.2|50.89|48.09|0
1647905700000|2022-03-21 23:35:00|50.96|48.16|50.93|48.13|50.98|48.18|50.93|48.13|0
1647906000000|2022-03-21 23:40:00|50.94|48.14|51.05|48.25|51.09|48.29|50.91|48.11|0
1647906300000|2022-03-21 23:45:00|51.07|48.27|51.1|48.3|51.1|48.3|51.03|48.23|0
1647906600000|2022-03-21 23:50:00|51.09|48.29|51.16|48.36|51.18|48.38|51.01|48.21|0
1647906900000|2022-03-21 23:55:00|51.18|48.38|51.32|48.52|51.32|48.52|51.17|48.37|0
1647907200000|2022-03-22 00:00:00|51.36|48.56|51.37|48.57|51.49|48.69|51.34|48.54|0
1647907500000|2022-03-22 00:05:00|51.39|48.59|51.43|48.63|51.5|48.7|51.34|48.54|0
1647907800000|2022-03-22 00:10:00|51.41|48.61|51.46|48.66|51.5|48.7|51.39|48.59|0
1647908100000|2022-03-22 00:15:00|51.47|48.67|51.5|48.7|51.53|48.73|51.41|48.61|0
1647908400000|2022-03-22 00:20:00|51.48|48.68|51.44|48.64|51.48|48.68|51.35|48.55|0
1647908700000|2022-03-22 00:25:00|51.43|48.63|51.51|48.71|51.51|48.71|51.41|48.61|0
1647909000000|2022-03-22 00:30:00|51.52|48.72|51.51|48.71|51.61|48.81|51.49|48.69|0
1647909300000|2022-03-22 00:35:00|51.49|48.69|51.62|48.82|51.64|48.84|51.49|48.69|0
1647909600000|2022-03-22 00:40:00|51.61|48.81|51.61|48.81|51.75|48.95|51.6|48.8|0
1647909900000|2022-03-22 00:45:00|51.6|48.8|51.71|48.91|51.77|48.97|51.6|48.8|0
1647910200000|2022-03-22 00:50:00|51.72|48.92|51.73|48.93|51.75|48.95|51.64|48.84|0
1647910500000|2022-03-22 00:55:00|51.75|48.95|51.87|49.07|51.87|49.07|51.75|48.95|0
1647910800000|2022-03-22 01:00:00|51.88|49.08|51.97|49.17|52.21|49.41|51.87|49.07|0
1647911100000|2022-03-22 01:05:00|51.95|49.15|51.96|49.16|52|49.2|51.85|49.05|0
1647911400000|2022-03-22 01:10:00|51.95|49.15|51.82|49.02|51.96|49.16|51.75|48.95|0
1647911700000|2022-03-22 01:15:00|51.8|49|51.79|48.99|51.84|49.04|51.75|48.95|0
1647912000000|2022-03-22 01:20:00|51.76|48.96|51.8|49|51.85|49.05|51.67|48.87|0
1647912300000|2022-03-22 01:25:00|51.79|48.99|51.7|48.9|51.91|49.11|51.65|48.85|0
1647912600000|2022-03-22 01:30:00|51.68|48.88|51.78|48.98|51.79|48.99|51.67|48.87|0
1647912900000|2022-03-22 01:35:00|51.79|48.99|51.64|48.84|51.81|49.01|51.64|48.84|0
1647913200000|2022-03-22 01:40:00|51.63|48.83|51.88|49.08|51.9|49.1|51.63|48.83|0
1647913500000|2022-03-22 01:45:00|51.86|49.06|51.92|49.12|51.97|49.17|51.81|49.01|0
1647913800000|2022-03-22 01:50:00|51.88|49.08|51.82|49.02|51.88|49.08|51.77|48.97|0
1647914100000|2022-03-22 01:55:00|51.83|49.03|51.79|48.99|51.89|49.09|51.77|48.97|0
1647914400000|2022-03-22 02:00:00|51.77|48.97|51.77|48.97|51.86|49.06|51.72|48.92|0
1647914700000|2022-03-22 02:05:00|51.78|48.98|51.78|48.98|51.88|49.08|51.77|48.97|0
1647915000000|2022-03-22 02:10:00|51.79|48.99|51.82|49.02|51.82|49.02|51.69|48.89|0
1647915300000|2022-03-22 02:15:00|51.83|49.03|51.87|49.07|51.91|49.11|51.8|49|0
1647915600000|2022-03-22 02:20:00|51.89|49.09|51.87|49.07|51.89|49.09|51.84|49.04|0
1647915900000|2022-03-22 02:25:00|51.89|49.09|51.89|49.09|51.93|49.13|51.78|48.98|0
1647916200000|2022-03-22 02:30:00|51.91|49.11|51.85|49.05|51.93|49.13|51.8|49|0
1647916500000|2022-03-22 02:35:00|51.83|49.03|51.59|48.79|51.84|49.04|51.58|48.78|0
1647916800000|2022-03-22 02:40:00|51.6|48.8|51.5|48.7|51.67|48.87|51.48|48.68|0
1647917100000|2022-03-22 02:45:00|51.48|48.68|51.5|48.7|51.52|48.72|51.46|48.66|0
1647917400000|2022-03-22 02:50:00|51.48|48.68|51.22|48.42|51.5|48.7|51.17|48.37|0
1647917700000|2022-03-22 02:55:00|51.24|48.44|51.42|48.62|51.44|48.64|51.24|48.44|0
1647918000000|2022-03-22 03:00:00|51.4|48.6|51.66|48.86|51.66|48.86|51.37|48.57|0
1647918300000|2022-03-22 03:05:00|51.67|48.87|51.64|48.84|51.72|48.92|51.64|48.84|0
1647918600000|2022-03-22 03:10:00|51.65|48.85|51.64|48.84|51.66|48.86|51.53|48.73|0
1647918900000|2022-03-22 03:15:00|51.62|48.82|51.55|48.75|51.64|48.84|51.46|48.66|0
1647919200000|2022-03-22 03:20:00|51.53|48.73|51.38|48.58|51.55|48.75|51.38|48.58|0
1647919500000|2022-03-22 03:25:00|51.4|48.6|51.31|48.51|51.41|48.61|51.27|48.47|0
1647919800000|2022-03-22 03:30:00|51.32|48.52|51.36|48.56|51.4|48.6|51.31|48.51|0
1647920100000|2022-03-22 03:35:00|51.35|48.55|51.39|48.59|51.4|48.6|51.27|48.47|0
1647920400000|2022-03-22 03:40:00|51.41|48.61|51.36|48.56|51.56|48.76|51.3|48.5|0
1647920700000|2022-03-22 03:45:00|51.37|48.57|51.37|48.57|51.41|48.61|51.35|48.55|0
1647921000000|2022-03-22 03:50:00|51.35|48.55|51.41|48.61|51.43|48.63|51.25|48.45|0
1647921300000|2022-03-22 03:55:00|51.42|48.62|51.52|48.72|51.52|48.72|51.39|48.59|0
1647921600000|2022-03-22 04:00:00|51.54|48.74|51.04|48.24|51.56|48.76|50.94|48.14|0
1647921900000|2022-03-22 04:05:00|51.02|48.22|50.95|48.15|51.04|48.24|50.93|48.13|0
1647922200000|2022-03-22 04:10:00|50.96|48.16|50.78|47.98|50.96|48.16|50.72|47.92|0
1647922500000|2022-03-22 04:15:00|50.77|47.97|50.91|48.11|50.91|48.11|50.77|47.97|0
1647922800000|2022-03-22 04:20:00|50.89|48.09|51.09|48.29|51.09|48.29|50.89|48.09|0
1647923100000|2022-03-22 04:25:00|51.07|48.27|50.89|48.09|51.09|48.29|50.89|48.09|0
1647923400000|2022-03-22 04:30:00|50.87|48.07|50.88|48.08|50.89|48.09|50.81|48.01|0
1647923700000|2022-03-22 04:35:00|50.87|48.07|50.94|48.14|50.95|48.15|50.85|48.05|0
1647924000000|2022-03-22 04:40:00|50.92|48.12|50.89|48.09|50.92|48.12|50.83|48.03|0
1647924300000|2022-03-22 04:45:00|50.88|48.08|51.01|48.21|51.01|48.21|50.87|48.07|0
1647924600000|2022-03-22 04:50:00|50.99|48.19|50.94|48.14|51.03|48.23|50.94|48.14|0
1647924900000|2022-03-22 04:55:00|50.9|48.1|50.86|48.06|50.9|48.1|50.83|48.03|0
1647925200000|2022-03-22 05:00:00|50.87|48.07|50.97|48.17|50.97|48.17|50.83|48.03|0
1647925500000|2022-03-22 05:05:00|50.95|48.15|51.11|48.31|51.13|48.33|50.95|48.15|0
1647925800000|2022-03-22 05:10:00|51.1|48.3|51.17|48.37|51.17|48.37|51.08|48.28|0
1647926100000|2022-03-22 05:15:00|51.16|48.36|51.11|48.31|51.21|48.41|51.11|48.31|0
1647926400000|2022-03-22 05:20:00|51.12|48.32|51.13|48.33|51.16|48.36|51.11|48.31|0
1647926700000|2022-03-22 05:25:00|51.11|48.31|51|48.2|51.11|48.31|51|48.2|0
1647927000000|2022-03-22 05:30:00|50.95|48.15|50.95|48.15|51|48.2|50.93|48.13|0
1647927300000|2022-03-22 05:35:00|50.93|48.13|50.73|47.93|50.96|48.16|50.71|47.91|0
1647927600000|2022-03-22 05:40:00|50.72|47.92|50.73|47.93|50.87|48.07|50.72|47.92|0
1647927900000|2022-03-22 05:45:00|50.74|47.94|50.78|47.98|50.83|48.03|50.71|47.91|0
1647928200000|2022-03-22 05:50:00|50.76|47.96|50.74|47.94|50.81|48.01|50.71|47.91|0
1647928500000|2022-03-22 05:55:00|50.75|47.95|50.8|48|50.81|48.01|50.71|47.91|0
1647928800000|2022-03-22 06:00:00|50.79|47.99|50.65|47.85|50.9|48.1|50.59|47.79|0
1647929100000|2022-03-22 06:05:00|50.66|47.86|50.66|47.86|50.72|47.92|50.63|47.83|0
1647929400000|2022-03-22 06:10:00|50.65|47.85|50.59|47.79|50.7|47.9|50.56|47.76|0
1647929700000|2022-03-22 06:15:00|50.61|47.81|50.5|47.7|50.61|47.81|50.37|47.57|0
1647930000000|2022-03-22 06:20:00|50.48|47.68|50.56|47.76|50.57|47.77|50.43|47.63|0
1647930300000|2022-03-22 06:25:00|50.57|47.77|50.64|47.84|50.68|47.88|50.55|47.75|0
1647930600000|2022-03-22 06:30:00|50.63|47.83|50.71|47.91|50.74|47.94|50.63|47.83|0
1647930900000|2022-03-22 06:35:00|50.7|47.9|50.5|47.7|50.7|47.9|50.48|47.68|0
1647931200000|2022-03-22 06:40:00|50.46|47.66|50.64|47.84|50.69|47.89|50.44|47.64|0
1647931500000|2022-03-22 06:45:00|50.65|47.85|50.66|47.86|50.75|47.95|50.64|47.84|0
1647931800000|2022-03-22 06:50:00|50.67|47.87|50.72|47.92|50.75|47.95|50.59|47.79|0
1647932100000|2022-03-22 06:55:00|50.71|47.91|50.73|47.93|50.74|47.94|50.63|47.83|0
1647932400000|2022-03-22 07:00:00|50.69|47.89|50.67|47.87|50.83|48.03|50.54|47.74|0
1647932700000|2022-03-22 07:05:00|50.42|48.02|50.36|47.96|50.46|48.06|50.29|47.89|0
1647933000000|2022-03-22 07:10:00|50.4|48|50.31|47.91|50.42|48.02|50.29|47.89|0
1647933300000|2022-03-22 07:15:00|50.29|47.89|50.14|47.74|50.31|47.91|50.11|47.71|0
1647933600000|2022-03-22 07:20:00|50.12|47.72|50.02|47.62|50.16|47.76|50.02|47.62|0
1647933900000|2022-03-22 07:25:00|50.01|47.61|49.98|47.58|50.15|47.75|49.89|47.49|0
1647934200000|2022-03-22 07:30:00|49.94|47.54|49.91|47.51|49.98|47.58|49.83|47.43|0
1647934500000|2022-03-22 07:35:00|49.94|47.54|51.27|48.87|51.35|48.95|49.94|47.54|0
1647934800000|2022-03-22 07:40:00|51.28|48.88|51.26|48.86|51.33|48.93|51.23|48.83|0
1647935100000|2022-03-22 07:45:00|51.25|48.85|51.09|48.69|51.28|48.88|51.06|48.66|0
1647935400000|2022-03-22 07:50:00|51.08|48.68|50.88|48.48|51.08|48.68|50.84|48.44|0
1647935700000|2022-03-22 07:55:00|50.87|48.47|50.87|48.47|50.97|48.57|50.85|48.45|0
1647936000000|2022-03-22 08:00:00|50.84|48.44|50.67|48.27|50.96|48.56|50.66|48.26|0
1647936300000|2022-03-22 08:05:00|50.69|48.29|50.7|48.3|50.75|48.35|50.6|48.2|0
1647936600000|2022-03-22 08:10:00|50.73|48.33|50.42|48.02|50.82|48.42|50.35|47.95|0
1647936900000|2022-03-22 08:15:00|50.43|48.03|51.75|49.35|51.81|49.41|50.38|47.98|0
1647937200000|2022-03-22 08:20:00|51.71|49.31|51.42|49.02|51.83|49.43|51.41|49.01|0
1647937500000|2022-03-22 08:25:00|51.45|49.05|51.39|48.99|51.53|49.13|51.35|48.95|0
1647937800000|2022-03-22 08:30:00|51.38|48.98|51.18|48.78|51.38|48.98|51.07|48.67|0
1647938100000|2022-03-22 08:35:00|51.17|48.77|49.43|47.03|51.64|49.24|49.43|47.03|0
1647938400000|2022-03-22 08:40:00|49.44|47.04|49.37|46.97|49.62|47.22|49.32|46.92|0
1647938700000|2022-03-22 08:45:00|49.4|47|49.6|47.2|49.6|47.2|49.4|47|0
1647939000000|2022-03-22 08:50:00|49.58|47.18|49.63|47.23|49.72|47.32|49.56|47.16|0
1647939300000|2022-03-22 08:55:00|49.65|47.25|49.58|47.18|49.66|47.26|49.53|47.13|0
1647939600000|2022-03-22 09:00:00|49.6|47.2|49.37|46.97|49.6|47.2|49.33|46.93|0
1647939900000|2022-03-22 09:05:00|49.35|46.95|49.3|46.9|49.42|47.02|49.21|46.81|0
1647940200000|2022-03-22 09:10:00|49.31|46.91|49.3|46.9|49.41|47.01|49.24|46.84|0
1647940500000|2022-03-22 09:15:00|49.28|46.88|49.29|46.89|49.35|46.95|49.19|46.79|0
1647940800000|2022-03-22 09:20:00|49.31|46.91|49.58|47.18|49.58|47.18|49.29|46.89|0
1647941100000|2022-03-22 09:25:00|49.59|47.19|49.72|47.32|49.73|47.33|49.52|47.12|0
1647941400000|2022-03-22 09:30:00|49.71|47.31|49.64|47.24|49.79|47.39|49.61|47.21|0
1647941700000|2022-03-22 09:35:00|49.62|47.22|49.64|47.24|49.68|47.28|49.59|47.19|0
1647942000000|2022-03-22 09:40:00|49.66|47.26|49.59|47.19|49.69|47.29|49.55|47.15|0
1647942300000|2022-03-22 09:45:00|49.6|47.2|49.67|47.27|49.69|47.29|49.54|47.14|0
1647942600000|2022-03-22 09:50:00|49.66|47.26|49.6|47.2|49.69|47.29|49.58|47.18|0
1647942900000|2022-03-22 09:55:00|49.61|47.21|49.53|47.13|49.64|47.24|49.53|47.13|0
1647943200000|2022-03-22 10:00:00|49.55|47.15|49.7|47.3|49.79|47.39|49.54|47.14|0
1647943500000|2022-03-22 10:05:00|49.71|47.31|49.78|47.38|49.79|47.39|49.71|47.31|0
1647943800000|2022-03-22 10:10:00|49.76|47.36|49.77|47.37|49.86|47.46|49.69|47.29|0
1647944100000|2022-03-22 10:15:00|49.76|47.36|49.64|47.24|49.85|47.45|49.61|47.21|0
1647944400000|2022-03-22 10:20:00|49.65|47.25|49.6|47.2|49.65|47.25|49.58|47.18|0
1647944700000|2022-03-22 10:25:00|49.61|47.21|49.59|47.19|49.67|47.27|49.52|47.12|0
1647945000000|2022-03-22 10:30:00|49.58|47.18|49.31|46.91|49.61|47.21|49.26|46.86|0
1647945300000|2022-03-22 10:35:00|49.29|46.89|49.38|46.98|49.39|46.99|49.24|46.84|0
1647945600000|2022-03-22 10:40:00|49.39|46.99|49.45|47.05|49.47|47.07|49.39|46.99|0
1647945900000|2022-03-22 10:45:00|49.47|47.07|49.47|47.07|49.47|47.07|49.36|46.96|0
1647946200000|2022-03-22 10:50:00|49.45|47.05|49.5|47.1|49.54|47.14|49.45|47.05|0
1647946500000|2022-03-22 10:55:00|49.48|47.08|49.43|47.03|49.48|47.08|49.38|46.98|0
1647946800000|2022-03-22 11:00:00|49.46|47.06|49.66|47.26|49.66|47.26|49.37|46.97|0
1647947100000|2022-03-22 11:05:00|49.62|47.22|49.67|47.27|49.78|47.38|49.62|47.22|0
1647947400000|2022-03-22 11:10:00|49.66|47.26|49.69|47.29|49.73|47.33|49.64|47.24|0
1647947700000|2022-03-22 11:15:00|49.67|47.27|49.74|47.34|49.81|47.41|49.64|47.24|0
1647948000000|2022-03-22 11:20:00|49.76|47.36|49.74|47.34|49.76|47.36|49.69|47.29|0
1647948300000|2022-03-22 11:25:00|49.76|47.36|49.54|47.14|49.76|47.36|49.53|47.13|0
1647948600000|2022-03-22 11:30:00|49.53|47.13|49.54|47.14|49.54|47.14|49.4|47|0
1647948900000|2022-03-22 11:35:00|49.56|47.16|49.63|47.23|49.68|47.28|49.56|47.16|0
1647949200000|2022-03-22 11:40:00|49.65|47.25|49.63|47.23|49.67|47.27|49.54|47.14|0
1647949500000|2022-03-22 11:45:00|49.65|47.25|49.73|47.33|49.74|47.34|49.63|47.23|0
1647949800000|2022-03-22 11:50:00|49.75|47.35|49.72|47.32|49.79|47.39|49.7|47.3|0
1647950100000|2022-03-22 11:55:00|49.7|47.3|49.75|47.35|49.82|47.42|49.7|47.3|0
1647950400000|2022-03-22 12:00:00|49.76|47.36|49.78|47.38|49.8|47.4|49.73|47.33|0
1647950700000|2022-03-22 12:05:00|49.79|47.39|49.84|47.44|49.87|47.47|49.75|47.35|0
1647951000000|2022-03-22 12:10:00|49.83|47.43|49.92|47.52|49.92|47.52|49.78|47.38|0
1647951300000|2022-03-22 12:15:00|49.91|47.51|49.94|47.54|50.03|47.63|49.83|47.43|0
1647951600000|2022-03-22 12:20:00|49.96|47.56|49.92|47.52|49.96|47.56|49.8|47.4|0
1647951900000|2022-03-22 12:25:00|49.94|47.54|49.9|47.5|50.1|47.7|49.88|47.48|0
1647952200000|2022-03-22 12:30:00|49.92|47.52|49.87|47.47|50.04|47.64|49.87|47.47|0
1647952500000|2022-03-22 12:35:00|49.85|47.45|49.83|47.43|50.04|47.64|49.83|47.43|0
1647952800000|2022-03-22 12:40:00|49.85|47.45|49.79|47.39|49.86|47.46|49.78|47.38|0
1647953100000|2022-03-22 12:45:00|49.77|47.37|49.6|47.2|49.79|47.39|49.6|47.2|0
1647953400000|2022-03-22 12:50:00|49.61|47.21|49.61|47.21|49.68|47.28|49.6|47.2|0
1647953700000|2022-03-22 12:55:00|49.6|47.2|49.47|47.07|49.61|47.21|49.44|47.04|0
1647954000000|2022-03-22 13:00:00|49.45|47.05|49.35|46.95|49.45|47.05|49.33|46.93|0
1647954300000|2022-03-22 13:05:00|49.4|47|50.27|47.87|50.3|47.9|48.93|46.53|0
1647954600000|2022-03-22 13:10:00|50.29|47.89|50.3|47.9|50.39|47.99|50.25|47.85|0
1647954900000|2022-03-22 13:15:00|50.32|47.92|50.36|47.96|50.43|48.03|50.3|47.9|0
1647955200000|2022-03-22 13:20:00|50.34|47.94|50.25|47.85|50.41|48.01|50.23|47.83|0
1647955500000|2022-03-22 13:25:00|50.23|47.83|50.23|47.83|50.34|47.94|50.14|47.74|0
1647955800000|2022-03-22 13:30:00|50.14|47.74|50|47.6|50.19|47.79|49.77|47.37|0
1647956100000|2022-03-22 13:35:00|49.98|47.58|49.19|46.79|50.03|47.63|49.15|46.75|0
1647956400000|2022-03-22 13:40:00|49.2|46.8|49.22|46.82|49.47|47.07|49.1|46.7|0
1647956700000|2022-03-22 13:45:00|49.18|46.78|49.22|46.82|49.66|47.26|49.17|46.77|0
1647957000000|2022-03-22 13:50:00|49.18|46.78|49.27|46.87|49.67|47.27|49.17|46.77|0
1647957300000|2022-03-22 13:55:00|49.25|46.85|49.29|46.89|49.39|46.99|49.11|46.71|0
1647957600000|2022-03-22 14:00:00|49.13|46.73|49.66|47.26|49.66|47.26|48.62|46.22|0
1647957900000|2022-03-22 14:05:00|49.61|47.21|48.37|45.97|49.84|47.44|48.37|45.97|0
1647958200000|2022-03-22 14:10:00|48.36|45.96|48.42|46.02|48.49|46.09|48.25|45.85|0
1647958500000|2022-03-22 14:15:00|48.43|46.03|48.22|45.82|48.65|46.25|48.22|45.82|0
1647958800000|2022-03-22 14:20:00|48.2|45.8|48.15|45.75|48.3|45.9|48.03|45.63|0
1647959100000|2022-03-22 14:25:00|48.13|45.73|47.53|45.13|48.2|45.8|47.44|45.04|0
1647959400000|2022-03-22 14:30:00|47.52|45.12|47.18|44.78|47.52|45.12|47.16|44.76|0
1647959700000|2022-03-22 14:35:00|47.21|44.81|47.25|44.85|47.3|44.9|47.03|44.63|0
1647960000000|2022-03-22 14:40:00|47.24|44.84|47.29|44.89|47.38|44.98|46.99|44.59|0
1647960300000|2022-03-22 14:45:00|47.31|44.91|47.14|44.74|47.36|44.96|47.09|44.69|0
1647960600000|2022-03-22 14:50:00|47.11|44.71|47.14|44.74|47.26|44.86|47.11|44.71|0
1647960900000|2022-03-22 14:55:00|47.12|44.72|47.38|44.98|47.44|45.04|47.09|44.69|0
1647961200000|2022-03-22 15:00:00|47.36|44.96|47.42|45.02|47.75|45.35|47.31|44.91|0
1647961500000|2022-03-22 15:05:00|47.44|45.04|47.25|44.85|47.56|45.16|47.22|44.82|0
1647961800000|2022-03-22 15:10:00|47.22|44.82|47.15|44.75|47.32|44.92|47.07|44.67|0
1647962100000|2022-03-22 15:15:00|47.14|44.74|46.93|44.53|47.17|44.77|46.93|44.53|0
1647962400000|2022-03-22 15:20:00|46.97|44.57|46.76|44.36|47.08|44.68|46.76|44.36|0
1647962700000|2022-03-22 15:25:00|46.83|44.43|47.56|45.16|47.65|45.25|46.8|44.4|0
1647963000000|2022-03-22 15:30:00|47.62|45.22|47.87|45.47|47.97|45.57|47.58|45.18|0
1647963300000|2022-03-22 15:35:00|47.85|45.45|47.73|45.33|48.04|45.64|47.68|45.28|0
1647963600000|2022-03-22 15:40:00|47.71|45.31|47.85|45.45|48.26|45.86|47.66|45.26|0
1647963900000|2022-03-22 15:45:00|47.87|45.47|47.59|45.19|47.95|45.55|47.59|45.19|0
1647964200000|2022-03-22 15:50:00|47.58|45.18|47.62|45.22|47.78|45.38|47.56|45.16|0
1647964500000|2022-03-22 15:55:00|47.61|45.21|47.79|45.39|47.79|45.39|47.56|45.16|0
1647964800000|2022-03-22 16:00:00|47.76|45.36|47.84|45.44|47.96|45.56|47.71|45.31|0
1647965100000|2022-03-22 16:05:00|47.86|45.46|47.66|45.26|47.86|45.46|47.5|45.1|0
1647965400000|2022-03-22 16:10:00|47.67|45.27|47.72|45.32|47.82|45.42|47.55|45.15|0
1647965700000|2022-03-22 16:15:00|47.74|45.34|47.81|45.41|47.96|45.56|47.67|45.27|0
1647966000000|2022-03-22 16:20:00|47.82|45.42|48.08|45.68|48.31|45.91|47.79|45.39|0
1647966300000|2022-03-22 16:25:00|48.1|45.7|47.81|45.41|48.28|45.88|47.75|45.35|0
1647966600000|2022-03-22 16:30:00|47.85|45.45|47.77|45.37|48.04|45.64|47.77|45.37|0
1647966900000|2022-03-22 16:35:00|47.74|45.34|47.66|45.26|47.77|45.37|47.54|45.14|0
1647967200000|2022-03-22 16:40:00|47.67|45.27|47.74|45.34|47.91|45.51|47.52|45.12|0
1647967500000|2022-03-22 16:45:00|47.76|45.36|47.54|45.14|47.86|45.46|47.54|45.14|0
1647967800000|2022-03-22 16:50:00|47.52|45.12|47.2|44.8|47.52|45.12|47.2|44.8|0
1647968100000|2022-03-22 16:55:00|47.21|44.81|47.2|44.8|47.31|44.91|47.14|44.74|0
1647968400000|2022-03-22 17:00:00|47.21|44.81|46.99|44.59|47.33|44.93|46.98|44.58|0
1647968700000|2022-03-22 17:05:00|46.98|44.58|47.06|44.66|47.06|44.66|46.87|44.47|0
1647969000000|2022-03-22 17:10:00|47.08|44.68|46.94|44.54|47.18|44.78|46.94|44.54|0
1647969300000|2022-03-22 17:15:00|46.96|44.56|47.12|44.72|47.19|44.79|46.82|44.42|0
1647969600000|2022-03-22 17:20:00|47.14|44.74|47.39|44.99|47.48|45.08|47.14|44.74|0
1647969900000|2022-03-22 17:25:00|47.38|44.98|47.22|44.82|47.39|44.99|47.19|44.79|0
1647970200000|2022-03-22 17:30:00|47.19|44.79|46.95|44.55|47.19|44.79|46.94|44.54|0
1647970500000|2022-03-22 17:35:00|46.93|44.53|46.97|44.57|47.12|44.72|46.9|44.5|0
1647970800000|2022-03-22 17:40:00|46.98|44.58|47.02|44.62|47.22|44.82|46.98|44.58|0
1647971100000|2022-03-22 17:45:00|47|44.6|47.08|44.68|47.22|44.82|47|44.6|0
1647971400000|2022-03-22 17:50:00|47.07|44.67|46.89|44.49|47.08|44.68|46.86|44.46|0
1647971700000|2022-03-22 17:55:00|46.91|44.51|46.85|44.45|46.98|44.58|46.8|44.4|0
1647972000000|2022-03-22 18:00:00|46.83|44.43|47.1|44.7|47.2|44.8|46.8|44.4|0
1647972300000|2022-03-22 18:05:00|47.15|44.75|47.13|44.73|47.23|44.83|47.05|44.65|0
1647972600000|2022-03-22 18:10:00|47.12|44.72|47.11|44.71|47.2|44.8|46.96|44.56|0
1647972900000|2022-03-22 18:15:00|47.13|44.73|46.92|44.52|47.19|44.79|46.86|44.46|0
1647973200000|2022-03-22 18:20:00|46.91|44.51|47.29|44.89|47.33|44.93|46.91|44.51|0
1647973500000|2022-03-22 18:25:00|47.33|44.93|47.46|45.06|47.73|45.33|47.29|44.89|0
1647973800000|2022-03-22 18:30:00|47.45|45.05|47.22|44.82|47.73|45.33|47.21|44.81|0
1647974100000|2022-03-22 18:35:00|47.24|44.84|47.29|44.89|47.38|44.98|47.21|44.81|0
1647974400000|2022-03-22 18:40:00|47.31|44.91|47.37|44.97|47.48|45.08|47.29|44.89|0
1647974700000|2022-03-22 18:45:00|47.36|44.96|47.47|45.07|47.56|45.16|47.26|44.86|0
1647975000000|2022-03-22 18:50:00|47.46|45.06|47.24|44.84|47.53|45.13|47.17|44.77|0
1647975300000|2022-03-22 18:55:00|47.22|44.82|47.15|44.75|47.23|44.83|46.98|44.58|0
1647975600000|2022-03-22 19:00:00|47.18|44.78|46.91|44.51|47.2|44.8|46.9|44.5|0
1647975900000|2022-03-22 19:05:00|46.9|44.5|46.88|44.48|47.06|44.66|46.86|44.46|0
1647976200000|2022-03-22 19:10:00|46.9|44.5|46.86|44.46|47.13|44.73|46.83|44.43|0
1647976500000|2022-03-22 19:15:00|46.81|44.41|46.89|44.49|46.9|44.5|46.61|44.21|0
1647976800000|2022-03-22 19:20:00|46.86|44.46|46.99|44.59|47.28|44.88|46.78|44.38|0
1647977100000|2022-03-22 19:25:00|46.98|44.58|47.13|44.73|47.13|44.73|46.88|44.48|0
1647977400000|2022-03-22 19:30:00|47.16|44.76|46.94|44.54|47.23|44.83|46.89|44.49|0
1647977700000|2022-03-22 19:35:00|46.97|44.57|46.81|44.41|46.99|44.59|46.71|44.31|0
1647978000000|2022-03-22 19:40:00|46.84|44.44|46.62|44.22|46.96|44.56|46.54|44.14|0
1647978300000|2022-03-22 19:45:00|46.57|44.17|46.25|43.85|46.67|44.27|46.2|43.8|0
1647978600000|2022-03-22 19:50:00|46.32|43.92|47.05|44.65|47.05|44.65|46.12|43.72|0
1647978900000|2022-03-22 19:55:00|47.02|44.62|46.68|44.28|47.22|44.82|46.67|44.27|0
1647979200000|2022-03-22 20:00:00|46.78|44.38|46.6|44.2|46.78|44.38|46.57|44.17|0
1647979500000|2022-03-22 20:05:00|46.63|44.23|46.7|44.3|46.75|44.35|46.63|44.23|0
1647979800000|2022-03-22 20:10:00|46.73|44.33|46.76|44.36|46.76|44.36|46.7|44.3|0
1647980100000|2022-03-22 20:15:00|46.95|44.15|47|44.2|47|44.2|46.95|44.15|0
1647980400000|2022-03-22 20:20:00|46.98|44.18|46.93|44.13|46.98|44.18|46.88|44.08|0
1647980700000|2022-03-22 20:25:00|46.91|44.11|46.93|44.13|46.93|44.13|46.89|44.09|0
1647981000000|2022-03-22 20:30:00|46.92|44.12|46.89|44.09|46.93|44.13|46.89|44.09|0
1647981300000|2022-03-22 20:35:00|46.88|44.08|46.89|44.09|46.93|44.13|46.88|44.08|0
1647981600000|2022-03-22 20:40:00|46.87|44.07|46.84|44.04|46.89|44.09|46.84|44.04|0
1647981900000|2022-03-22 20:45:00|46.82|44.02|46.89|44.09|46.89|44.09|46.82|44.02|0
1647982200000|2022-03-22 20:50:00|46.87|44.07|46.84|44.04|46.89|44.09|46.84|44.04|0
1647982500000|2022-03-22 20:55:00|46.85|44.05|46.89|44.09|46.89|44.09|46.82|44.02|0
1647982800000|2022-03-22 21:00:00|46.9|44.1|46.93|44.13|46.93|44.13|46.88|44.08|0
1647983100000|2022-03-22 21:05:00|46.95|44.15|46.94|44.14|46.95|44.15|46.94|44.14|0
1647983400000|2022-03-22 21:10:00|46.95|44.15|46.94|44.14|46.96|44.16|46.94|44.14|0
1647983700000|2022-03-22 21:15:00|46.96|44.16|46.96|44.16|46.97|44.17|46.94|44.14|0
1647984000000|2022-03-22 21:20:00|46.97|44.17|47.01|44.21|47.01|44.21|46.96|44.16|0
1647984300000|2022-03-22 21:25:00|47|44.2|46.91|44.11|47|44.2|46.91|44.11|0
1647984600000|2022-03-22 21:30:00|46.9|44.1|46.96|44.16|46.96|44.16|46.9|44.1|0
1647984900000|2022-03-22 21:35:00|46.95|44.15|46.97|44.17|46.97|44.17|46.95|44.15|0
1647985200000|2022-03-22 21:40:00|46.98|44.18|46.97|44.17|46.98|44.18|46.97|44.17|0
1647985500000|2022-03-22 21:45:00|46.96|44.16|46.96|44.16|46.97|44.17|46.95|44.15|0
1647985800000|2022-03-22 21:50:00|46.95|44.15|46.94|44.14|46.97|44.17|46.93|44.13|0
1647986100000|2022-03-22 21:55:00|46.95|44.15|46.96|44.16|46.97|44.17|46.94|44.14|0
1647986400000|2022-03-22 22:00:00|46.97|44.17|47.05|44.25|47.22|44.42|46.96|44.16|0
1647986700000|2022-03-22 22:05:00|47.06|44.26|47.27|44.47|47.29|44.49|47.04|44.24|0
1647987000000|2022-03-22 22:10:00|47.28|44.48|47.15|44.35|47.29|44.49|47.12|44.32|0
1647987300000|2022-03-22 22:15:00|47.14|44.34|46.99|44.19|47.14|44.34|46.97|44.17|0
1647987600000|2022-03-22 22:20:00|46.97|44.17|46.83|44.03|46.97|44.17|46.8|44|0
1647987900000|2022-03-22 22:25:00|46.82|44.02|46.82|44.02|46.9|44.1|46.78|43.98|0
1647988200000|2022-03-22 22:30:00|46.83|44.03|46.88|44.08|46.88|44.08|46.77|43.97|0
1647988500000|2022-03-22 22:35:00|46.87|44.07|46.73|43.93|46.87|44.07|46.73|43.93|0
1647988800000|2022-03-22 22:40:00|46.74|43.94|46.45|43.65|46.74|43.94|46.45|43.65|0
1647989100000|2022-03-22 22:45:00|46.46|43.66|46.58|43.78|46.6|43.8|46.41|43.61|0
1647989400000|2022-03-22 22:50:00|46.6|43.8|46.58|43.78|46.63|43.83|46.48|43.68|0
1647989700000|2022-03-22 22:55:00|46.56|43.76|46.63|43.83|46.64|43.84|46.54|43.74|0
1647990000000|2022-03-22 23:00:00|46.62|43.82|46.56|43.76|46.63|43.83|46.56|43.76|0
1647990300000|2022-03-22 23:05:00|46.58|43.78|46.56|43.76|46.64|43.84|46.52|43.72|0
1647990600000|2022-03-22 23:10:00|46.55|43.75|46.62|43.82|46.64|43.84|46.53|43.73|0
1647990900000|2022-03-22 23:15:00|46.57|43.77|46.67|43.87|46.69|43.89|46.57|43.77|0
1647991200000|2022-03-22 23:20:00|46.68|43.88|46.72|43.92|46.74|43.94|46.66|43.86|0
1647991500000|2022-03-22 23:25:00|46.73|43.93|46.72|43.92|46.73|43.93|46.64|43.84|0
1647991800000|2022-03-22 23:30:00|46.7|43.9|46.7|43.9|46.72|43.92|46.69|43.89|0
1647992100000|2022-03-22 23:35:00|46.68|43.88|46.7|43.9|46.7|43.9|46.67|43.87|0
1647992400000|2022-03-22 23:40:00|46.71|43.91|46.7|43.9|46.73|43.93|46.68|43.88|0
1647992700000|2022-03-22 23:45:00|46.72|43.92|46.66|43.86|46.75|43.95|46.65|43.85|0
1647993000000|2022-03-22 23:50:00|46.65|43.85|46.61|43.81|46.65|43.85|46.55|43.75|0
1647993300000|2022-03-22 23:55:00|46.6|43.8|46.56|43.76|46.62|43.82|46.52|43.72|0
1647993600000|2022-03-23 00:00:00|46.58|43.78|46.63|43.83|46.66|43.86|46.38|43.58|0
1647993900000|2022-03-23 00:05:00|46.61|43.81|46.71|43.91|46.78|43.98|46.59|43.79|0
1647994200000|2022-03-23 00:10:00|46.69|43.89|46.8|44|46.86|44.06|46.69|43.89|0
1647994500000|2022-03-23 00:15:00|46.79|43.99|46.82|44.02|46.86|44.06|46.77|43.97|0
1647994800000|2022-03-23 00:20:00|46.81|44.01|46.87|44.07|46.9|44.1|46.81|44.01|0
1647995100000|2022-03-23 00:25:00|46.88|44.08|46.83|44.03|46.88|44.08|46.76|43.96|0
1647995400000|2022-03-23 00:30:00|46.81|44.01|46.94|44.14|46.96|44.16|46.81|44.01|0
1647995700000|2022-03-23 00:35:00|46.95|44.15|46.99|44.19|47|44.2|46.87|44.07|0
1647996000000|2022-03-23 00:40:00|46.98|44.18|46.94|44.14|46.99|44.19|46.89|44.09|0
1647996300000|2022-03-23 00:45:00|46.92|44.12|46.88|44.08|46.93|44.13|46.85|44.05|0
1647996600000|2022-03-23 00:50:00|46.85|44.05|46.93|44.13|46.94|44.14|46.83|44.03|0
1647996900000|2022-03-23 00:55:00|46.94|44.14|46.97|44.17|46.99|44.19|46.87|44.07|0
1647997200000|2022-03-23 01:00:00|46.95|44.15|46.96|44.16|47.01|44.21|46.85|44.05|0
1647997500000|2022-03-23 01:05:00|46.95|44.15|46.93|44.13|47|44.2|46.93|44.13|0
1647997800000|2022-03-23 01:10:00|46.91|44.11|46.9|44.1|46.94|44.14|46.81|44.01|0
1647998100000|2022-03-23 01:15:00|46.88|44.08|46.83|44.03|46.98|44.18|46.81|44.01|0
1647998400000|2022-03-23 01:20:00|46.81|44.01|46.83|44.03|46.84|44.04|46.73|43.93|0
1647998700000|2022-03-23 01:25:00|46.84|44.04|46.79|43.99|46.89|44.09|46.77|43.97|0
1647999000000|2022-03-23 01:30:00|46.76|43.96|46.79|43.99|46.97|44.17|46.76|43.96|0
1647999300000|2022-03-23 01:35:00|46.81|44.01|46.89|44.09|46.92|44.12|46.77|43.97|0
1647999600000|2022-03-23 01:40:00|46.88|44.08|46.82|44.02|46.89|44.09|46.81|44.01|0
1647999900000|2022-03-23 01:45:00|46.81|44.01|46.9|44.1|46.95|44.15|46.8|44|0
1648000200000|2022-03-23 01:50:00|46.89|44.09|46.75|43.95|46.9|44.1|46.72|43.92|0
1648000500000|2022-03-23 01:55:00|46.76|43.96|46.62|43.82|46.76|43.96|46.62|43.82|0
1648000800000|2022-03-23 02:00:00|46.64|43.84|46.64|43.84|46.72|43.92|46.57|43.77|0
1648001100000|2022-03-23 02:05:00|46.63|43.83|46.75|43.95|46.75|43.95|46.6|43.8|0
1648001400000|2022-03-23 02:10:00|46.77|43.97|46.85|44.05|46.87|44.07|46.77|43.97|0
1648001700000|2022-03-23 02:15:00|46.86|44.06|46.65|43.85|46.86|44.06|46.65|43.85|0
1648002000000|2022-03-23 02:20:00|46.63|43.83|46.61|43.81|46.63|43.83|46.6|43.8|0
1648002300000|2022-03-23 02:25:00|46.6|43.8|46.66|43.86|46.68|43.88|46.51|43.71|0
1648002600000|2022-03-23 02:30:00|46.68|43.88|46.54|43.74|46.69|43.89|46.49|43.69|0
1648002900000|2022-03-23 02:35:00|46.55|43.75|46.52|43.72|46.58|43.78|46.49|43.69|0
1648003200000|2022-03-23 02:40:00|46.53|43.73|46.42|43.62|46.54|43.74|46.38|43.58|0
1648003500000|2022-03-23 02:45:00|46.4|43.6|46.33|43.53|46.41|43.61|46.29|43.49|0
1648003800000|2022-03-23 02:50:00|46.34|43.54|46.33|43.53|46.34|43.54|46.26|43.46|0
1648004100000|2022-03-23 02:55:00|46.34|43.54|46.37|43.57|46.39|43.59|46.26|43.46|0
1648004400000|2022-03-23 03:00:00|46.34|43.54|46.33|43.53|46.36|43.56|46.29|43.49|0
1648004700000|2022-03-23 03:05:00|46.32|43.52|46.49|43.69|46.5|43.7|46.31|43.51|0
1648005000000|2022-03-23 03:10:00|46.5|43.7|46.46|43.66|46.55|43.75|46.45|43.65|0
1648005300000|2022-03-23 03:15:00|46.47|43.67|46.45|43.65|46.5|43.7|46.45|43.65|0
1648005600000|2022-03-23 03:20:00|46.46|43.66|46.51|43.71|46.57|43.77|46.46|43.66|0
1648005900000|2022-03-23 03:25:00|46.52|43.72|46.57|43.77|46.61|43.81|46.47|43.67|0
1648006200000|2022-03-23 03:30:00|46.56|43.76|46.56|43.76|46.59|43.79|46.53|43.73|0
1648006500000|2022-03-23 03:35:00|46.57|43.77|46.53|43.73|46.58|43.78|46.5|43.7|0
1648006800000|2022-03-23 03:40:00|46.54|43.74|46.61|43.81|46.65|43.85|46.53|43.73|0
1648007100000|2022-03-23 03:45:00|46.59|43.79|46.52|43.72|46.61|43.81|46.49|43.69|0
1648007400000|2022-03-23 03:50:00|46.51|43.71|46.54|43.74|46.56|43.76|46.46|43.66|0
1648007700000|2022-03-23 03:55:00|46.53|43.73|46.59|43.79|46.62|43.82|46.44|43.64|0
1648008000000|2022-03-23 04:00:00|46.6|43.8|46.57|43.77|46.66|43.86|46.57|43.77|0
1648008300000|2022-03-23 04:05:00|46.56|43.76|46.56|43.76|46.59|43.79|46.53|43.73|0
1648008600000|2022-03-23 04:10:00|46.57|43.77|46.57|43.77|46.58|43.78|46.54|43.74|0
1648008900000|2022-03-23 04:15:00|46.56|43.76|46.6|43.8|46.6|43.8|46.54|43.74|0
1648009200000|2022-03-23 04:20:00|46.62|43.82|46.57|43.77|46.62|43.82|46.55|43.75|0
1648009500000|2022-03-23 04:25:00|46.58|43.78|46.53|43.73|46.6|43.8|46.53|43.73|0
1648009800000|2022-03-23 04:30:00|46.52|43.72|46.51|43.71|46.55|43.75|46.47|43.67|0
1648010100000|2022-03-23 04:35:00|46.52|43.72|46.5|43.7|46.53|43.73|46.48|43.68|0
1648010400000|2022-03-23 04:40:00|46.51|43.71|46.51|43.71|46.53|43.73|46.51|43.71|0
1648010700000|2022-03-23 04:45:00|46.5|43.7|46.46|43.66|46.52|43.72|46.45|43.65|0
1648011000000|2022-03-23 04:50:00|46.47|43.67|46.45|43.65|46.48|43.68|46.45|43.65|0
1648011300000|2022-03-23 04:55:00|46.43|43.63|46.38|43.58|46.43|43.63|46.35|43.55|0
1648011600000|2022-03-23 05:00:00|46.37|43.57|46.43|43.63|46.43|43.63|46.3|43.5|0
1648011900000|2022-03-23 05:05:00|46.44|43.64|46.5|43.7|46.58|43.78|46.43|43.63|0
1648012200000|2022-03-23 05:10:00|46.51|43.71|46.46|43.66|46.53|43.73|46.43|43.63|0
1648012500000|2022-03-23 05:15:00|46.45|43.65|46.37|43.57|46.46|43.66|46.31|43.51|0
1648012800000|2022-03-23 05:20:00|46.39|43.59|46.34|43.54|46.41|43.61|46.33|43.53|0
1648013100000|2022-03-23 05:25:00|46.33|43.53|46.39|43.59|46.41|43.61|46.32|43.52|0
1648013400000|2022-03-23 05:30:00|46.37|43.57|46.35|43.55|46.39|43.59|46.34|43.54|0
1648013700000|2022-03-23 05:35:00|46.34|43.54|46.3|43.5|46.35|43.55|46.29|43.49|0
1648014000000|2022-03-23 05:40:00|46.31|43.51|46.29|43.49|46.33|43.53|46.27|43.47|0
1648014300000|2022-03-23 05:45:00|46.28|43.48|46.32|43.52|46.32|43.52|46.24|43.44|0
1648014600000|2022-03-23 05:50:00|46.33|43.53|46.32|43.52|46.33|43.53|46.3|43.5|0
1648014900000|2022-03-23 05:55:00|46.33|43.53|46.28|43.48|46.33|43.53|46.28|43.48|0
1648015200000|2022-03-23 06:00:00|46.27|43.47|46.4|43.6|46.4|43.6|46.27|43.47|0
1648015500000|2022-03-23 06:05:00|46.41|43.61|46.35|43.55|46.41|43.61|46.35|43.55|0
1648015800000|2022-03-23 06:10:00|46.36|43.56|46.31|43.51|46.38|43.58|46.31|43.51|0
1648016100000|2022-03-23 06:15:00|46.3|43.5|46.26|43.46|46.3|43.5|46.26|43.46|0
1648016400000|2022-03-23 06:20:00|46.24|43.44|46.31|43.51|46.34|43.54|46.24|43.44|0
1648016700000|2022-03-23 06:25:00|46.33|43.53|46.42|43.62|46.42|43.62|46.31|43.51|0
1648017000000|2022-03-23 06:30:00|46.43|43.63|46.47|43.67|46.54|43.74|46.43|43.63|0
1648017300000|2022-03-23 06:35:00|46.46|43.66|46.41|43.61|46.52|43.72|46.41|43.61|0
1648017600000|2022-03-23 06:40:00|46.4|43.6|46.16|43.36|46.42|43.62|46.16|43.36|0
1648017900000|2022-03-23 06:45:00|46.17|43.37|46.27|43.47|46.29|43.49|46.12|43.32|0
1648018200000|2022-03-23 06:50:00|46.26|43.46|46.29|43.49|46.34|43.54|46.25|43.45|0
1648018500000|2022-03-23 06:55:00|46.3|43.5|46.23|43.43|46.3|43.5|46.2|43.4|0
1648018800000|2022-03-23 07:00:00|46.22|43.42|46.33|43.53|46.38|43.58|46.2|43.4|0
1648019100000|2022-03-23 07:05:00|46.12|43.72|46.19|43.79|46.26|43.86|46.12|43.72|0
1648019400000|2022-03-23 07:10:00|46.18|43.78|46.28|43.88|46.3|43.9|46.18|43.78|0
1648019700000|2022-03-23 07:15:00|46.3|43.9|46.26|43.86|46.3|43.9|46.25|43.85|0
1648020000000|2022-03-23 07:20:00|46.29|43.89|46.26|43.86|46.29|43.89|46.21|43.81|0
1648020300000|2022-03-23 07:25:00|46.25|43.85|46.19|43.79|46.25|43.85|46.18|43.78|0
1648020600000|2022-03-23 07:30:00|46.21|43.81|46.32|43.92|46.32|43.92|46.19|43.79|0
1648020900000|2022-03-23 07:35:00|46.37|43.97|46.29|43.89|46.46|44.06|46.29|43.89|0
1648021200000|2022-03-23 07:40:00|46.31|43.91|46.33|43.93|46.34|43.94|46.27|43.87|0
1648021500000|2022-03-23 07:45:00|46.32|43.92|46.3|43.9|46.36|43.96|46.3|43.9|0
1648021800000|2022-03-23 07:50:00|46.29|43.89|46.3|43.9|46.35|43.95|46.27|43.87|0
1648022100000|2022-03-23 07:55:00|46.32|43.92|46.35|43.95|46.37|43.97|46.29|43.89|0
1648022400000|2022-03-23 08:00:00|46.34|43.94|46.54|44.14|46.6|44.2|46.27|43.87|0
1648022700000|2022-03-23 08:05:00|46.57|44.17|46.55|44.15|46.67|44.27|46.43|44.03|0
1648023000000|2022-03-23 08:10:00|46.56|44.16|46.61|44.21|46.63|44.23|46.4|44|0
1648023300000|2022-03-23 08:15:00|46.6|44.2|46.78|44.38|46.85|44.45|46.48|44.08|0
1648023600000|2022-03-23 08:20:00|46.79|44.39|46.95|44.55|46.98|44.58|46.78|44.38|0
1648023900000|2022-03-23 08:25:00|46.93|44.53|46.93|44.53|46.98|44.58|46.85|44.45|0
1648024200000|2022-03-23 08:30:00|46.91|44.51|46.91|44.51|46.96|44.56|46.86|44.46|0
1648024500000|2022-03-23 08:35:00|46.92|44.52|46.79|44.39|46.93|44.53|46.79|44.39|0
1648024800000|2022-03-23 08:40:00|46.81|44.41|46.74|44.34|46.83|44.43|46.72|44.32|0
1648025100000|2022-03-23 08:45:00|46.76|44.36|46.66|44.26|46.81|44.41|46.64|44.24|0
1648025400000|2022-03-23 08:50:00|46.64|44.24|46.61|44.21|46.69|44.29|46.56|44.16|0
1648025700000|2022-03-23 08:55:00|46.62|44.22|46.69|44.29|46.71|44.31|46.59|44.19|0
1648026000000|2022-03-23 09:00:00|46.67|44.27|46.59|44.19|46.74|44.34|46.59|44.19|0
1648026300000|2022-03-23 09:05:00|46.6|44.2|46.69|44.29|46.72|44.32|46.59|44.19|0
1648026600000|2022-03-23 09:10:00|46.7|44.3|46.74|44.34|46.74|44.34|46.65|44.25|0
1648026900000|2022-03-23 09:15:00|46.75|44.35|46.65|44.25|46.8|44.4|46.63|44.23|0
1648027200000|2022-03-23 09:20:00|46.67|44.27|46.8|44.4|46.81|44.41|46.58|44.18|0
1648027500000|2022-03-23 09:25:00|46.78|44.38|46.88|44.48|46.88|44.48|46.75|44.35|0
1648027800000|2022-03-23 09:30:00|46.93|44.53|46.99|44.59|47.1|44.7|46.93|44.53|0
1648028100000|2022-03-23 09:35:00|47|44.6|47.12|44.72|47.25|44.85|47|44.6|0
1648028400000|2022-03-23 09:40:00|47.1|44.7|47.23|44.83|47.27|44.87|47.1|44.7|0
1648028700000|2022-03-23 09:45:00|47.25|44.85|47.4|45|47.4|45|47.25|44.85|0
1648029000000|2022-03-23 09:50:00|47.42|45.02|47.4|45|47.42|45.02|47.28|44.88|0
1648029300000|2022-03-23 09:55:00|47.38|44.98|47.36|44.96|47.47|45.07|47.28|44.88|0
1648029600000|2022-03-23 10:00:00|47.35|44.95|47.18|44.78|47.36|44.96|47.18|44.78|0
1648029900000|2022-03-23 10:05:00|47.17|44.77|47.58|45.18|47.58|45.18|47.16|44.76|0
1648030200000|2022-03-23 10:10:00|47.6|45.2|47.51|45.11|47.63|45.23|47.48|45.08|0
1648030500000|2022-03-23 10:15:00|47.5|45.1|47.56|45.16|47.62|45.22|47.5|45.1|0
1648030800000|2022-03-23 10:20:00|47.57|45.17|47.66|45.26|47.68|45.28|47.53|45.13|0
1648031100000|2022-03-23 10:25:00|47.67|45.27|47.7|45.3|47.7|45.3|47.58|45.18|0
1648031400000|2022-03-23 10:30:00|47.68|45.28|47.56|45.16|47.72|45.32|47.53|45.13|0
1648031700000|2022-03-23 10:35:00|47.57|45.17|47.59|45.19|47.61|45.21|47.48|45.08|0
1648032000000|2022-03-23 10:40:00|47.6|45.2|47.81|45.41|47.85|45.45|47.56|45.16|0
1648032300000|2022-03-23 10:45:00|47.83|45.43|47.68|45.28|47.87|45.47|47.66|45.26|0
1648032600000|2022-03-23 10:50:00|47.69|45.29|47.52|45.12|47.69|45.29|47.5|45.1|0
1648032900000|2022-03-23 10:55:00|47.51|45.11|47.59|45.19|47.67|45.27|47.47|45.07|0
1648033200000|2022-03-23 11:00:00|47.56|45.16|47.54|45.14|47.59|45.19|47.5|45.1|0
1648033500000|2022-03-23 11:05:00|47.53|45.13|47.81|45.41|47.83|45.43|47.5|45.1|0
1648033800000|2022-03-23 11:10:00|47.79|45.39|47.65|45.25|47.79|45.39|47.6|45.2|0
1648034100000|2022-03-23 11:15:00|47.64|45.24|47.64|45.24|47.67|45.27|47.59|45.19|0
1648034400000|2022-03-23 11:20:00|47.62|45.22|47.82|45.42|47.84|45.44|47.62|45.22|0
1648034700000|2022-03-23 11:25:00|47.81|45.41|47.82|45.42|47.86|45.46|47.74|45.34|0
1648035000000|2022-03-23 11:30:00|47.84|45.44|47.79|45.39|47.86|45.46|47.77|45.37|0
1648035300000|2022-03-23 11:35:00|47.8|45.4|47.82|45.42|47.82|45.42|47.67|45.27|0
1648035600000|2022-03-23 11:40:00|47.8|45.4|48.04|45.64|48.13|45.73|47.8|45.4|0
1648035900000|2022-03-23 11:45:00|48.02|45.62|47.97|45.57|48.09|45.69|47.95|45.55|0
1648036200000|2022-03-23 11:50:00|47.99|45.59|47.97|45.57|48.21|45.81|47.94|45.54|0
1648036500000|2022-03-23 11:55:00|47.95|45.55|47.91|45.51|47.99|45.59|47.88|45.48|0
1648036800000|2022-03-23 12:00:00|47.89|45.49|47.95|45.55|47.97|45.57|47.81|45.41|0
1648037100000|2022-03-23 12:05:00|47.93|45.53|47.8|45.4|48|45.6|47.79|45.39|0
1648037400000|2022-03-23 12:10:00|47.81|45.41|47.65|45.25|47.81|45.41|47.62|45.22|0
1648037700000|2022-03-23 12:15:00|47.66|45.26|47.76|45.36|47.79|45.39|47.64|45.24|0
1648038000000|2022-03-23 12:20:00|47.78|45.38|47.84|45.44|47.86|45.46|47.71|45.31|0
1648038300000|2022-03-23 12:25:00|47.81|45.41|47.84|45.44|47.95|45.55|47.76|45.36|0
1648038600000|2022-03-23 12:30:00|47.82|45.42|48.03|45.63|48.06|45.66|47.79|45.39|0
1648038900000|2022-03-23 12:35:00|47.99|45.59|48.1|45.7|48.15|45.75|47.98|45.58|0
1648039200000|2022-03-23 12:40:00|48.09|45.69|48.03|45.63|48.17|45.77|48.03|45.63|0
1648039500000|2022-03-23 12:45:00|48.04|45.64|48.08|45.68|48.1|45.7|47.98|45.58|0
1648039800000|2022-03-23 12:50:00|48.09|45.69|48.42|46.02|48.44|46.04|48.09|45.69|0
1648040100000|2022-03-23 12:55:00|48.4|46|48.25|45.85|48.42|46.02|48.23|45.83|0
1648040400000|2022-03-23 13:00:00|48.26|45.86|48.21|45.81|48.26|45.86|48.11|45.71|0
1648040700000|2022-03-23 13:05:00|48.23|45.83|48.09|45.69|48.25|45.85|48|45.6|0
1648041000000|2022-03-23 13:10:00|48.11|45.71|48.23|45.83|48.31|45.91|48.11|45.71|0
1648041300000|2022-03-23 13:15:00|48.21|45.81|48.14|45.74|48.23|45.83|48.05|45.65|0
1648041600000|2022-03-23 13:20:00|48.13|45.73|47.98|45.58|48.31|45.91|47.93|45.53|0
1648041900000|2022-03-23 13:25:00|48|45.6|48.41|46.01|48.41|46.01|47.95|45.55|0
1648042200000|2022-03-23 13:30:00|48.38|45.98|48.5|46.1|48.64|46.24|48.1|45.7|0
1648042500000|2022-03-23 13:35:00|48.55|46.15|48.79|46.39|48.79|46.39|48.33|45.93|0
1648042800000|2022-03-23 13:40:00|48.88|46.48|49.44|47.04|49.73|47.33|48.55|46.15|0
1648043100000|2022-03-23 13:45:00|49.46|47.06|49.95|47.55|49.99|47.59|49.46|47.06|0
1648043400000|2022-03-23 13:50:00|49.93|47.53|49.58|47.18|50.03|47.63|49.58|47.18|0
1648043700000|2022-03-23 13:55:00|49.56|47.16|49.77|47.37|49.77|47.37|49.26|46.86|0
1648044000000|2022-03-23 14:00:00|49.82|47.42|49.61|47.21|49.97|47.57|49.52|47.12|0
1648044300000|2022-03-23 14:05:00|49.63|47.23|49.15|46.75|49.7|47.3|49.03|46.63|0
1648044600000|2022-03-23 14:10:00|49.13|46.73|48.26|45.86|49.33|46.93|48.26|45.86|0
1648044900000|2022-03-23 14:15:00|48.24|45.84|48.19|45.79|48.24|45.84|47.96|45.56|0
1648045200000|2022-03-23 14:20:00|48.17|45.77|48.27|45.87|48.74|46.34|48.17|45.77|0
1648045500000|2022-03-23 14:25:00|48.25|45.85|48.19|45.79|48.69|46.29|48.15|45.75|0
1648045800000|2022-03-23 14:30:00|48.15|45.75|48|45.6|48.25|45.85|47.88|45.48|0
1648046100000|2022-03-23 14:35:00|47.96|45.56|48.13|45.73|48.2|45.8|47.93|45.53|0
1648046400000|2022-03-23 14:40:00|48.1|45.7|48.47|46.07|48.56|46.16|47.96|45.56|0
1648046700000|2022-03-23 14:45:00|48.49|46.09|48.58|46.18|48.79|46.39|48.49|46.09|0
1648047000000|2022-03-23 14:50:00|48.51|46.11|48.42|46.02|48.74|46.34|48.27|45.87|0
1648047300000|2022-03-23 14:55:00|48.44|46.04|48.4|46|48.49|46.09|48.25|45.85|0
1648047600000|2022-03-23 15:00:00|48.37|45.97|48.11|45.71|48.4|46|47.96|45.56|0
1648047900000|2022-03-23 15:05:00|48.13|45.73|48.26|45.86|48.26|45.86|48.04|45.64|0
1648048200000|2022-03-23 15:10:00|48.3|45.9|48.05|45.65|48.38|45.98|48.04|45.64|0
1648048500000|2022-03-23 15:15:00|48.06|45.66|48.11|45.71|48.23|45.83|47.97|45.57|0
1648048800000|2022-03-23 15:20:00|48.09|45.69|47.9|45.5|48.12|45.72|47.8|45.4|0
1648049100000|2022-03-23 15:25:00|47.87|45.47|47.81|45.41|47.93|45.53|47.71|45.31|0
1648049400000|2022-03-23 15:30:00|47.79|45.39|48.03|45.63|48.07|45.67|47.79|45.39|0
1648049700000|2022-03-23 15:35:00|48.02|45.62|47.66|45.26|48.12|45.72|47.54|45.14|0
1648050000000|2022-03-23 15:40:00|47.68|45.28|47.76|45.36|48|45.6|47.66|45.26|0
1648050300000|2022-03-23 15:45:00|47.78|45.38|47.91|45.51|47.98|45.58|47.71|45.31|0
1648050600000|2022-03-23 15:50:00|47.93|45.53|47.72|45.32|47.96|45.56|47.69|45.29|0
1648050900000|2022-03-23 15:55:00|47.71|45.31|47.72|45.32|47.79|45.39|47.64|45.24|0
1648051200000|2022-03-23 16:00:00|47.71|45.31|47.64|45.24|47.74|45.34|47.25|44.85|0
1648051500000|2022-03-23 16:05:00|47.65|45.25|48.08|45.68|48.17|45.77|47.6|45.2|0
1648051800000|2022-03-23 16:10:00|48.11|45.71|48.36|45.96|48.64|46.24|48.11|45.71|0
1648052100000|2022-03-23 16:15:00|48.37|45.97|47.97|45.57|48.37|45.97|47.96|45.56|0
1648052400000|2022-03-23 16:20:00|47.99|45.59|48.11|45.71|48.18|45.78|47.94|45.54|0
1648052700000|2022-03-23 16:25:00|48.08|45.68|48.02|45.62|48.18|45.78|48.02|45.62|0
1648053000000|2022-03-23 16:30:00|48.06|45.66|48.06|45.66|48.11|45.71|47.83|45.43|0
1648053300000|2022-03-23 16:35:00|48.07|45.67|48.19|45.79|48.38|45.98|48.06|45.66|0
1648053600000|2022-03-23 16:40:00|48.22|45.82|48.69|46.29|48.69|46.29|48.14|45.74|0
1648053900000|2022-03-23 16:45:00|48.66|46.26|48.86|46.46|48.97|46.57|48.45|46.05|0
1648054200000|2022-03-23 16:50:00|48.93|46.53|48.74|46.34|48.97|46.57|48.67|46.27|0
1648054500000|2022-03-23 16:55:00|48.81|46.41|48.65|46.25|48.82|46.42|48.6|46.2|0
1648054800000|2022-03-23 17:00:00|48.67|46.27|49.01|46.61|49.03|46.63|48.58|46.18|0
1648055100000|2022-03-23 17:05:00|49|46.6|48.73|46.33|49.03|46.63|48.7|46.3|0
1648055400000|2022-03-23 17:10:00|48.75|46.35|48.82|46.42|48.96|46.56|48.68|46.28|0
1648055700000|2022-03-23 17:15:00|48.77|46.37|49.15|46.75|49.18|46.78|48.75|46.35|0
1648056000000|2022-03-23 17:20:00|49.14|46.74|49.5|47.1|49.54|47.14|49.08|46.68|0
1648056300000|2022-03-23 17:25:00|49.52|47.12|49.86|47.46|49.96|47.56|49.52|47.12|0
1648056600000|2022-03-23 17:30:00|49.91|47.51|49.64|47.24|50.03|47.63|49.54|47.14|0
1648056900000|2022-03-23 17:35:00|49.61|47.21|49.66|47.26|49.73|47.33|49.53|47.13|0
1648057200000|2022-03-23 17:40:00|49.68|47.28|49.96|47.56|49.96|47.56|49.64|47.24|0
1648057500000|2022-03-23 17:45:00|49.98|47.58|49.87|47.47|50.07|47.67|49.82|47.42|0
1648057800000|2022-03-23 17:50:00|49.89|47.49|49.41|47.01|49.99|47.59|49.41|47.01|0
1648058100000|2022-03-23 17:55:00|49.39|46.99|49.39|46.99|49.5|47.1|49.32|46.92|0
1648058400000|2022-03-23 18:00:00|49.37|46.97|49.38|46.98|49.56|47.16|49.32|46.92|0
1648058700000|2022-03-23 18:05:00|49.39|46.99|49.91|47.51|49.95|47.55|49.02|46.62|0
1648059000000|2022-03-23 18:10:00|49.9|47.5|50|47.6|50.06|47.66|49.82|47.42|0
1648059300000|2022-03-23 18:15:00|50.04|47.64|49.68|47.28|50.16|47.76|49.65|47.25|0
1648059600000|2022-03-23 18:20:00|49.69|47.29|49.77|47.37|49.82|47.42|49.59|47.19|0
1648059900000|2022-03-23 18:25:00|49.79|47.39|49.34|46.94|49.82|47.42|49.34|46.94|0
1648060200000|2022-03-23 18:30:00|49.31|46.91|49.61|47.21|49.66|47.26|49.24|46.84|0
1648060500000|2022-03-23 18:35:00|49.64|47.24|49.41|47.01|49.82|47.42|49.39|46.99|0
1648060800000|2022-03-23 18:40:00|49.37|46.97|49.41|47.01|49.53|47.13|49.3|46.9|0
1648061100000|2022-03-23 18:45:00|49.4|47|48.06|45.66|49.44|47.04|48.05|45.65|0
1648061400000|2022-03-23 18:50:00|48.05|45.65|48.2|45.8|48.3|45.9|48.03|45.63|0
1648061700000|2022-03-23 18:55:00|48.17|45.77|48.69|46.29|48.71|46.31|48.17|45.77|0
1648062000000|2022-03-23 19:00:00|48.64|46.24|48.89|46.49|48.98|46.58|48.38|45.98|0
1648062300000|2022-03-23 19:05:00|48.92|46.52|49.27|46.87|49.34|46.94|48.92|46.52|0
1648062600000|2022-03-23 19:10:00|49.33|46.93|49.31|46.91|49.41|47.01|49.13|46.73|0
1648062900000|2022-03-23 19:15:00|49.27|46.87|49.38|46.98|49.41|47.01|49.15|46.75|0
1648063200000|2022-03-23 19:20:00|49.39|46.99|48.95|46.55|49.44|47.04|48.95|46.55|0
1648063500000|2022-03-23 19:25:00|48.93|46.53|48.92|46.52|49.07|46.67|48.88|46.48|0
1648063800000|2022-03-23 19:30:00|49|46.6|49.14|46.74|49.21|46.81|48.81|46.41|0
1648064100000|2022-03-23 19:35:00|49.16|46.76|49.32|46.92|49.32|46.92|49.04|46.64|0
1648064400000|2022-03-23 19:40:00|49.34|46.94|49.09|46.69|49.73|47.33|49.07|46.67|0
1648064700000|2022-03-23 19:45:00|49.11|46.71|49.3|46.9|49.35|46.95|48.81|46.41|0
1648065000000|2022-03-23 19:50:00|49.51|47.11|49.94|47.54|49.99|47.59|49.51|47.11|0
1648065300000|2022-03-23 19:55:00|49.83|47.43|50.06|47.66|50.06|47.66|49.35|46.95|0
1648065600000|2022-03-23 20:00:00|50.01|47.61|50.1|47.7|50.19|47.79|49.99|47.59|0
1648065900000|2022-03-23 20:05:00|50.11|47.71|50.12|47.72|50.17|47.77|50.03|47.63|0
1648066200000|2022-03-23 20:10:00|50.1|47.7|50.01|47.61|50.13|47.73|50.01|47.61|0
1648066500000|2022-03-23 20:15:00|50.24|47.44|50.2|47.4|50.26|47.46|50.2|47.4|0
1648066800000|2022-03-23 20:20:00|50.21|47.41|50.17|47.37|50.22|47.42|50.11|47.31|0
1648067100000|2022-03-23 20:25:00|50.16|47.36|50.18|47.38|50.2|47.4|50.11|47.31|0
1648067400000|2022-03-23 20:30:00|50.15|47.35|50.13|47.33|50.18|47.38|50.09|47.29|0
1648067700000|2022-03-23 20:35:00|50.11|47.31|50.14|47.34|50.18|47.38|50.11|47.31|0
1648068000000|2022-03-23 20:40:00|50.15|47.35|50.13|47.33|50.18|47.38|50.13|47.33|0
1648068300000|2022-03-23 20:45:00|50.12|47.32|50.07|47.27|50.14|47.34|50.07|47.27|0
1648068600000|2022-03-23 20:50:00|50.05|47.25|50.06|47.26|50.09|47.29|50.05|47.25|0
1648068900000|2022-03-23 20:55:00|50.05|47.25|50.11|47.31|50.11|47.31|50.03|47.23|0
1648069200000|2022-03-23 21:00:00|50.12|47.32|50.19|47.39|50.2|47.4|50.11|47.31|0
1648069500000|2022-03-23 21:05:00|50.2|47.4|50.19|47.39|50.21|47.41|50.19|47.39|0
1648069800000|2022-03-23 21:10:00|50.21|47.41|50.18|47.38|50.21|47.41|50.18|47.38|0
1648070100000|2022-03-23 21:15:00|50.19|47.39|50.19|47.39|50.2|47.4|50.18|47.38|0
1648070400000|2022-03-23 21:20:00|50.2|47.4|50.19|47.39|50.21|47.41|50.18|47.38|0
1648070700000|2022-03-23 21:25:00|50.18|47.38|50.17|47.37|50.18|47.38|50.17|47.37|0
1648071000000|2022-03-23 21:30:00|50.16|47.36|50.16|47.36|50.17|47.37|50.13|47.33|0
1648071300000|2022-03-23 21:35:00|50.13|47.33|50.16|47.36|50.16|47.36|50.13|47.33|0
1648071600000|2022-03-23 21:40:00|50.15|47.35|50.14|47.34|50.15|47.35|50.12|47.32|0
1648071900000|2022-03-23 21:45:00|50.15|47.35|50.15|47.35|50.15|47.35|50.14|47.34|0
1648072200000|2022-03-23 21:50:00|50.14|47.34|50.15|47.35|50.15|47.35|50.14|47.34|0
1648072500000|2022-03-23 21:55:00|50.14|47.34|50.13|47.33|50.14|47.34|50.12|47.32|0
1648072800000|2022-03-23 22:00:00|50.01|47.21|50.22|47.42|50.22|47.42|50.01|47.21|0
1648073100000|2022-03-23 22:05:00|50.2|47.4|50.16|47.36|50.2|47.4|50.13|47.33|0
1648073400000|2022-03-23 22:10:00|50.15|47.35|50.18|47.38|50.19|47.39|50.05|47.25|0
1648073700000|2022-03-23 22:15:00|50.16|47.36|50.07|47.27|50.19|47.39|50.05|47.25|0
1648074000000|2022-03-23 22:20:00|50.06|47.26|50.05|47.25|50.09|47.29|50.04|47.24|0
1648074300000|2022-03-23 22:25:00|50.02|47.22|49.99|47.19|50.05|47.25|49.98|47.18|0
1648074600000|2022-03-23 22:30:00|49.98|47.18|49.9|47.1|49.98|47.18|49.87|47.07|0
1648074900000|2022-03-23 22:35:00|49.92|47.12|49.94|47.14|49.96|47.16|49.86|47.06|0
1648075200000|2022-03-23 22:40:00|49.92|47.12|49.97|47.17|49.97|47.17|49.92|47.12|0
1648075500000|2022-03-23 22:45:00|49.99|47.19|49.99|47.19|50.04|47.24|49.97|47.17|0
1648075800000|2022-03-23 22:50:00|49.98|47.18|50.01|47.21|50.04|47.24|49.98|47.18|0
1648076100000|2022-03-23 22:55:00|50.02|47.22|49.95|47.15|50.04|47.24|49.95|47.15|0
1648076400000|2022-03-23 23:00:00|49.93|47.13|49.84|47.04|50.01|47.21|49.83|47.03|0
1648076700000|2022-03-23 23:05:00|49.83|47.03|49.81|47.01|49.88|47.08|49.77|46.97|0
1648077000000|2022-03-23 23:10:00|49.79|46.99|49.73|46.93|49.81|47.01|49.73|46.93|0
1648077300000|2022-03-23 23:15:00|49.72|46.92|49.73|46.93|49.75|46.95|49.69|46.89|0
1648077600000|2022-03-23 23:20:00|49.71|46.91|49.75|46.95|49.77|46.97|49.7|46.9|0
1648077900000|2022-03-23 23:25:00|49.76|46.96|49.73|46.93|49.76|46.96|49.71|46.91|0
1648078200000|2022-03-23 23:30:00|49.71|46.91|49.75|46.95|49.76|46.96|49.71|46.91|0
1648078500000|2022-03-23 23:35:00|49.76|46.96|49.73|46.93|49.76|46.96|49.7|46.9|0
1648078800000|2022-03-23 23:40:00|49.74|46.94|49.82|47.02|49.83|47.03|49.74|46.94|0
1648079100000|2022-03-23 23:45:00|49.8|47|49.83|47.03|49.87|47.07|49.74|46.94|0
1648079400000|2022-03-23 23:50:00|49.85|47.05|49.87|47.07|49.9|47.1|49.85|47.05|0
1648079700000|2022-03-23 23:55:00|49.85|47.05|49.79|46.99|49.85|47.05|49.76|46.96|0
1648080000000|2022-03-24 00:00:00|49.78|46.98|49.6|46.8|49.81|47.01|49.58|46.78|0
1648080300000|2022-03-24 00:05:00|49.59|46.79|49.46|46.66|49.63|46.83|49.46|46.66|0
1648080600000|2022-03-24 00:10:00|49.45|46.65|49.4|46.6|49.47|46.67|49.4|46.6|0
1648080900000|2022-03-24 00:15:00|49.38|46.58|49.43|46.63|49.47|46.67|49.36|46.56|0
1648081200000|2022-03-24 00:20:00|49.45|46.65|49.49|46.69|49.54|46.74|49.43|46.63|0
1648081500000|2022-03-24 00:25:00|49.47|46.67|49.7|46.9|49.7|46.9|49.47|46.67|0
1648081800000|2022-03-24 00:30:00|49.68|46.88|49.88|47.08|50.04|47.24|49.68|46.88|0
1648082100000|2022-03-24 00:35:00|49.89|47.09|49.93|47.13|50.01|47.21|49.84|47.04|0
1648082400000|2022-03-24 00:40:00|49.91|47.11|49.82|47.02|49.93|47.13|49.78|46.98|0
1648082700000|2022-03-24 00:45:00|49.81|47.01|49.76|46.96|49.91|47.11|49.73|46.93|0
1648083000000|2022-03-24 00:50:00|49.77|46.97|49.87|47.07|49.87|47.07|49.76|46.96|0
1648083300000|2022-03-24 00:55:00|49.89|47.09|49.76|46.96|49.89|47.09|49.76|46.96|0
1648083600000|2022-03-24 01:00:00|49.78|46.98|49.81|47.01|49.9|47.1|49.78|46.98|0
1648083900000|2022-03-24 01:05:00|49.8|47|49.8|47|49.87|47.07|49.8|47|0
1648084200000|2022-03-24 01:10:00|49.81|47.01|49.88|47.08|49.88|47.08|49.8|47|0
1648084500000|2022-03-24 01:15:00|49.87|47.07|50.01|47.21|50.01|47.21|49.81|47.01|0
1648084800000|2022-03-24 01:20:00|50|47.2|50.08|47.28|50.13|47.33|49.95|47.15|0
1648085100000|2022-03-24 01:25:00|50.11|47.31|50.2|47.4|50.2|47.4|50.08|47.28|0
1648085400000|2022-03-24 01:30:00|50.18|47.38|50.04|47.24|50.24|47.44|50.02|47.22|0
1648085700000|2022-03-24 01:35:00|50.06|47.26|49.82|47.02|50.08|47.28|49.79|46.99|0
1648086000000|2022-03-24 01:40:00|49.81|47.01|49.67|46.87|49.86|47.06|49.66|46.86|0
1648086300000|2022-03-24 01:45:00|49.7|46.9|49.82|47.02|49.88|47.08|49.66|46.86|0
1648086600000|2022-03-24 01:50:00|49.81|47.01|49.77|46.97|49.84|47.04|49.75|46.95|0
1648086900000|2022-03-24 01:55:00|49.76|46.96|49.8|47|49.8|47|49.7|46.9|0
1648087200000|2022-03-24 02:00:00|49.78|46.98|49.76|46.96|49.85|47.05|49.74|46.94|0
1648087500000|2022-03-24 02:05:00|49.75|46.95|49.73|46.93|49.81|47.01|49.71|46.91|0
1648087800000|2022-03-24 02:10:00|49.72|46.92|49.83|47.03|49.83|47.03|49.67|46.87|0
1648088100000|2022-03-24 02:15:00|49.82|47.02|49.8|47|49.89|47.09|49.8|47|0
1648088400000|2022-03-24 02:20:00|49.79|46.99|49.81|47.01|49.83|47.03|49.76|46.96|0
1648088700000|2022-03-24 02:25:00|49.8|47|49.81|47.01|49.83|47.03|49.74|46.94|0
1648089000000|2022-03-24 02:30:00|49.79|46.99|49.69|46.89|49.8|47|49.6|46.8|0
1648089300000|2022-03-24 02:35:00|49.7|46.9|49.69|46.89|49.7|46.9|49.65|46.85|0
1648089600000|2022-03-24 02:40:00|49.7|46.9|49.65|46.85|49.77|46.97|49.65|46.85|0
1648089900000|2022-03-24 02:45:00|49.63|46.83|49.49|46.69|49.67|46.87|49.43|46.63|0
1648090200000|2022-03-24 02:50:00|49.48|46.68|49.57|46.77|49.61|46.81|49.47|46.67|0
1648090500000|2022-03-24 02:55:00|49.56|46.76|49.56|46.76|49.57|46.77|49.52|46.72|0
1648090800000|2022-03-24 03:00:00|49.55|46.75|49.63|46.83|49.63|46.83|49.48|46.68|0
1648091100000|2022-03-24 03:05:00|49.64|46.84|49.56|46.76|49.71|46.91|49.54|46.74|0
1648091400000|2022-03-24 03:10:00|49.55|46.75|49.53|46.73|49.57|46.77|49.52|46.72|0
1648091700000|2022-03-24 03:15:00|49.55|46.75|49.53|46.73|49.59|46.79|49.5|46.7|0
1648092000000|2022-03-24 03:20:00|49.52|46.72|49.59|46.79|49.6|46.8|49.5|46.7|0
1648092300000|2022-03-24 03:25:00|49.57|46.77|49.6|46.8|49.6|46.8|49.55|46.75|0
1648092600000|2022-03-24 03:30:00|49.58|46.78|49.55|46.75|49.62|46.82|49.53|46.73|0
1648092900000|2022-03-24 03:35:00|49.53|46.73|49.6|46.8|49.64|46.84|49.53|46.73|0
1648093200000|2022-03-24 03:40:00|49.58|46.78|49.6|46.8|49.62|46.82|49.53|46.73|0
1648093500000|2022-03-24 03:45:00|49.62|46.82|49.53|46.73|49.63|46.83|49.52|46.72|0
1648093800000|2022-03-24 03:50:00|49.54|46.74|49.35|46.55|49.54|46.74|49.33|46.53|0
1648094100000|2022-03-24 03:55:00|49.37|46.57|49.19|46.39|49.38|46.58|49.19|46.39|0
1648094400000|2022-03-24 04:00:00|49.17|46.37|49.2|46.4|49.22|46.42|49.11|46.31|0
1648094700000|2022-03-24 04:05:00|49.19|46.39|49.17|46.37|49.2|46.4|49.15|46.35|0
1648095000000|2022-03-24 04:10:00|49.19|46.39|49.22|46.42|49.24|46.44|49.17|46.37|0
1648095300000|2022-03-24 04:15:00|49.2|46.4|49.18|46.38|49.22|46.42|49.1|46.3|0
1648095600000|2022-03-24 04:20:00|49.17|46.37|49.22|46.42|49.25|46.45|49.15|46.35|0
1648095900000|2022-03-24 04:25:00|49.23|46.43|49.27|46.47|49.29|46.49|49.2|46.4|0
1648096200000|2022-03-24 04:30:00|49.25|46.45|49.23|46.43|49.25|46.45|49.2|46.4|0
1648096500000|2022-03-24 04:35:00|49.21|46.41|49.2|46.4|49.25|46.45|49.18|46.38|0
1648096800000|2022-03-24 04:40:00|49.21|46.41|49.19|46.39|49.22|46.42|49.18|46.38|0
1648097100000|2022-03-24 04:45:00|49.18|46.38|49.18|46.38|49.18|46.38|49.02|46.22|0
1648097400000|2022-03-24 04:50:00|49.16|46.36|49.19|46.39|49.23|46.43|49.15|46.35|0
1648097700000|2022-03-24 04:55:00|49.21|46.41|49.19|46.39|49.21|46.41|49.19|46.39|0
1648098000000|2022-03-24 05:00:00|49.16|46.36|49.07|46.27|49.17|46.37|49.01|46.21|0
1648098300000|2022-03-24 05:05:00|49.1|46.3|49.14|46.34|49.19|46.39|48.98|46.18|0
1648098600000|2022-03-24 05:10:00|49.1|46.3|49.05|46.25|49.15|46.35|49.01|46.21|0
1648098900000|2022-03-24 05:15:00|49.04|46.24|49.12|46.32|49.12|46.32|48.98|46.18|0
1648099200000|2022-03-24 05:20:00|49.11|46.31|49.08|46.28|49.15|46.35|49.08|46.28|0
1648099500000|2022-03-24 05:25:00|49.06|46.26|49.06|46.26|49.1|46.3|48.99|46.19|0
1648099800000|2022-03-24 05:30:00|49.04|46.24|48.9|46.1|49.08|46.28|48.89|46.09|0
1648100100000|2022-03-24 05:35:00|48.92|46.12|48.69|45.89|48.94|46.14|48.67|45.87|0
1648100400000|2022-03-24 05:40:00|48.71|45.91|48.64|45.84|48.76|45.96|48.64|45.84|0
1648100700000|2022-03-24 05:45:00|48.62|45.82|48.58|45.78|48.64|45.84|48.51|45.71|0
1648101000000|2022-03-24 05:50:00|48.6|45.8|48.65|45.85|48.67|45.87|48.6|45.8|0
1648101300000|2022-03-24 05:55:00|48.63|45.83|48.55|45.75|48.64|45.84|48.48|45.68|0
1648101600000|2022-03-24 06:00:00|48.56|45.76|48.39|45.59|48.59|45.79|48.37|45.57|0
1648101900000|2022-03-24 06:05:00|48.41|45.61|48.67|45.87|48.68|45.88|48.41|45.61|0
1648102200000|2022-03-24 06:10:00|48.68|45.88|48.74|45.94|48.77|45.97|48.68|45.88|0
1648102500000|2022-03-24 06:15:00|48.73|45.93|48.8|46|48.82|46.02|48.72|45.92|0
1648102800000|2022-03-24 06:20:00|48.79|45.99|48.8|46|48.86|46.06|48.79|45.99|0
1648103100000|2022-03-24 06:25:00|48.81|46.01|48.31|45.51|48.85|46.05|48.3|45.5|0
1648103400000|2022-03-24 06:30:00|48.32|45.52|48.36|45.56|48.36|45.56|48.27|45.47|0
1648103700000|2022-03-24 06:35:00|48.34|45.54|48.29|45.49|48.36|45.56|48.29|45.49|0
1648104000000|2022-03-24 06:40:00|48.3|45.5|48.33|45.53|48.36|45.56|48.29|45.49|0
1648104300000|2022-03-24 06:45:00|48.34|45.54|48.35|45.55|48.35|45.55|48.3|45.5|0
1648104600000|2022-03-24 06:50:00|48.34|45.54|48.52|45.72|48.54|45.74|48.34|45.54|0
1648104900000|2022-03-24 06:55:00|48.53|45.73|48.51|45.71|48.54|45.74|48.49|45.69|0
1648105200000|2022-03-24 07:00:00|48.49|45.69|48.42|45.62|48.49|45.69|48.3|45.5|0
1648105500000|2022-03-24 07:05:00|48.23|45.83|48.26|45.86|48.34|45.94|48.23|45.83|0
1648105800000|2022-03-24 07:10:00|48.27|45.87|48.13|45.73|48.27|45.87|48.11|45.71|0
1648106100000|2022-03-24 07:15:00|48.11|45.71|47.87|45.47|48.13|45.73|47.85|45.45|0
1648106400000|2022-03-24 07:20:00|47.89|45.49|48.64|46.24|48.99|46.59|47.78|45.38|0
1648106700000|2022-03-24 07:25:00|48.65|46.25|48.53|46.13|48.7|46.3|48.49|46.09|0
1648107000000|2022-03-24 07:30:00|48.52|46.12|48.54|46.14|48.6|46.2|48.49|46.09|0
1648107300000|2022-03-24 07:35:00|48.56|46.16|48.68|46.28|48.7|46.3|48.54|46.14|0
1648107600000|2022-03-24 07:40:00|48.65|46.25|48.59|46.19|48.7|46.3|48.52|46.12|0
1648107900000|2022-03-24 07:45:00|48.61|46.21|48.66|46.26|48.68|46.28|48.5|46.1|0
1648108200000|2022-03-24 07:50:00|48.64|46.24|48.72|46.32|48.73|46.33|48.64|46.24|0
1648108500000|2022-03-24 07:55:00|48.73|46.33|48.7|46.3|48.75|46.35|48.62|46.22|0
1648108800000|2022-03-24 08:00:00|48.69|46.29|48.27|45.87|48.71|46.31|48.27|45.87|0
1648109100000|2022-03-24 08:05:00|48.26|45.86|48.07|45.67|48.27|45.87|47.84|45.44|0
1648109400000|2022-03-24 08:10:00|48.06|45.66|48.2|45.8|48.24|45.84|47.96|45.56|0
1648109700000|2022-03-24 08:15:00|48.16|45.76|48.06|45.66|48.22|45.82|47.94|45.54|0
1648110000000|2022-03-24 08:20:00|48.07|45.67|47.92|45.52|48.11|45.71|47.88|45.48|0
1648110300000|2022-03-24 08:25:00|47.91|45.51|47.95|45.55|47.96|45.56|47.85|45.45|0
1648110600000|2022-03-24 08:30:00|47.94|45.54|47.92|45.52|47.96|45.56|47.59|45.19|0
1648110900000|2022-03-24 08:35:00|47.89|45.49|47.73|45.33|47.9|45.5|47.64|45.24|0
1648111200000|2022-03-24 08:40:00|47.71|45.31|47.81|45.41|47.85|45.45|47.7|45.3|0
1648111500000|2022-03-24 08:45:00|47.8|45.4|47.88|45.48|47.94|45.54|47.8|45.4|0
1648111800000|2022-03-24 08:50:00|47.9|45.5|47.85|45.45|47.9|45.5|47.8|45.4|0
1648112100000|2022-03-24 08:55:00|47.86|45.46|47.83|45.43|47.88|45.48|47.71|45.31|0
1648112400000|2022-03-24 09:00:00|47.81|45.41|47.67|45.27|47.86|45.46|47.62|45.22|0
1648112700000|2022-03-24 09:05:00|47.72|45.32|47.62|45.22|48.11|45.71|47.58|45.18|0
1648113000000|2022-03-24 09:10:00|47.63|45.23|47.54|45.14|47.7|45.3|47.54|45.14|0
1648113300000|2022-03-24 09:15:00|47.56|45.16|47.6|45.2|47.65|45.25|47.56|45.16|0
1648113600000|2022-03-24 09:20:00|47.59|45.19|47.73|45.33|47.76|45.36|47.56|45.16|0
1648113900000|2022-03-24 09:25:00|47.74|45.34|47.77|45.37|47.78|45.38|47.72|45.32|0
1648114200000|2022-03-24 09:30:00|47.76|45.36|47.62|45.22|47.8|45.4|47.62|45.22|0
1648114500000|2022-03-24 09:35:00|47.61|45.21|47.68|45.28|47.73|45.33|47.61|45.21|0
1648114800000|2022-03-24 09:40:00|47.7|45.3|47.71|45.31|47.74|45.34|47.68|45.28|0
1648115100000|2022-03-24 09:45:00|47.73|45.33|47.68|45.28|47.76|45.36|47.66|45.26|0
1648115400000|2022-03-24 09:50:00|47.69|45.29|47.76|45.36|47.78|45.38|47.67|45.27|0
1648115700000|2022-03-24 09:55:00|47.74|45.34|47.86|45.46|47.88|45.48|47.74|45.34|0
1648116000000|2022-03-24 10:00:00|47.88|45.48|47.98|45.58|48.07|45.67|47.88|45.48|0
1648116300000|2022-03-24 10:05:00|47.99|45.59|48.13|45.73|48.15|45.75|47.99|45.59|0
1648116600000|2022-03-24 10:10:00|48.14|45.74|48.21|45.81|48.22|45.82|48.06|45.66|0
1648116900000|2022-03-24 10:15:00|48.29|45.89|48.2|45.8|48.36|45.96|48.2|45.8|0
1648117200000|2022-03-24 10:20:00|48.21|45.81|48.29|45.89|48.41|46.01|48.2|45.8|0
1648117500000|2022-03-24 10:25:00|48.3|45.9|48.18|45.78|48.3|45.9|48.15|45.75|0
1648117800000|2022-03-24 10:30:00|48.15|45.75|48.11|45.71|48.36|45.96|48.08|45.68|0
1648118100000|2022-03-24 10:35:00|48.12|45.72|48.16|45.76|48.18|45.78|48.06|45.66|0
1648118400000|2022-03-24 10:40:00|48.17|45.77|48.14|45.74|48.23|45.83|48.12|45.72|0
1648118700000|2022-03-24 10:45:00|48.15|45.75|48.15|45.75|48.19|45.79|48.09|45.69|0
1648119000000|2022-03-24 10:50:00|48.16|45.76|48.12|45.72|48.18|45.78|48.07|45.67|0
1648119300000|2022-03-24 10:55:00|48.11|45.71|48.19|45.79|48.25|45.85|48.09|45.69|0
1648119600000|2022-03-24 11:00:00|48.21|45.81|48.03|45.63|48.21|45.81|48|45.6|0
1648119900000|2022-03-24 11:05:00|48.05|45.65|47.55|45.15|48.12|45.72|47.26|44.86|0
1648120200000|2022-03-24 11:10:00|47.47|45.07|47.71|45.31|47.73|45.33|47.47|45.07|0
1648120500000|2022-03-24 11:15:00|47.72|45.32|48.21|45.81|48.23|45.83|47.62|45.22|0
1648120800000|2022-03-24 11:20:00|48.22|45.82|48.09|45.69|48.27|45.87|48.07|45.67|0
1648121100000|2022-03-24 11:25:00|48.11|45.71|48.15|45.75|48.18|45.78|48.09|45.69|0
1648121400000|2022-03-24 11:30:00|48.12|45.72|48.05|45.65|48.18|45.78|48|45.6|0
1648121700000|2022-03-24 11:35:00|48.06|45.66|48.09|45.69|48.11|45.71|47.97|45.57|0
1648122000000|2022-03-24 11:40:00|48.35|45.95|48.68|45.8|48.99|46.59|48.32|45.72|0
1648122300000|2022-03-24 11:45:00|48.7|45.82|48.58|45.7|48.74|45.86|48.52|45.64|0
1648122600000|2022-03-24 11:50:00|48.65|45.77|48.88|46|48.98|46.1|48.62|45.74|0
1648122900000|2022-03-24 11:55:00|48.87|45.99|48.86|45.98|48.94|46.06|48.74|45.86|0
1648123200000|2022-03-24 12:00:00|48.84|45.96|48.65|45.77|48.87|45.99|48.65|45.77|0
1648123500000|2022-03-24 12:05:00|48.66|45.78|48.81|45.93|48.81|45.93|48.62|45.74|0
1648123800000|2022-03-24 12:10:00|48.89|46.01|48.88|46|49.05|46.17|48.84|45.96|0
1648124100000|2022-03-24 12:15:00|48.89|46.01|48.98|46.1|49.07|46.19|48.87|45.99|0
1648124400000|2022-03-24 12:20:00|48.97|46.09|49.06|46.18|49.08|46.2|48.91|46.03|0
1648124700000|2022-03-24 12:25:00|49.05|46.17|48.98|46.1|49.1|46.22|48.94|46.06|0
1648125000000|2022-03-24 12:30:00|48.99|46.11|48.98|46.1|49.26|46.38|48.94|46.06|0
1648125300000|2022-03-24 12:35:00|48.97|46.09|48.9|46.02|49.01|46.13|48.82|45.94|0
1648125600000|2022-03-24 12:40:00|48.89|46.01|48.78|45.9|48.9|46.02|48.75|45.87|0
1648125900000|2022-03-24 12:45:00|48.77|45.89|48.77|45.89|48.85|45.97|48.68|45.8|0
1648126200000|2022-03-24 12:50:00|48.76|45.88|48.71|45.83|48.76|45.88|48.66|45.78|0
1648126500000|2022-03-24 12:55:00|48.69|45.81|48.81|45.93|48.81|45.93|48.64|45.76|0
1648126800000|2022-03-24 13:00:00|48.83|45.95|48.8|45.92|48.9|46.02|48.69|45.81|0
1648127100000|2022-03-24 13:05:00|48.83|45.95|48.73|45.85|48.9|46.02|48.71|45.83|0
1648127400000|2022-03-24 13:10:00|48.77|45.89|48.42|45.54|48.83|45.95|48.37|45.49|0
1648127700000|2022-03-24 13:15:00|48.41|45.53|48.93|46.05|48.99|46.11|48.41|45.53|0
1648128000000|2022-03-24 13:20:00|48.92|46.04|48.83|45.95|48.95|46.07|48.83|45.95|0
1648128300000|2022-03-24 13:25:00|48.85|45.97|49.07|46.19|49.09|46.21|48.74|45.86|0
1648128600000|2022-03-24 13:30:00|49.04|46.16|49.53|46.65|49.58|46.7|48.98|46.1|0
1648128900000|2022-03-24 13:35:00|49.58|46.7|49.56|46.68|49.83|46.95|49.53|46.65|0
1648129200000|2022-03-24 13:40:00|49.6|46.72|49.04|46.16|49.63|46.75|48.88|46|0
1648129500000|2022-03-24 13:45:00|49.01|46.13|49.23|46.35|49.33|46.45|48.86|45.98|0
1648129800000|2022-03-24 13:50:00|49.28|46.4|48.97|46.09|49.44|46.56|48.72|45.84|0
1648130100000|2022-03-24 13:55:00|48.91|46.03|50.3|47.42|50.3|47.42|48.91|46.03|0
1648130400000|2022-03-24 14:00:00|50.28|47.4|49.57|46.69|50.28|47.4|49.43|46.55|0
1648130700000|2022-03-24 14:05:00|49.52|46.64|49.5|46.62|49.69|46.81|49.32|46.44|0
1648131000000|2022-03-24 14:10:00|49.48|46.6|49.67|46.79|49.85|46.97|49.48|46.6|0
1648131300000|2022-03-24 14:15:00|49.62|46.74|49.44|46.56|49.93|47.05|48.78|45.9|0
1648131600000|2022-03-24 14:20:00|49.41|46.53|49.46|46.58|49.57|46.69|49.25|46.37|0
1648131900000|2022-03-24 14:25:00|49.41|46.53|49.53|46.65|49.67|46.79|49.32|46.44|0
1648132200000|2022-03-24 14:30:00|49.55|46.67|48.83|45.95|49.72|46.84|48.77|45.89|0
1648132500000|2022-03-24 14:35:00|48.84|45.96|49.07|46.19|49.14|46.26|48.71|45.83|0
1648132800000|2022-03-24 14:40:00|49.04|46.16|48.84|45.96|49.23|46.35|48.84|45.96|0
1648133100000|2022-03-24 14:45:00|48.81|45.93|48.68|45.8|48.88|46|48.55|45.67|0
1648133400000|2022-03-24 14:50:00|48.67|45.79|48.25|45.37|48.95|46.07|48.14|45.26|0
1648133700000|2022-03-24 14:55:00|48.26|45.38|48.43|45.55|48.55|45.67|48.19|45.31|0
1648134000000|2022-03-24 15:00:00|48.36|45.48|48.1|45.22|48.47|45.59|47.45|44.57|0
1648134300000|2022-03-24 15:05:00|48.05|45.17|48.01|45.13|48.22|45.34|47.72|44.84|0
1648134600000|2022-03-24 15:10:00|48.08|45.2|47.79|44.91|48.17|45.29|47.65|44.77|0
1648134900000|2022-03-24 15:15:00|47.72|44.84|47.6|44.72|47.91|45.03|47.6|44.72|0
1648135200000|2022-03-24 15:20:00|47.53|44.65|47.58|44.7|47.81|44.93|47.53|44.65|0
1648135500000|2022-03-24 15:25:00|47.57|44.69|47.14|44.26|47.62|44.74|47.11|44.23|0
1648135800000|2022-03-24 15:30:00|47.12|44.24|47.17|44.29|47.19|44.31|46.99|44.11|0
1648136100000|2022-03-24 15:35:00|47.19|44.31|46.95|44.07|47.95|45.07|46.94|44.06|0
1648136400000|2022-03-24 15:40:00|46.94|44.06|46.66|43.78|46.96|44.08|46.57|43.69|0
1648136700000|2022-03-24 15:45:00|46.69|43.81|46.86|43.98|46.86|43.98|46.64|43.76|0
1648137000000|2022-03-24 15:50:00|46.89|44.01|46.92|44.04|47.04|44.16|46.86|43.98|0
1648137300000|2022-03-24 15:55:00|46.89|44.01|46.91|44.03|46.94|44.06|46.79|43.91|0
1648137600000|2022-03-24 16:00:00|46.94|44.06|47.26|44.38|47.33|44.45|46.82|43.94|0
1648137900000|2022-03-24 16:05:00|47.33|44.45|47.15|44.27|47.38|44.5|47.07|44.19|0
1648138200000|2022-03-24 16:10:00|47.16|44.28|47.1|44.22|47.22|44.34|47.05|44.17|0
1648138500000|2022-03-24 16:15:00|47.09|44.21|47.1|44.22|47.26|44.38|47.05|44.17|0
1648138800000|2022-03-24 16:20:00|47.09|44.21|47.19|44.31|47.19|44.31|46.98|44.1|0
1648139100000|2022-03-24 16:25:00|47.22|44.34|47.49|44.61|47.63|44.75|47.14|44.26|0
1648139400000|2022-03-24 16:30:00|47.53|44.65|47.38|44.5|47.53|44.65|47.06|44.18|0
1648139700000|2022-03-24 16:35:00|47.36|44.48|46.95|44.07|47.43|44.55|46.9|44.02|0
1648140000000|2022-03-24 16:40:00|46.97|44.09|46.88|44|47.07|44.19|46.88|44|0
1648140300000|2022-03-24 16:45:00|46.92|44.04|47.08|44.2|47.12|44.24|46.92|44.04|0
1648140600000|2022-03-24 16:50:00|47.07|44.19|46.85|43.97|47.07|44.19|46.78|43.9|0
1648140900000|2022-03-24 16:55:00|46.88|44|46.8|43.92|46.92|44.04|46.75|43.87|0
1648141200000|2022-03-24 17:00:00|46.78|43.9|46.91|44.03|46.95|44.07|46.43|43.55|0
1648141500000|2022-03-24 17:05:00|46.88|44|46.95|44.07|47.03|44.15|46.73|43.85|0
1648141800000|2022-03-24 17:10:00|46.91|44.03|46.74|43.86|46.97|44.09|46.66|43.78|0
1648142100000|2022-03-24 17:15:00|46.78|43.9|46.56|43.68|46.78|43.9|46.56|43.68|0
1648142400000|2022-03-24 17:20:00|46.57|43.69|46.62|43.74|46.74|43.86|46.54|43.66|0
1648142700000|2022-03-24 17:25:00|46.61|43.73|46.5|43.62|46.64|43.76|46.35|43.47|0
1648143000000|2022-03-24 17:30:00|46.49|43.61|46.62|43.74|46.74|43.86|46.44|43.56|0
1648143300000|2022-03-24 17:35:00|46.65|43.77|46.54|43.66|46.69|43.81|46.45|43.57|0
1648143600000|2022-03-24 17:40:00|46.53|43.65|46.43|43.55|46.59|43.71|46.37|43.49|0
1648143900000|2022-03-24 17:45:00|46.42|43.54|46.35|43.47|46.45|43.57|46.25|43.37|0
1648144200000|2022-03-24 17:50:00|46.38|43.5|46.43|43.55|46.47|43.59|46.3|43.42|0
1648144500000|2022-03-24 17:55:00|46.45|43.57|46.43|43.55|46.5|43.62|46.38|43.5|0
1648144800000|2022-03-24 18:00:00|46.45|43.57|46.08|43.2|46.48|43.6|46.03|43.15|0
1648145100000|2022-03-24 18:05:00|46.1|43.22|46.38|43.5|46.43|43.55|46.1|43.22|0
1648145400000|2022-03-24 18:10:00|46.36|43.48|46.41|43.53|46.66|43.78|46.34|43.46|0
1648145700000|2022-03-24 18:15:00|46.39|43.51|46.44|43.56|46.48|43.6|46.28|43.4|0
1648146000000|2022-03-24 18:20:00|46.42|43.54|46.61|43.73|46.71|43.83|46.42|43.54|0
1648146300000|2022-03-24 18:25:00|46.59|43.71|47.73|44.85|47.88|45|46.51|43.63|0
1648146600000|2022-03-24 18:30:00|47.71|44.83|47.88|45|47.95|45.07|47.65|44.77|0
1648146900000|2022-03-24 18:35:00|47.87|44.99|47.78|44.9|48|45.12|47.76|44.88|0
1648147200000|2022-03-24 18:40:00|47.76|44.88|47.83|44.95|47.88|45|47.73|44.85|0
1648147500000|2022-03-24 18:45:00|47.86|44.98|48.05|45.17|48.19|45.31|47.81|44.93|0
1648147800000|2022-03-24 18:50:00|48.02|45.14|47.74|44.86|48.03|45.15|47.66|44.78|0
1648148100000|2022-03-24 18:55:00|47.76|44.88|47.67|44.79|47.84|44.96|47.62|44.74|0
1648148400000|2022-03-24 19:00:00|47.7|44.82|47.77|44.89|47.95|45.07|47.62|44.74|0
1648148700000|2022-03-24 19:05:00|47.81|44.93|47.32|44.44|47.81|44.93|47.25|44.37|0
1648149000000|2022-03-24 19:10:00|47.35|44.47|47.25|44.37|47.37|44.49|47.25|44.37|0
1648149300000|2022-03-24 19:15:00|47.26|44.38|47.11|44.23|47.35|44.47|47.11|44.23|0
1648149600000|2022-03-24 19:20:00|47.08|44.2|46.83|43.95|47.11|44.23|46.81|43.93|0
1648149900000|2022-03-24 19:25:00|46.76|43.88|46.71|43.83|46.76|43.88|46.57|43.69|0
1648150200000|2022-03-24 19:30:00|46.67|43.79|46.87|43.99|46.99|44.11|46.61|43.73|0
1648150500000|2022-03-24 19:35:00|46.86|43.98|47.01|44.13|47.06|44.18|46.81|43.93|0
1648150800000|2022-03-24 19:40:00|47.02|44.14|46.9|44.02|47.21|44.33|46.9|44.02|0
1648151100000|2022-03-24 19:45:00|46.89|44.01|45.83|42.95|47.91|45.03|45.83|42.95|0
1648151400000|2022-03-24 19:50:00|45.74|42.86|45.58|42.7|45.74|42.86|45.41|42.53|0
1648151700000|2022-03-24 19:55:00|45.56|42.68|45.27|42.39|45.69|42.81|45.2|42.32|0
1648152000000|2022-03-24 20:00:00|45.19|42.31|45.15|42.27|45.27|42.39|45.09|42.21|0
1648152300000|2022-03-24 20:05:00|45.14|42.26|45.22|42.34|45.22|42.34|45.12|42.24|0
1648152600000|2022-03-24 20:10:00|45.23|42.35|46.43|43.55|46.53|43.65|45.22|42.34|0
1648152900000|2022-03-24 20:15:00|46.67|43.31|46.65|43.29|46.67|43.31|46.64|43.28|0
1648153200000|2022-03-24 20:20:00|46.64|43.28|46.47|43.11|46.64|43.28|46.44|43.08|0
1648153500000|2022-03-24 20:25:00|46.49|43.13|46.45|43.09|46.52|43.16|46.45|43.09|0
1648153800000|2022-03-24 20:30:00|46.46|43.1|46.47|43.11|46.47|43.11|46.4|43.04|0
1648154100000|2022-03-24 20:35:00|46.45|43.09|46.45|43.09|46.47|43.11|46.45|43.09|0
1648154400000|2022-03-24 20:40:00|46.44|43.08|46.47|43.11|46.47|43.11|46.44|43.08|0
1648155300000|2022-03-24 20:55:00|46.46|43.1|46.47|43.11|46.47|43.11|46.46|43.1|0
1648155600000|2022-03-24 21:00:00|46.49|43.13|46.49|43.13|46.49|43.13|46.48|43.12|0
1648155900000|2022-03-24 21:05:00|46.48|43.12|46.47|43.11|46.49|43.13|46.47|43.11|0
1648156200000|2022-03-24 21:10:00|46.5|43.14|46.47|43.11|46.5|43.14|46.47|43.11|0
1648156500000|2022-03-24 21:15:00|46.48|43.12|46.47|43.11|46.48|43.12|46.47|43.11|0
1648156800000|2022-03-24 21:20:00|46.48|43.12|46.47|43.11|46.48|43.12|46.45|43.09|0
1648157100000|2022-03-24 21:25:00|46.46|43.1|46.46|43.1|46.46|43.1|46.45|43.09|0
1648157400000|2022-03-24 21:30:00|46.48|43.12|46.48|43.12|46.48|43.12|46.48|43.12|0
1648157700000|2022-03-24 21:35:00|46.47|43.11|46.48|43.12|46.49|43.13|46.47|43.11|0
1648158000000|2022-03-24 21:40:00|46.49|43.13|46.51|43.15|46.51|43.15|46.49|43.13|0
1648158300000|2022-03-24 21:45:00|46.52|43.16|46.51|43.15|46.52|43.16|46.51|43.15|0
1648158600000|2022-03-24 21:50:00|46.47|43.11|46.46|43.1|46.51|43.15|46.46|43.1|0
1648158900000|2022-03-24 21:55:00|46.47|43.11|46.48|43.12|46.48|43.12|46.46|43.1|0
1648159200000|2022-03-24 22:00:00|46.46|43.1|46.43|43.07|46.57|43.21|46.38|43.02|0
1648159500000|2022-03-24 22:05:00|46.42|43.06|46.57|43.21|46.59|43.23|46.42|43.06|0
1648159800000|2022-03-24 22:10:00|46.55|43.19|46.65|43.29|46.69|43.33|46.55|43.19|0
1648160100000|2022-03-24 22:15:00|46.66|43.3|46.67|43.31|46.7|43.34|46.61|43.25|0
1648160400000|2022-03-24 22:20:00|46.68|43.32|46.66|43.3|46.68|43.32|46.61|43.25|0
1648160700000|2022-03-24 22:25:00|46.64|43.28|46.64|43.28|46.64|43.28|46.53|43.17|0
1648161000000|2022-03-24 22:30:00|46.65|43.29|46.72|43.36|46.72|43.36|46.64|43.28|0
1648161300000|2022-03-24 22:35:00|46.71|43.35|46.75|43.39|46.77|43.41|46.67|43.31|0
1648161600000|2022-03-24 22:40:00|46.76|43.4|46.75|43.39|46.77|43.41|46.74|43.38|0
1648161900000|2022-03-24 22:45:00|46.77|43.41|46.69|43.33|46.77|43.41|46.68|43.32|0
1648162200000|2022-03-24 22:50:00|46.7|43.34|46.7|43.34|46.72|43.36|46.65|43.29|0
1648162500000|2022-03-24 22:55:00|46.72|43.36|46.82|43.46|46.82|43.46|46.72|43.36|0
1648162800000|2022-03-24 23:00:00|46.81|43.45|46.83|43.47|46.83|43.47|46.78|43.42|0
1648163100000|2022-03-24 23:05:00|46.82|43.46|46.81|43.45|46.83|43.47|46.78|43.42|0
1648163400000|2022-03-24 23:10:00|46.83|43.47|46.91|43.55|46.95|43.59|46.83|43.47|0
1648163700000|2022-03-24 23:15:00|46.9|43.54|46.81|43.45|46.9|43.54|46.78|43.42|0
1648164000000|2022-03-24 23:20:00|46.8|43.44|46.69|43.33|46.83|43.47|46.69|43.33|0
1648164300000|2022-03-24 23:25:00|46.71|43.35|46.74|43.38|46.74|43.38|46.64|43.28|0
1648164600000|2022-03-24 23:30:00|46.75|43.39|46.78|43.42|46.79|43.43|46.71|43.35|0
1648164900000|2022-03-24 23:35:00|46.79|43.43|46.82|43.46|46.86|43.5|46.73|43.37|0
1648165200000|2022-03-24 23:40:00|46.84|43.48|46.77|43.41|46.87|43.51|46.77|43.41|0
1648165500000|2022-03-24 23:45:00|46.76|43.4|46.79|43.43|46.82|43.46|46.72|43.36|0
1648165800000|2022-03-24 23:50:00|46.8|43.44|46.79|43.43|46.82|43.46|46.74|43.38|0
1648166100000|2022-03-24 23:55:00|46.77|43.41|46.8|43.44|46.84|43.48|46.75|43.39|0
1648166400000|2022-03-25 00:00:00|46.82|43.46|46.97|43.61|47|43.64|46.8|43.44|0
1648166700000|2022-03-25 00:05:00|46.95|43.59|47.03|43.67|47.07|43.71|46.95|43.59|0
1648167000000|2022-03-25 00:10:00|47.07|43.71|47.13|43.77|47.17|43.81|47.02|43.66|0
1648167300000|2022-03-25 00:15:00|47.12|43.76|47.13|43.77|47.25|43.89|47.11|43.75|0
1648167600000|2022-03-25 00:20:00|47.11|43.75|47.2|43.84|47.21|43.85|47.08|43.72|0
1648167900000|2022-03-25 00:25:00|47.18|43.82|47.13|43.77|47.23|43.87|47.13|43.77|0
1648168200000|2022-03-25 00:30:00|47.14|43.78|47.09|43.73|47.14|43.78|47.04|43.68|0
1648168500000|2022-03-25 00:35:00|47.08|43.72|47.04|43.68|47.14|43.78|47.01|43.65|0
1648168800000|2022-03-25 00:40:00|47.03|43.67|47.04|43.68|47.05|43.69|46.98|43.62|0
1648169100000|2022-03-25 00:45:00|47.02|43.66|47.02|43.66|47.06|43.7|46.99|43.63|0
1648169400000|2022-03-25 00:50:00|47.01|43.65|47.09|43.73|47.14|43.78|47.01|43.65|0
1648169700000|2022-03-25 00:55:00|47.11|43.75|47.12|43.76|47.12|43.76|47.03|43.67|0
1648170000000|2022-03-25 01:00:00|47.14|43.78|47.09|43.73|47.19|43.83|47.02|43.66|0
1648170300000|2022-03-25 01:05:00|47.07|43.71|46.95|43.59|47.07|43.71|46.95|43.59|0
1648170600000|2022-03-25 01:10:00|46.97|43.61|46.95|43.59|46.99|43.63|46.9|43.54|0
1648170900000|2022-03-25 01:15:00|46.93|43.57|46.98|43.62|47.03|43.67|46.93|43.57|0
1648171200000|2022-03-25 01:20:00|46.97|43.61|47.07|43.71|47.15|43.79|46.97|43.61|0
1648171500000|2022-03-25 01:25:00|47.05|43.69|46.93|43.57|47.07|43.71|46.91|43.55|0
1648171800000|2022-03-25 01:30:00|46.95|43.59|46.95|43.59|47.03|43.67|46.91|43.55|0
1648172100000|2022-03-25 01:35:00|46.93|43.57|46.96|43.6|47.01|43.65|46.91|43.55|0
1648172400000|2022-03-25 01:40:00|46.95|43.59|46.85|43.49|46.98|43.62|46.85|43.49|0
1648172700000|2022-03-25 01:45:00|46.84|43.48|46.88|43.52|46.91|43.55|46.83|43.47|0
1648173000000|2022-03-25 01:50:00|46.89|43.53|46|42.64|46.89|43.53|45.99|42.63|0
1648173300000|2022-03-25 01:55:00|46.04|42.68|46.19|42.83|46.25|42.89|45.96|42.6|0
1648173600000|2022-03-25 02:00:00|46.2|42.84|46.3|42.94|46.3|42.94|46.2|42.84|0
1648173900000|2022-03-25 02:05:00|46.31|42.95|46.21|42.85|46.31|42.95|46.21|42.85|0
1648174200000|2022-03-25 02:10:00|46.24|42.88|46.36|43|46.39|43.03|46.23|42.87|0
1648174500000|2022-03-25 02:15:00|46.37|43.01|46.28|42.92|46.39|43.03|46.24|42.88|0
1648174800000|2022-03-25 02:20:00|46.29|42.93|46.39|43.03|46.42|43.06|46.29|42.93|0
1648175100000|2022-03-25 02:25:00|46.41|43.05|46.49|43.13|46.52|43.16|46.41|43.05|0
1648175400000|2022-03-25 02:30:00|46.5|43.14|46.5|43.14|46.62|43.26|46.49|43.13|0
1648175700000|2022-03-25 02:35:00|46.52|43.16|46.37|43.01|46.55|43.19|46.31|42.95|0
1648176000000|2022-03-25 02:40:00|46.35|42.99|46.45|43.09|46.49|43.13|46.34|42.98|0
1648176300000|2022-03-25 02:45:00|46.44|43.08|46.45|43.09|46.48|43.12|46.4|43.04|0
1648176600000|2022-03-25 02:50:00|46.43|43.07|46.43|43.07|46.5|43.14|46.37|43.01|0
1648176900000|2022-03-25 02:55:00|46.44|43.08|46.36|43|46.47|43.11|46.35|42.99|0
1648177200000|2022-03-25 03:00:00|46.35|42.99|46.32|42.96|46.41|43.05|46.32|42.96|0
1648177500000|2022-03-25 03:05:00|46.33|42.97|46.36|43|46.36|43|46.25|42.89|0
1648177800000|2022-03-25 03:10:00|46.38|43.02|46.44|43.08|46.51|43.15|46.38|43.02|0
1648178100000|2022-03-25 03:15:00|46.45|43.09|46.53|43.17|46.53|43.17|46.43|43.07|0
1648178400000|2022-03-25 03:20:00|46.56|43.2|46.56|43.2|46.62|43.26|46.55|43.19|0
1648178700000|2022-03-25 03:25:00|46.57|43.21|46.59|43.23|46.59|43.23|46.49|43.13|0
1648179000000|2022-03-25 03:30:00|46.57|43.21|46.51|43.15|46.57|43.21|46.47|43.11|0
1648179300000|2022-03-25 03:35:00|46.52|43.16|46.57|43.21|46.59|43.23|46.48|43.12|0
1648179600000|2022-03-25 03:40:00|46.56|43.2|46.68|43.32|46.73|43.37|46.56|43.2|0
1648179900000|2022-03-25 03:45:00|46.7|43.34|46.71|43.35|46.74|43.38|46.65|43.29|0
1648180200000|2022-03-25 03:50:00|46.7|43.34|46.66|43.3|46.72|43.36|46.63|43.27|0
1648180500000|2022-03-25 03:55:00|46.67|43.31|46.57|43.21|46.67|43.31|46.57|43.21|0
1648180800000|2022-03-25 04:00:00|46.58|43.22|46.53|43.17|46.61|43.25|46.52|43.16|0
1648181100000|2022-03-25 04:05:00|46.51|43.15|46.53|43.17|46.56|43.2|46.51|43.15|0
1648181400000|2022-03-25 04:10:00|46.51|43.15|46.45|43.09|46.51|43.15|46.38|43.02|0
1648181700000|2022-03-25 04:15:00|46.48|43.12|46.41|43.05|46.48|43.12|46.39|43.03|0
1648182000000|2022-03-25 04:20:00|46.4|43.04|46.41|43.05|46.43|43.07|46.38|43.02|0
1648182300000|2022-03-25 04:25:00|46.4|43.04|46.33|42.97|46.4|43.04|46.33|42.97|0
1648182600000|2022-03-25 04:30:00|46.34|42.98|46.36|43|46.38|43.02|46.28|42.92|0
1648182900000|2022-03-25 04:35:00|46.35|42.99|46.36|43|46.38|43.02|46.31|42.95|0
1648183200000|2022-03-25 04:40:00|46.37|43.01|46.29|42.93|46.38|43.02|46.24|42.88|0
1648183500000|2022-03-25 04:45:00|46.31|42.95|46.23|42.87|46.32|42.96|46.19|42.83|0
1648183800000|2022-03-25 04:50:00|46.24|42.88|46.19|42.83|46.24|42.88|46.16|42.8|0
1648184100000|2022-03-25 04:55:00|46.18|42.82|46.31|42.95|46.65|43.29|46.14|42.78|0
1648184400000|2022-03-25 05:00:00|46.29|42.93|46.4|43.04|46.45|43.09|46.29|42.93|0
1648184700000|2022-03-25 05:05:00|46.39|43.03|46.5|43.14|46.5|43.14|46.37|43.01|0
1648185000000|2022-03-25 05:10:00|46.52|43.16|46.47|43.11|46.55|43.19|46.44|43.08|0
1648185300000|2022-03-25 05:15:00|46.48|43.12|46.58|43.22|46.61|43.25|46.47|43.11|0
1648185600000|2022-03-25 05:20:00|46.57|43.21|46.55|43.19|46.6|43.24|46.47|43.11|0
1648185900000|2022-03-25 05:25:00|46.53|43.17|46.62|43.26|46.66|43.3|46.45|43.09|0
1648186200000|2022-03-25 05:30:00|46.63|43.27|46.72|43.36|46.79|43.43|46.62|43.26|0
1648186500000|2022-03-25 05:35:00|46.71|43.35|46.69|43.33|46.79|43.43|46.69|43.33|0
1648186800000|2022-03-25 05:40:00|46.71|43.35|46.81|43.45|46.86|43.5|46.71|43.35|0
1648187100000|2022-03-25 05:45:00|46.8|43.44|46.69|43.33|46.82|43.46|46.64|43.28|0
1648187400000|2022-03-25 05:50:00|46.67|43.31|46.7|43.34|46.79|43.43|46.66|43.3|0
1648187700000|2022-03-25 05:55:00|46.69|43.33|46.7|43.34|46.75|43.39|46.61|43.25|0
1648188000000|2022-03-25 06:00:00|46.69|43.33|46.68|43.32|46.72|43.36|46.59|43.23|0
1648188300000|2022-03-25 06:05:00|46.69|43.33|46.72|43.36|46.74|43.38|46.62|43.26|0
1648188600000|2022-03-25 06:10:00|46.69|43.33|46.61|43.25|46.69|43.33|46.55|43.19|0
1648188900000|2022-03-25 06:15:00|46.59|43.23|46.55|43.19|46.59|43.23|46.53|43.17|0
1648189200000|2022-03-25 06:20:00|46.54|43.18|46.51|43.15|46.58|43.22|46.48|43.12|0
1648189500000|2022-03-25 06:25:00|46.52|43.16|46.57|43.21|46.62|43.26|46.5|43.14|0
1648189800000|2022-03-25 06:30:00|46.55|43.19|46.56|43.2|46.61|43.25|46.55|43.19|0
1648190100000|2022-03-25 06:35:00|46.55|43.19|46.65|43.29|46.67|43.31|46.55|43.19|0
1648190400000|2022-03-25 06:40:00|46.63|43.27|46.68|43.32|46.71|43.35|46.6|43.24|0
1648190700000|2022-03-25 06:45:00|46.71|43.35|46.68|43.32|46.73|43.37|46.68|43.32|0
1648191000000|2022-03-25 06:50:00|46.69|43.33|46.61|43.25|46.71|43.35|46.61|43.25|0
1648191300000|2022-03-25 06:55:00|46.63|43.27|46.46|43.1|46.66|43.3|46.46|43.1|0
1648191600000|2022-03-25 07:00:00|46.48|43.12|46.59|43.23|46.67|43.31|46.48|43.12|0
1648191900000|2022-03-25 07:05:00|46.35|43.47|46.53|43.65|46.55|43.67|46.35|43.47|0
1648192200000|2022-03-25 07:10:00|46.51|43.63|46.36|43.48|46.53|43.65|46.36|43.48|0
1648192500000|2022-03-25 07:15:00|46.35|43.47|47.01|44.13|47.18|44.3|46.33|43.45|0
1648192800000|2022-03-25 07:20:00|47|44.12|46.06|43.18|47.11|44.23|45.58|42.7|0
1648193100000|2022-03-25 07:25:00|46.08|43.2|46.16|43.28|46.18|43.3|46.06|43.18|0
1648193400000|2022-03-25 07:30:00|46.14|43.26|46.06|43.18|46.16|43.28|46.04|43.16|0
1648193700000|2022-03-25 07:35:00|46.07|43.19|46.09|43.21|46.16|43.28|46.03|43.15|0
1648194000000|2022-03-25 07:40:00|46.08|43.2|46.11|43.23|46.14|43.26|46.02|43.14|0
1648194300000|2022-03-25 07:45:00|46.12|43.24|46.11|43.23|46.12|43.24|46.02|43.14|0
1648194600000|2022-03-25 07:50:00|46.1|43.22|45.99|43.11|46.11|43.23|45.96|43.08|0
1648194900000|2022-03-25 07:55:00|46|43.12|45.84|42.96|46.02|43.14|45.83|42.95|0
1648195200000|2022-03-25 08:00:00|45.89|43.01|46.05|43.17|46.05|43.17|45.79|42.91|0
1648195500000|2022-03-25 08:05:00|46.07|43.19|46.5|43.62|46.57|43.69|46.07|43.19|0
1648195800000|2022-03-25 08:10:00|46.51|43.63|46.89|44.01|46.89|44.01|46.5|43.62|0
1648196100000|2022-03-25 08:15:00|46.88|44|47.37|44.49|47.39|44.51|46.34|43.46|0
1648196400000|2022-03-25 08:20:00|47.35|44.47|47.23|44.35|47.39|44.51|47.17|44.29|0
1648196700000|2022-03-25 08:25:00|47.22|44.34|47.17|44.29|47.24|44.36|47.12|44.24|0
1648197000000|2022-03-25 08:30:00|47.18|44.3|47.08|44.2|47.25|44.37|47.06|44.18|0
1648197300000|2022-03-25 08:35:00|47.06|44.18|47.06|44.18|47.11|44.23|47.01|44.13|0
1648197600000|2022-03-25 08:40:00|47.05|44.17|46.93|44.05|47.15|44.27|46.91|44.03|0
1648197900000|2022-03-25 08:45:00|46.91|44.03|46.98|44.1|47.01|44.13|46.91|44.03|0
1648198200000|2022-03-25 08:50:00|46.99|44.11|46.86|43.98|46.99|44.11|46.84|43.96|0
1648198500000|2022-03-25 08:55:00|46.87|43.99|46.82|43.94|46.89|44.01|46.76|43.88|0
1648198800000|2022-03-25 09:00:00|46.84|43.96|46.96|44.08|47.22|44.34|46.51|43.63|0
1648199100000|2022-03-25 09:05:00|46.98|44.1|47.16|44.28|47.17|44.29|46.97|44.09|0
1648199400000|2022-03-25 09:10:00|47.15|44.27|47|44.12|47.19|44.31|46.99|44.11|0
1648199700000|2022-03-25 09:15:00|47.02|44.14|46.8|43.92|47.02|44.14|46.8|43.92|0
1648200000000|2022-03-25 09:20:00|46.81|43.93|46.75|43.87|46.85|43.97|46.72|43.84|0
1648200300000|2022-03-25 09:25:00|46.76|43.88|46.82|43.94|46.87|43.99|46.74|43.86|0
1648200600000|2022-03-25 09:30:00|46.83|43.95|46.95|44.07|46.97|44.09|46.73|43.85|0
1648200900000|2022-03-25 09:35:00|46.93|44.05|46.72|43.84|46.98|44.1|46.7|43.82|0
1648201200000|2022-03-25 09:40:00|46.69|43.81|46.63|43.75|46.73|43.85|46.63|43.75|0
1648201500000|2022-03-25 09:45:00|46.65|43.77|46.53|43.65|46.65|43.77|46.45|43.57|0
1648201800000|2022-03-25 09:50:00|46.51|43.63|46.41|43.53|46.56|43.68|46.4|43.52|0
1648202100000|2022-03-25 09:55:00|46.43|43.55|46.41|43.53|46.45|43.57|46.4|43.52|0
1648202400000|2022-03-25 10:00:00|46.4|43.52|46.49|43.61|46.51|43.63|46.31|43.43|0
1648202700000|2022-03-25 10:05:00|46.48|43.6|46.43|43.55|46.49|43.61|46.39|43.51|0
1648203000000|2022-03-25 10:10:00|46.44|43.56|46.38|43.5|46.88|44|46.3|43.42|0
1648203300000|2022-03-25 10:15:00|46.4|43.52|46.32|43.44|46.4|43.52|46.3|43.42|0
1648203600000|2022-03-25 10:20:00|46.3|43.42|46.32|43.44|46.35|43.47|46.2|43.32|0
1648203900000|2022-03-25 10:25:00|46.33|43.45|46.19|43.31|46.34|43.46|46.17|43.29|0
1648204200000|2022-03-25 10:30:00|46.2|43.32|46.25|43.37|46.26|43.38|46.15|43.27|0
1648204500000|2022-03-25 10:35:00|46.23|43.35|46.28|43.4|46.31|43.43|46.21|43.33|0
1648204800000|2022-03-25 10:40:00|46.27|43.39|46.23|43.35|46.3|43.42|46.2|43.32|0
1648205100000|2022-03-25 10:45:00|46.24|43.36|46.29|43.41|46.31|43.43|46.18|43.3|0
1648205400000|2022-03-25 10:50:00|46.27|43.39|46.13|43.25|46.28|43.4|46.13|43.25|0
1648205700000|2022-03-25 10:55:00|46.14|43.26|45.85|42.97|46.14|43.26|45.84|42.96|0
1648206000000|2022-03-25 11:00:00|45.86|42.98|45.96|43.08|45.96|43.08|45.86|42.98|0
1648206300000|2022-03-25 11:05:00|45.95|43.07|46.18|43.3|46.44|43.56|45.68|42.8|0
1648206600000|2022-03-25 11:10:00|46.16|43.28|46.32|43.44|46.32|43.44|46.1|43.22|0
1648206900000|2022-03-25 11:15:00|46.37|43.49|46.26|43.38|46.4|43.52|46.18|43.3|0
1648207200000|2022-03-25 11:20:00|46.27|43.39|45.97|43.09|46.27|43.39|45.94|43.06|0
1648207500000|2022-03-25 11:25:00|45.98|43.1|45.57|42.69|46.01|43.13|45.47|42.59|0
1648207800000|2022-03-25 11:30:00|45.59|42.71|45.67|42.79|45.7|42.82|45.57|42.69|0
1648208100000|2022-03-25 11:35:00|45.68|42.8|45.8|42.92|45.8|42.92|45.67|42.79|0
1648208400000|2022-03-25 11:40:00|45.81|42.93|45.73|42.85|45.81|42.93|45.73|42.85|0
1648208700000|2022-03-25 11:45:00|45.71|42.83|45.7|42.82|45.74|42.86|45.63|42.75|0
1648209000000|2022-03-25 11:50:00|45.69|42.81|45.54|42.66|45.7|42.82|45.11|42.23|0
1648209300000|2022-03-25 11:55:00|45.52|42.64|45.55|42.67|45.62|42.74|45.44|42.56|0
1648209600000|2022-03-25 12:00:00|45.59|42.71|45.62|42.74|45.64|42.76|45.57|42.69|0
1648209900000|2022-03-25 12:05:00|45.63|42.75|45.6|42.72|45.63|42.75|45.53|42.65|0
1648210200000|2022-03-25 12:10:00|45.58|42.7|45.58|42.7|45.68|42.8|45.57|42.69|0
1648210500000|2022-03-25 12:15:00|45.6|42.72|45.55|42.67|45.66|42.78|45.55|42.67|0
1648210800000|2022-03-25 12:20:00|45.52|42.64|45.53|42.65|45.6|42.72|45.48|42.6|0
1648211100000|2022-03-25 12:25:00|45.52|42.64|45.58|42.7|45.6|42.72|45.52|42.64|0
1648211400000|2022-03-25 12:30:00|45.59|42.71|45.66|42.78|45.74|42.86|45.56|42.68|0
1648211700000|2022-03-25 12:35:00|45.67|42.79|45.79|42.91|45.79|42.91|45.66|42.78|0
1648212000000|2022-03-25 12:40:00|45.84|42.96|45.62|42.74|45.84|42.96|45.62|42.74|0
1648212300000|2022-03-25 12:45:00|45.64|42.76|45.62|42.74|45.66|42.78|45.59|42.71|0
1648212600000|2022-03-25 12:50:00|45.64|42.76|45.4|43|45.64|43.01|45.38|42.74|0
1648212900000|2022-03-25 12:55:00|45.38|42.98|45.36|42.96|45.41|43.01|45.33|42.93|0
1648213200000|2022-03-25 13:00:00|45.38|42.98|45.53|43.13|45.54|43.14|45.36|42.96|0
1648213500000|2022-03-25 13:05:00|45.51|43.11|45.52|43.12|45.57|43.17|45.44|43.04|0
1648213800000|2022-03-25 13:10:00|45.51|43.11|45.53|43.13|45.56|43.16|45.47|43.07|0
1648214100000|2022-03-25 13:15:00|45.54|43.14|45.55|43.15|45.59|43.19|45.51|43.11|0
1648214400000|2022-03-25 13:20:00|45.54|43.14|45.67|43.27|45.68|43.28|45.54|43.14|0
1648214700000|2022-03-25 13:25:00|45.66|43.26|45.88|43.48|45.94|43.54|45.65|43.25|0
1648215000000|2022-03-25 13:30:00|45.9|43.5|45.83|43.43|45.96|43.56|45.63|43.23|0
1648215300000|2022-03-25 13:35:00|45.88|43.48|46.22|43.82|46.22|43.82|45.81|43.41|0
1648215600000|2022-03-25 13:40:00|46.24|43.84|46.04|43.64|46.39|43.99|45.94|43.54|0
1648215900000|2022-03-25 13:45:00|45.99|43.59|45.7|43.3|46.17|43.77|45.56|43.16|0
1648216200000|2022-03-25 13:50:00|45.68|43.28|45.63|43.23|45.86|43.46|45.53|43.13|0
1648216500000|2022-03-25 13:55:00|45.6|43.2|46.02|43.62|46.15|43.75|45.58|43.18|0
1648216800000|2022-03-25 14:00:00|46|43.6|46.06|43.66|46.27|43.87|45.96|43.56|0
1648217100000|2022-03-25 14:05:00|46.05|43.65|45.8|43.4|46.15|43.75|45.77|43.37|0
1648217400000|2022-03-25 14:10:00|45.82|43.42|45.85|43.45|45.88|43.48|45.64|43.24|0
1648217700000|2022-03-25 14:15:00|45.9|43.5|45.57|43.17|45.97|43.57|45.54|43.14|0
1648218000000|2022-03-25 14:20:00|45.56|43.16|44.25|41.85|45.59|43.19|44|41.6|0
1648218300000|2022-03-25 14:25:00|44.26|41.86|43.36|40.96|44.26|41.86|43.14|40.74|0
1648218600000|2022-03-25 14:30:00|43.34|40.94|43.04|40.64|43.36|40.96|43.04|40.64|0
1648218900000|2022-03-25 14:35:00|43.01|40.61|43.01|40.61|43.01|40.61|42.84|40.44|0
1648219200000|2022-03-25 14:40:00|43.02|40.62|42.73|40.33|43.07|40.67|42.67|40.27|0
1648219500000|2022-03-25 14:45:00|42.76|40.36|42.81|40.41|43.24|40.84|42.61|40.21|0
1648219800000|2022-03-25 14:50:00|42.79|40.39|43.03|40.63|43.12|40.72|42.72|40.32|0
1648220100000|2022-03-25 14:55:00|43.04|40.64|43.01|40.61|43.12|40.72|42.9|40.5|0
1648220400000|2022-03-25 15:00:00|42.96|40.56|43.34|40.94|43.5|41.1|42.9|40.5|0
1648220700000|2022-03-25 15:05:00|43.35|40.95|44.08|41.68|44.08|41.68|43.28|40.88|0
1648221000000|2022-03-25 15:10:00|44.1|41.7|43.92|41.52|44.63|42.23|43.21|40.81|0
1648221300000|2022-03-25 15:15:00|43.93|41.53|44.65|42.25|44.68|42.28|43.71|41.31|0
1648221600000|2022-03-25 15:20:00|44.66|42.26|45.04|42.64|45.04|42.64|44.63|42.23|0
1648221900000|2022-03-25 15:25:00|45.05|42.65|46.82|44.42|47.24|44.84|44.66|42.26|0
1648222200000|2022-03-25 15:30:00|46.83|44.43|46.75|44.35|47.09|44.69|46.63|44.23|0
1648222500000|2022-03-25 15:35:00|46.72|44.32|46.65|44.25|46.82|44.42|46.53|44.13|0
1648222800000|2022-03-25 15:40:00|46.68|44.28|46.19|43.79|46.68|44.28|46.18|43.78|0
1648223100000|2022-03-25 15:45:00|46.18|43.78|46.61|44.21|46.65|44.25|46.18|43.78|0
1648223400000|2022-03-25 15:50:00|46.59|44.19|46.58|44.18|46.61|44.21|46.2|43.8|0
1648223700000|2022-03-25 15:55:00|46.59|44.19|46.68|44.28|46.98|44.58|46.53|44.13|0
1648224000000|2022-03-25 16:00:00|46.73|44.33|46.67|44.27|46.86|44.46|46.56|44.16|0
1648224300000|2022-03-25 16:05:00|46.64|44.24|46.31|43.91|46.64|44.24|46.16|43.76|0
1648224600000|2022-03-25 16:10:00|46.29|43.89|46.04|43.64|46.32|43.92|46.03|43.63|0
1648224900000|2022-03-25 16:15:00|46.01|43.61|45.99|43.59|46.31|43.91|45.96|43.56|0
1648225200000|2022-03-25 16:20:00|46|43.6|45.73|43.33|46.46|44.06|45.53|43.13|0
1648225500000|2022-03-25 16:25:00|45.7|43.3|45.61|43.21|45.96|43.56|45.55|43.15|0
1648225800000|2022-03-25 16:30:00|45.6|43.2|45.63|43.23|45.89|43.49|45.6|43.2|0
1648226100000|2022-03-25 16:35:00|45.64|43.24|46.15|43.75|46.25|43.85|45.64|43.24|0
1648226400000|2022-03-25 16:40:00|46.17|43.77|45.97|43.57|46.19|43.79|45.97|43.57|0
1648226700000|2022-03-25 16:45:00|45.95|43.55|45.76|43.36|45.99|43.59|45.62|43.22|0
1648227000000|2022-03-25 16:50:00|45.8|43.4|45.9|43.5|46.05|43.65|45.49|43.09|0
1648227300000|2022-03-25 16:55:00|45.92|43.52|45.77|43.37|46.12|43.72|45.69|43.29|0
1648227600000|2022-03-25 17:00:00|45.74|43.34|45.26|42.86|46.05|43.65|45.21|42.81|0
1648227900000|2022-03-25 17:05:00|45.28|42.88|45.27|42.87|45.42|43.02|45.14|42.74|0
1648228200000|2022-03-25 17:10:00|45.31|42.91|45.44|43.04|45.57|43.17|45.29|42.89|0
1648228500000|2022-03-25 17:15:00|45.42|43.02|44.88|42.48|45.42|43.02|44.79|42.39|0
1648228800000|2022-03-25 17:20:00|44.87|42.47|45.43|43.03|45.45|43.05|44.8|42.4|0
1648229100000|2022-03-25 17:25:00|45.42|43.02|45.32|42.92|45.5|43.1|45.32|42.92|0
1648229400000|2022-03-25 17:30:00|45.3|42.9|45.04|42.64|45.3|42.9|45.02|42.62|0
1648229700000|2022-03-25 17:35:00|45.02|42.62|44.99|42.59|45.14|42.74|44.94|42.54|0
1648230000000|2022-03-25 17:40:00|44.98|42.58|44.93|42.53|45.23|42.83|44.89|42.49|0
1648230300000|2022-03-25 17:45:00|44.91|42.51|44.86|42.46|45.07|42.67|44.81|42.41|0
1648230600000|2022-03-25 17:50:00|44.84|42.44|44.71|42.31|44.86|42.46|44.7|42.3|0
1648230900000|2022-03-25 17:55:00|44.7|42.3|44.41|42.01|44.71|42.31|44.36|41.96|0
1648231200000|2022-03-25 18:00:00|44.39|41.99|44.26|41.86|44.53|42.13|44.2|41.8|0
1648231500000|2022-03-25 18:05:00|44.25|41.85|44.16|41.76|44.28|41.88|44.12|41.72|0
1648231800000|2022-03-25 18:10:00|44.13|41.73|44.23|41.83|44.36|41.96|44.08|41.68|0
1648232100000|2022-03-25 18:15:00|44.21|41.81|44.38|41.98|44.39|41.99|44.15|41.75|0
1648232400000|2022-03-25 18:20:00|44.35|41.95|44.26|41.86|44.37|41.97|44.21|41.81|0
1648232700000|2022-03-25 18:25:00|44.24|41.84|44.16|41.76|44.34|41.94|44.1|41.7|0
1648233000000|2022-03-25 18:30:00|44.14|41.74|44.08|41.68|44.16|41.76|43.94|41.54|0
1648233300000|2022-03-25 18:35:00|44.1|41.7|44.11|41.71|44.19|41.79|43.98|41.58|0
1648233600000|2022-03-25 18:40:00|44.13|41.73|44.06|41.66|44.25|41.85|44.06|41.66|0
1648233900000|2022-03-25 18:45:00|44.05|41.65|44.11|41.71|44.17|41.77|43.97|41.57|0
1648234200000|2022-03-25 18:50:00|44.08|41.68|43.93|41.53|44.14|41.74|43.9|41.5|0
1648234500000|2022-03-25 18:55:00|43.92|41.52|44.04|41.64|44.09|41.69|43.85|41.45|0
1648234800000|2022-03-25 19:00:00|44.03|41.63|43.87|41.47|44.84|42.44|43.83|41.43|0
1648235100000|2022-03-25 19:05:00|43.83|41.43|44.12|41.72|44.22|41.82|43.8|41.4|0
1648235400000|2022-03-25 19:10:00|44.06|41.66|43.82|41.42|44.14|41.74|43.8|41.4|0
1648235700000|2022-03-25 19:15:00|43.78|41.38|44.15|41.75|44.18|41.78|43.75|41.35|0
1648236000000|2022-03-25 19:20:00|44.13|41.73|44.34|41.94|44.55|42.15|44.12|41.72|0
1648236300000|2022-03-25 19:25:00|44.32|41.92|44.66|42.26|44.68|42.28|44.28|41.88|0
1648236600000|2022-03-25 19:30:00|44.69|42.29|44.61|42.21|44.86|42.46|44.48|42.08|0
1648236900000|2022-03-25 19:35:00|44.63|42.23|44.56|42.16|44.71|42.31|44.31|41.91|0
1648237200000|2022-03-25 19:40:00|44.51|42.11|44.22|41.82|44.53|42.13|43.97|41.57|0
1648237500000|2022-03-25 19:45:00|44.18|41.78|43.71|41.31|44.18|41.78|43.71|41.31|0
1648237800000|2022-03-25 19:50:00|43.81|41.41|43.43|41.03|43.81|41.41|43.41|41.01|0
1648238100000|2022-03-25 19:55:00|43.41|41.01|43.05|40.65|43.44|41.04|42.89|40.49|0
1648238400000|2022-03-25 20:00:00|42.96|40.56|43.02|40.62|43.22|40.82|42.96|40.56|0
1648238700000|2022-03-25 20:05:00|43.03|40.63|43.11|40.71|43.11|40.71|42.99|40.59|0
1648239000000|2022-03-25 20:10:00|43.09|40.69|43.03|40.63|43.11|40.71|43.02|40.62|0
1648451100000|2022-03-28 07:05:00|44.31|41.51|43.98|41.58|44.31|41.73|43.85|41.45|0
1648451400000|2022-03-28 07:10:00|43.99|41.59|44.13|41.73|44.26|41.86|43.97|41.57|0
1648451700000|2022-03-28 07:15:00|44.12|41.72|44.2|41.8|44.23|41.83|44.04|41.64|0
1648452000000|2022-03-28 07:20:00|44.23|41.83|44.15|41.75|44.29|41.89|44.07|41.67|0
1648452300000|2022-03-28 07:25:00|44.13|41.73|43.86|41.46|44.13|41.73|43.8|41.4|0
1648452600000|2022-03-28 07:30:00|43.85|41.45|43.68|41.28|43.85|41.45|43.67|41.27|0
1648452900000|2022-03-28 07:35:00|43.67|41.27|43.91|41.51|43.91|41.51|43.67|41.27|0
1648453200000|2022-03-28 07:40:00|43.92|41.52|43.93|41.53|44.03|41.63|43.87|41.47|0
1648453500000|2022-03-28 07:45:00|43.91|41.51|44.06|41.66|44.11|41.71|43.9|41.5|0
1648453800000|2022-03-28 07:50:00|44.09|41.69|44.03|41.63|44.12|41.72|43.96|41.56|0
1648454100000|2022-03-28 07:55:00|44.04|41.64|43.95|41.55|44.12|41.72|43.91|41.51|0
1648454400000|2022-03-28 08:00:00|43.96|41.56|44.22|41.82|44.26|41.86|43.96|41.56|0
1648454700000|2022-03-28 08:05:00|44.23|41.83|44.22|41.82|44.34|41.94|44.18|41.78|0
1648455000000|2022-03-28 08:10:00|44.25|41.85|44.09|41.69|44.25|41.85|44.09|41.69|0
1648455300000|2022-03-28 08:15:00|44.1|41.7|43.83|41.43|44.1|41.7|43.78|41.38|0
1648455600000|2022-03-28 08:20:00|43.88|41.48|43.91|41.51|43.99|41.59|43.85|41.45|0
1648455900000|2022-03-28 08:25:00|43.89|41.49|43.66|41.26|44.32|41.92|43.65|41.25|0
1648456200000|2022-03-28 08:30:00|43.65|41.25|43.82|41.42|43.85|41.45|43.65|41.25|0
1648456500000|2022-03-28 08:35:00|43.83|41.43|43.67|41.27|43.87|41.47|43.67|41.27|0
1648456800000|2022-03-28 08:40:00|43.68|41.28|43.55|41.15|43.69|41.29|43.54|41.14|0
1648457100000|2022-03-28 08:45:00|43.53|41.13|43.37|40.97|43.58|41.18|43.3|40.9|0
1648457400000|2022-03-28 08:50:00|43.39|40.99|43.17|40.77|43.85|41.45|43.14|40.74|0
1648457700000|2022-03-28 08:55:00|43.16|40.76|43.02|40.62|43.17|40.77|42.99|40.59|0
1648458000000|2022-03-28 09:00:00|43.03|40.63|43.28|40.88|43.3|40.9|43.03|40.63|0
1648458300000|2022-03-28 09:05:00|43.27|40.87|43.41|41.01|43.47|41.07|43.26|40.86|0
1648458600000|2022-03-28 09:10:00|43.42|41.02|43.53|41.13|43.53|41.13|43.42|41.02|0
1648458900000|2022-03-28 09:15:00|43.52|41.12|43.66|41.26|43.7|41.3|43.5|41.1|0
1648459200000|2022-03-28 09:20:00|43.64|41.24|43.56|41.16|43.73|41.33|43.54|41.14|0
1648459500000|2022-03-28 09:25:00|43.55|41.15|43.45|41.05|43.56|41.16|43.45|41.05|0
1648459800000|2022-03-28 09:30:00|43.46|41.06|43.35|40.95|43.5|41.1|43.35|40.95|0
1648460100000|2022-03-28 09:35:00|43.34|40.94|43.3|40.9|43.36|40.96|43.21|40.81|0
1648460400000|2022-03-28 09:40:00|43.27|40.87|43.23|40.83|43.27|40.87|43.2|40.8|0
1648460700000|2022-03-28 09:45:00|43.22|40.82|43.32|40.92|43.34|40.94|43.19|40.79|0
1648461000000|2022-03-28 09:50:00|43.3|40.9|43.42|41.02|43.46|41.06|43.3|40.9|0
1648461300000|2022-03-28 09:55:00|43.41|41.01|43.39|40.99|43.46|41.06|43.33|40.93|0
1648461600000|2022-03-28 10:00:00|43.4|41|43.3|40.9|43.54|41.14|43.29|40.89|0
1648461900000|2022-03-28 10:05:00|43.32|40.92|43.36|40.96|43.38|40.98|43.28|40.88|0
1648462200000|2022-03-28 10:10:00|43.38|40.98|43.24|40.84|43.41|41.01|43.24|40.84|0
1648462500000|2022-03-28 10:15:00|43.25|40.85|43.17|40.77|43.27|40.87|43.14|40.74|0
1648462800000|2022-03-28 10:20:00|43.19|40.79|43.08|40.68|43.26|40.86|43.08|40.68|0
1648463100000|2022-03-28 10:25:00|43.09|40.69|43.33|40.93|43.34|40.94|43.08|40.68|0
1648463400000|2022-03-28 10:30:00|43.32|40.92|43.32|40.92|43.37|40.97|43.27|40.87|0
1648463700000|2022-03-28 10:35:00|43.31|40.91|43.22|40.82|43.39|40.99|43.21|40.81|0
1648464000000|2022-03-28 10:40:00|43.21|40.81|43.12|40.72|43.21|40.81|43.04|40.64|0
1648464300000|2022-03-28 10:45:00|43.13|40.73|43.01|40.61|43.17|40.77|42.96|40.56|0
1648464600000|2022-03-28 10:50:00|43.02|40.62|43.09|40.69|43.12|40.72|42.96|40.56|0
1648464900000|2022-03-28 10:55:00|43.08|40.68|43.08|40.68|43.21|40.81|43.05|40.65|0
1648465200000|2022-03-28 11:00:00|43.04|40.64|42.9|40.5|43.05|40.65|42.9|40.5|0
1648465500000|2022-03-28 11:05:00|42.91|40.51|42.98|40.58|43.1|40.7|42.9|40.5|0
1648465800000|2022-03-28 11:10:00|42.96|40.56|42.99|40.59|43.08|40.68|42.89|40.49|0
1648466100000|2022-03-28 11:15:00|43|40.6|42.81|40.41|43.01|40.61|42.81|40.41|0
1648466400000|2022-03-28 11:20:00|42.82|40.42|42.84|40.44|42.9|40.5|42.79|40.39|0
1648466700000|2022-03-28 11:25:00|42.83|40.43|42.79|40.39|42.85|40.45|42.79|40.39|0
1648467000000|2022-03-28 11:30:00|42.8|40.4|42.7|40.3|42.8|40.4|42.67|40.27|0
1648467300000|2022-03-28 11:35:00|42.68|40.28|42.65|40.25|42.71|40.31|42.57|40.17|0
1648467600000|2022-03-28 11:40:00|42.66|40.26|42.46|40.06|42.93|40.53|42.46|40.06|0
1648467900000|2022-03-28 11:45:00|42.45|40.05|42.38|39.98|42.46|40.06|42.37|39.97|0
1648468200000|2022-03-28 11:50:00|42.37|39.97|42.43|40.03|42.49|40.09|42.37|39.97|0
1648468500000|2022-03-28 11:55:00|42.44|40.04|42.37|39.97|42.48|40.08|42.35|39.95|0
1648468800000|2022-03-28 12:00:00|42.38|39.98|42.49|40.09|42.53|40.13|42.33|39.93|0
1648469100000|2022-03-28 12:05:00|42.51|40.11|42.55|40.15|42.55|40.15|42.46|40.06|0
1648469400000|2022-03-28 12:10:00|42.56|40.16|42.59|40.19|42.62|40.22|42.53|40.13|0
1648469700000|2022-03-28 12:15:00|42.58|40.18|42.71|40.31|42.71|40.31|42.55|40.15|0
1648470000000|2022-03-28 12:20:00|42.73|40.33|42.8|40.4|42.81|40.41|42.64|40.24|0
1648470300000|2022-03-28 12:25:00|42.79|40.39|42.69|40.29|42.79|40.39|42.64|40.24|0
1648470600000|2022-03-28 12:30:00|42.67|40.27|42.72|40.32|42.75|40.35|42.64|40.24|0
1648470900000|2022-03-28 12:35:00|42.7|40.3|42.84|40.44|42.85|40.45|42.7|40.3|0
1648471200000|2022-03-28 12:40:00|42.83|40.43|42.99|40.59|43.07|40.67|42.83|40.43|0
1648471500000|2022-03-28 12:45:00|43.01|40.61|43.29|40.89|43.29|40.89|42.76|40.36|0
1648471800000|2022-03-28 12:50:00|43.28|40.88|43.29|40.89|43.4|41|43.26|40.86|0
1648472100000|2022-03-28 12:55:00|43.31|40.91|43.29|40.89|43.35|40.95|43.21|40.81|0
1648472400000|2022-03-28 13:00:00|43.28|40.88|43.37|40.97|43.42|41.02|43.23|40.83|0
1648472700000|2022-03-28 13:05:00|43.34|40.94|43.29|40.89|43.36|40.96|43.17|40.77|0
1648473000000|2022-03-28 13:10:00|43.27|40.87|43.3|40.9|43.57|41.17|43.27|40.87|0
1648473300000|2022-03-28 13:15:00|43.29|40.89|43.32|40.92|43.35|40.95|43.19|40.79|0
1648473600000|2022-03-28 13:20:00|43.35|40.95|43.46|41.06|43.46|41.06|43.3|40.9|0
1648473900000|2022-03-28 13:25:00|43.44|41.04|43.54|41.14|43.63|41.23|43.44|41.04|0
1648474200000|2022-03-28 13:30:00|43.47|41.07|43.57|41.17|43.74|41.34|43.3|40.9|0
1648474500000|2022-03-28 13:35:00|43.6|41.2|43.7|41.3|43.74|41.34|43.24|40.84|0
1648474800000|2022-03-28 13:40:00|43.74|41.34|43.63|41.23|43.81|41.41|43.45|41.05|0
1648475100000|2022-03-28 13:45:00|43.62|41.22|43.66|41.26|43.77|41.37|43.54|41.14|0
1648475400000|2022-03-28 13:50:00|43.63|41.23|42.83|40.43|43.68|41.28|42.79|40.39|0
1648475700000|2022-03-28 13:55:00|42.84|40.44|42.58|40.18|42.92|40.52|42.5|40.1|0
1648476000000|2022-03-28 14:00:00|42.56|40.16|43.24|40.84|43.51|41.11|42.55|40.15|0
1648476300000|2022-03-28 14:05:00|43.2|40.8|43.22|40.82|43.38|40.98|42.95|40.55|0
1648476600000|2022-03-28 14:10:00|43.21|40.81|43.32|40.92|43.36|40.96|43.13|40.73|0
1648476900000|2022-03-28 14:15:00|43.3|40.9|43.41|41.01|43.57|41.17|43.18|40.78|0
1648477200000|2022-03-28 14:20:00|43.35|40.95|43.64|41.24|43.91|41.51|43.32|40.92|0
1648477500000|2022-03-28 14:25:00|43.62|41.22|43.47|41.07|43.89|41.49|43.45|41.05|0
1648477800000|2022-03-28 14:30:00|43.4|41|43.78|41.38|43.8|41.4|43.28|40.88|0
1648478100000|2022-03-28 14:35:00|43.7|41.3|43.78|41.38|43.97|41.57|43.57|41.17|0
1648478400000|2022-03-28 14:40:00|43.73|41.33|43.59|41.19|43.83|41.43|43.54|41.14|0
1648478700000|2022-03-28 14:45:00|43.57|41.17|43.32|40.92|43.57|41.17|43.18|40.78|0
1648479000000|2022-03-28 14:50:00|43.34|40.94|43.23|40.83|43.38|40.98|43.15|40.75|0
1648479300000|2022-03-28 14:55:00|43.21|40.81|43.21|40.81|43.29|40.89|43.16|40.76|0
1648479600000|2022-03-28 15:00:00|43.16|40.76|43.66|41.26|43.95|41.55|43.08|40.68|0
1648479900000|2022-03-28 15:05:00|43.68|41.28|43.69|41.29|43.91|41.51|43.61|41.21|0
1648480200000|2022-03-28 15:10:00|43.65|41.25|43.47|41.07|43.74|41.34|43.46|41.06|0
1648480500000|2022-03-28 15:15:00|43.49|41.09|43.47|41.07|43.64|41.24|43.42|41.02|0
1648480800000|2022-03-28 15:20:00|43.46|41.06|43.71|41.31|43.75|41.35|43.44|41.04|0
1648481100000|2022-03-28 15:25:00|43.74|41.34|43.73|41.33|44.05|41.65|43.7|41.3|0
1648481400000|2022-03-28 15:30:00|43.7|41.3|44.15|41.75|44.24|41.84|43.69|41.29|0
1648481700000|2022-03-28 15:35:00|44.21|41.81|44.47|42.07|44.56|42.16|44.21|41.81|0
1648482000000|2022-03-28 15:40:00|44.45|42.05|44.26|41.86|44.51|42.11|44.26|41.86|0
1648482300000|2022-03-28 15:45:00|44.3|41.9|44.93|42.53|44.95|42.55|44.29|41.89|0
1648482600000|2022-03-28 15:50:00|44.96|42.56|44.88|42.48|45.08|42.68|44.72|42.32|0
1648482900000|2022-03-28 15:55:00|44.86|42.46|47.15|44.75|47.33|44.93|40.09|37.69|0
1648483200000|2022-03-28 16:00:00|47.2|44.8|46.78|44.38|47.26|44.86|46.75|44.35|0
1648483500000|2022-03-28 16:05:00|46.8|44.4|46.98|44.58|46.98|44.58|46.66|44.26|0
1648483800000|2022-03-28 16:10:00|46.96|44.56|47.06|44.66|47.24|44.84|46.96|44.56|0
1648484100000|2022-03-28 16:15:00|47.09|44.69|47.31|44.91|47.41|45.01|46.96|44.56|0
1648484400000|2022-03-28 16:20:00|47.29|44.89|46.96|44.56|47.29|44.89|46.91|44.51|0
1648484700000|2022-03-28 16:25:00|46.94|44.54|46.07|43.67|47.14|44.74|46.04|43.64|0
1648485000000|2022-03-28 16:30:00|46.1|43.7|46.87|44.47|47.02|44.62|45.79|43.39|0
1648485300000|2022-03-28 16:35:00|46.82|44.42|46.69|44.29|46.87|44.47|46.67|44.27|0
1648485600000|2022-03-28 16:40:00|46.7|44.3|46.59|44.19|46.74|44.34|46.51|44.11|0
1648485900000|2022-03-28 16:45:00|46.62|44.22|46.62|44.22|46.78|44.38|46.6|44.2|0
1648486200000|2022-03-28 16:50:00|46.65|44.25|46.41|44.01|46.69|44.29|46.41|44.01|0
1648486500000|2022-03-28 16:55:00|46.39|43.99|46.36|43.96|46.41|44.01|46.31|43.91|0
1648486800000|2022-03-28 17:00:00|46.34|43.94|46.32|43.92|46.39|43.99|46.22|43.82|0
1648487100000|2022-03-28 17:05:00|46.31|43.91|46.47|44.07|46.5|44.1|46.22|43.82|0
1648487400000|2022-03-28 17:10:00|46.48|44.08|46.34|43.94|46.5|44.1|46.3|43.9|0
1648487700000|2022-03-28 17:15:00|46.32|43.92|46.27|43.87|46.35|43.95|46.24|43.84|0
1648488000000|2022-03-28 17:20:00|46.24|43.84|45.28|42.88|46.32|43.92|44.71|42.31|0
1648488300000|2022-03-28 17:25:00|45.26|42.86|45.2|42.8|45.36|42.96|45.07|42.67|0
1648488600000|2022-03-28 17:30:00|45.18|42.78|45.17|42.77|45.26|42.86|45.08|42.68|0
1648488900000|2022-03-28 17:35:00|45.18|42.78|44.16|41.76|45.19|42.79|44.15|41.75|0
1648489200000|2022-03-28 17:40:00|44.15|41.75|44.26|41.86|44.27|41.87|44.12|41.72|0
1648489500000|2022-03-28 17:45:00|44.21|41.81|44.18|41.78|44.26|41.86|44.11|41.71|0
1648489800000|2022-03-28 17:50:00|44.13|41.73|44.21|41.81|44.25|41.85|44.1|41.7|0
1648490100000|2022-03-28 17:55:00|44.19|41.79|44.17|41.77|44.33|41.93|44.11|41.71|0
1648490400000|2022-03-28 18:00:00|44.19|41.79|44.17|41.77|44.24|41.84|43.97|41.57|0
1648490700000|2022-03-28 18:05:00|44.19|41.79|44.01|41.61|44.3|41.9|43.98|41.58|0
1648491000000|2022-03-28 18:10:00|44.03|41.63|44.05|41.65|44.19|41.79|43.89|41.49|0
1648491300000|2022-03-28 18:15:00|44.03|41.63|44.63|42.23|45|42.6|44.03|41.63|0
1648491600000|2022-03-28 18:20:00|44.61|42.21|44.42|42.02|44.66|42.26|44.39|41.99|0
1648491900000|2022-03-28 18:25:00|44.39|41.99|44.27|41.87|44.5|42.1|44.23|41.83|0
1648492200000|2022-03-28 18:30:00|44.29|41.89|43.79|41.39|44.31|41.91|43.79|41.39|0
1648492500000|2022-03-28 18:35:00|43.78|41.38|43.81|41.41|43.87|41.47|43.78|41.38|0
1648492800000|2022-03-28 18:40:00|43.79|41.39|43.52|41.12|43.84|41.44|43.31|40.91|0
1648493100000|2022-03-28 18:45:00|43.54|41.14|43.4|41|43.54|41.14|43.37|40.97|0
1648493400000|2022-03-28 18:50:00|43.38|40.98|42.68|40.28|43.38|40.98|42.66|40.26|0
1648493700000|2022-03-28 18:55:00|42.69|40.29|42.37|39.97|42.71|40.31|42.37|39.97|0
1648494000000|2022-03-28 19:00:00|42.35|39.95|42.64|40.24|42.67|40.27|42.35|39.95|0
1648494300000|2022-03-28 19:05:00|42.63|40.23|42.57|40.17|42.66|40.26|42.5|40.1|0
1648494600000|2022-03-28 19:10:00|42.58|40.18|42.46|40.06|42.6|40.2|42.43|40.03|0
1648494900000|2022-03-28 19:15:00|42.43|40.03|42.57|40.17|42.57|40.17|42.38|39.98|0
1648495200000|2022-03-28 19:20:00|42.58|40.18|42.27|39.87|42.58|40.18|42.24|39.84|0
1648495500000|2022-03-28 19:25:00|42.29|39.89|42.3|39.9|42.38|39.98|42.26|39.86|0
1648495800000|2022-03-28 19:30:00|42.29|39.89|42.09|39.69|42.35|39.95|42.06|39.66|0
1648496100000|2022-03-28 19:35:00|42.07|39.67|42.28|39.88|42.31|39.91|42.07|39.67|0
1648496400000|2022-03-28 19:40:00|42.3|39.9|42.05|39.65|42.36|39.96|42.04|39.64|0
1648496700000|2022-03-28 19:45:00|42.08|39.68|41.84|39.44|42.16|39.76|41.84|39.44|0
1648497000000|2022-03-28 19:50:00|41.99|39.59|41.87|39.47|43.09|40.69|41.65|39.25|0
1648497300000|2022-03-28 19:55:00|41.89|39.49|41.44|39.04|41.98|39.58|41.39|38.99|0
1648497600000|2022-03-28 20:00:00|41.41|39.01|41.26|38.86|41.44|39.04|41.18|38.78|0
1648497900000|2022-03-28 20:05:00|41.23|38.83|41.27|38.87|41.35|38.95|41.23|38.83|0
1648498200000|2022-03-28 20:10:00|41.29|38.89|41.28|38.88|41.33|38.93|41.27|38.87|0
1648498500000|2022-03-28 20:15:00|41.48|38.68|41.5|38.7|41.5|38.7|41.45|38.65|0
1648498800000|2022-03-28 20:20:00|41.49|38.69|41.48|38.68|41.53|38.73|41.48|38.68|0
1648499100000|2022-03-28 20:25:00|41.5|38.7|41.5|38.7|41.5|38.7|41.48|38.68|0
1648499400000|2022-03-28 20:30:00|41.49|38.69|41.48|38.68|41.5|38.7|41.48|38.68|0
1648499700000|2022-03-28 20:35:00|41.49|38.69|41.48|38.68|41.5|38.7|41.48|38.68|0
1648500000000|2022-03-28 20:40:00|41.49|38.69|41.49|38.69|41.49|38.69|41.49|38.69|0
1648500300000|2022-03-28 20:45:00|41.48|38.68|41.49|38.69|41.49|38.69|41.48|38.68|0
1648500900000|2022-03-28 20:55:00|41.48|38.68|41.5|38.7|41.5|38.7|41.48|38.68|0
1648501200000|2022-03-28 21:00:00|41.49|38.69|41.49|38.69|41.5|38.7|41.49|38.69|0
1648501500000|2022-03-28 21:05:00|41.5|38.7|41.51|38.71|41.53|38.73|41.49|38.69|0
1648501800000|2022-03-28 21:10:00|41.5|38.7|41.52|38.72|41.53|38.73|41.5|38.7|0
1648502100000|2022-03-28 21:15:00|41.51|38.71|41.52|38.72|41.52|38.72|41.5|38.7|0
1648502400000|2022-03-28 21:20:00|41.51|38.71|41.5|38.7|41.54|38.74|41.5|38.7|0
1648502700000|2022-03-28 21:25:00|41.49|38.69|41.51|38.71|41.52|38.72|41.49|38.69|0
1648503000000|2022-03-28 21:30:00|41.55|38.75|41.51|38.71|41.55|38.75|41.51|38.71|0
1648503300000|2022-03-28 21:35:00|41.5|38.7|41.52|38.72|41.52|38.72|41.5|38.7|0
1648503600000|2022-03-28 21:40:00|41.51|38.71|41.54|38.74|41.54|38.74|41.51|38.71|0
1648503900000|2022-03-28 21:45:00|41.53|38.73|41.52|38.72|41.54|38.74|41.5|38.7|0
1648504200000|2022-03-28 21:50:00|41.53|38.73|41.51|38.71|41.53|38.73|41.51|38.71|0
1648504500000|2022-03-28 21:55:00|41.52|38.72|41.5|38.7|41.52|38.72|41.5|38.7|0
1648504800000|2022-03-28 22:00:00|41.51|38.71|41.63|38.83|41.66|38.86|41.51|38.71|0
1648505100000|2022-03-28 22:05:00|41.64|38.84|41.64|38.84|41.67|38.87|41.62|38.82|0
1648505400000|2022-03-28 22:10:00|41.65|38.85|41.65|38.85|41.73|38.93|41.64|38.84|0
1648505700000|2022-03-28 22:15:00|41.64|38.84|41.68|38.88|41.68|38.88|41.62|38.82|0
1648506000000|2022-03-28 22:20:00|41.67|38.87|41.64|38.84|41.67|38.87|41.64|38.84|0
1648506300000|2022-03-28 22:25:00|41.67|38.87|41.66|38.86|41.68|38.88|41.65|38.85|0
1648506600000|2022-03-28 22:30:00|41.65|38.85|41.59|38.79|41.65|38.85|41.51|38.71|0
1648506900000|2022-03-28 22:35:00|41.61|38.81|41.57|38.77|41.61|38.81|41.54|38.74|0
1648507200000|2022-03-28 22:40:00|41.56|38.76|41.63|38.83|41.63|38.83|41.56|38.76|0
1648507500000|2022-03-28 22:45:00|41.62|38.82|41.59|38.79|41.63|38.83|41.56|38.76|0
1648507800000|2022-03-28 22:50:00|41.57|38.77|41.61|38.81|41.63|38.83|41.53|38.73|0
1648508100000|2022-03-28 22:55:00|41.6|38.8|41.54|38.74|41.6|38.8|41.52|38.72|0
1648508400000|2022-03-28 23:00:00|41.51|38.71|41.52|38.72|41.54|38.74|41.48|38.68|0
1648508700000|2022-03-28 23:05:00|41.53|38.73|41.51|38.71|41.53|38.73|41.48|38.68|0
1648509000000|2022-03-28 23:10:00|41.49|38.69|41.53|38.73|41.54|38.74|41.49|38.69|0
1648509300000|2022-03-28 23:15:00|41.54|38.74|41.58|38.78|41.59|38.79|41.51|38.71|0
1648509600000|2022-03-28 23:20:00|41.56|38.76|41.56|38.76|41.62|38.82|41.56|38.76|0
1648509900000|2022-03-28 23:25:00|41.53|38.73|41.47|38.67|41.59|38.79|41.47|38.67|0
1648510200000|2022-03-28 23:30:00|41.43|38.63|41.46|38.66|41.5|38.7|41.4|38.6|0
1648510500000|2022-03-28 23:35:00|41.44|38.64|41.44|38.64|41.45|38.65|41.41|38.61|0
1648510800000|2022-03-28 23:40:00|41.43|38.63|41.38|38.58|41.46|38.66|41.36|38.56|0
1648511100000|2022-03-28 23:45:00|41.39|38.59|41.45|38.65|41.47|38.67|41.39|38.59|0
1648511400000|2022-03-28 23:50:00|41.47|38.67|41.57|38.77|41.59|38.79|41.45|38.65|0
1648511700000|2022-03-28 23:55:00|41.59|38.79|41.59|38.79|41.6|38.8|41.56|38.76|0
1648512000000|2022-03-29 00:00:00|41.56|38.76|41.64|38.84|41.67|38.87|41.52|38.72|0
1648512300000|2022-03-29 00:05:00|41.66|38.86|41.66|38.86|41.7|38.9|41.64|38.84|0
1648512600000|2022-03-29 00:10:00|41.65|38.85|41.67|38.87|41.73|38.93|41.64|38.84|0
1648512900000|2022-03-29 00:15:00|41.66|38.86|41.69|38.89|41.72|38.92|41.64|38.84|0
1648513200000|2022-03-29 00:20:00|41.7|38.9|41.65|38.85|41.7|38.9|41.64|38.84|0
1648513500000|2022-03-29 00:25:00|41.64|38.84|41.67|38.87|41.7|38.9|41.64|38.84|0
1648513800000|2022-03-29 00:30:00|41.65|38.85|41.65|38.85|41.68|38.88|41.65|38.85|0
1648514100000|2022-03-29 00:35:00|41.67|38.87|41.64|38.84|41.68|38.88|41.64|38.84|0
1648514400000|2022-03-29 00:40:00|41.62|38.82|41.52|38.72|41.64|38.84|41.49|38.69|0
1648514700000|2022-03-29 00:45:00|41.53|38.73|41.6|38.8|41.62|38.82|41.52|38.72|0
1648515000000|2022-03-29 00:50:00|41.59|38.79|41.6|38.8|41.63|38.83|41.57|38.77|0
1648515300000|2022-03-29 00:55:00|41.59|38.79|41.66|38.86|41.66|38.86|41.57|38.77|0
1648515600000|2022-03-29 01:00:00|41.65|38.85|41.6|38.8|41.68|38.88|41.57|38.77|0
1648515900000|2022-03-29 01:05:00|41.62|38.82|41.6|38.8|41.63|38.83|41.59|38.79|0
1648516200000|2022-03-29 01:10:00|41.61|38.81|41.54|38.74|41.63|38.83|41.52|38.72|0
1648516500000|2022-03-29 01:15:00|41.52|38.72|41.52|38.72|41.57|38.77|41.45|38.65|0
1648516800000|2022-03-29 01:20:00|41.51|38.71|41.46|38.66|41.52|38.72|41.43|38.63|0
1648517100000|2022-03-29 01:25:00|41.45|38.65|41.48|38.68|41.49|38.69|41.43|38.63|0
1648517400000|2022-03-29 01:30:00|41.45|38.65|41.36|38.56|41.45|38.65|41.36|38.56|0
1648517700000|2022-03-29 01:35:00|41.34|38.54|41.21|38.41|41.36|38.56|41.16|38.36|0
1648518000000|2022-03-29 01:40:00|41.19|38.39|41.18|38.38|41.25|38.45|41.16|38.36|0
1648518300000|2022-03-29 01:45:00|41.19|38.39|41.25|38.45|41.26|38.46|41.18|38.38|0
1648518600000|2022-03-29 01:50:00|41.23|38.43|41.28|38.48|41.29|38.49|41.19|38.39|0
1648518900000|2022-03-29 01:55:00|41.26|38.46|41.29|38.49|41.31|38.51|41.25|38.45|0
1648519200000|2022-03-29 02:00:00|41.28|38.48|41.33|38.53|41.35|38.55|41.25|38.45|0
1648519500000|2022-03-29 02:05:00|41.34|38.54|41.35|38.55|41.36|38.56|41.32|38.52|0
1648519800000|2022-03-29 02:10:00|41.36|38.56|41.36|38.56|41.38|38.58|41.33|38.53|0
1648520100000|2022-03-29 02:15:00|41.37|38.57|41.36|38.56|41.39|38.59|41.35|38.55|0
1648520400000|2022-03-29 02:20:00|41.38|38.58|41.37|38.57|41.41|38.61|41.35|38.55|0
1648520700000|2022-03-29 02:25:00|41.38|38.58|41.42|38.62|41.43|38.63|41.37|38.57|0
1648521000000|2022-03-29 02:30:00|41.4|38.6|41.45|38.65|41.45|38.65|41.37|38.57|0
1648521300000|2022-03-29 02:35:00|41.43|38.63|41.49|38.69|41.52|38.72|41.43|38.63|0
1648521600000|2022-03-29 02:40:00|41.5|38.7|41.47|38.67|41.52|38.72|41.46|38.66|0
1648521900000|2022-03-29 02:45:00|41.46|38.66|41.43|38.63|41.5|38.7|41.43|38.63|0
1648522200000|2022-03-29 02:50:00|41.44|38.64|41.43|38.63|41.47|38.67|41.41|38.61|0
1648522500000|2022-03-29 02:55:00|41.44|38.64|41.44|38.64|41.47|38.67|41.41|38.61|0
1648522800000|2022-03-29 03:00:00|41.43|38.63|41.46|38.66|41.49|38.69|41.41|38.61|0
1648523100000|2022-03-29 03:05:00|41.45|38.65|41.39|38.59|41.46|38.66|41.38|38.58|0
1648523400000|2022-03-29 03:10:00|41.38|38.58|41.38|38.58|41.41|38.61|41.36|38.56|0
1648523700000|2022-03-29 03:15:00|41.39|38.59|41.39|38.59|41.42|38.62|41.38|38.58|0
1648524000000|2022-03-29 03:20:00|41.38|38.58|41.36|38.56|41.39|38.59|41.36|38.56|0
1648524300000|2022-03-29 03:25:00|41.37|38.57|41.41|38.61|41.42|38.62|41.36|38.56|0
1648524600000|2022-03-29 03:30:00|41.39|38.59|41.4|38.6|41.45|38.65|41.39|38.59|0
1648524900000|2022-03-29 03:35:00|41.41|38.61|41.43|38.63|41.45|38.65|41.4|38.6|0
1648525200000|2022-03-29 03:40:00|41.45|38.65|41.42|38.62|41.46|38.66|41.42|38.62|0
1648525500000|2022-03-29 03:45:00|41.41|38.61|41.46|38.66|41.46|38.66|41.4|38.6|0
1648525800000|2022-03-29 03:50:00|41.45|38.65|41.44|38.64|41.47|38.67|41.42|38.62|0
1648526100000|2022-03-29 03:55:00|41.43|38.63|41.41|38.61|41.44|38.64|41.41|38.61|0
1648526400000|2022-03-29 04:00:00|41.4|38.6|41.38|38.58|41.4|38.6|41.34|38.54|0
1648526700000|2022-03-29 04:05:00|41.4|38.6|41.4|38.6|41.44|38.64|41.39|38.59|0
1648527000000|2022-03-29 04:10:00|41.38|38.58|41.38|38.58|41.39|38.59|41.34|38.54|0
1648527300000|2022-03-29 04:15:00|41.37|38.57|41.39|38.59|41.4|38.6|41.35|38.55|0
1648527600000|2022-03-29 04:20:00|41.41|38.61|41.41|38.61|41.43|38.63|41.39|38.59|0
1648527900000|2022-03-29 04:25:00|41.39|38.59|41.42|38.62|41.44|38.64|41.39|38.59|0
1648528200000|2022-03-29 04:30:00|41.41|38.61|41.44|38.64|41.44|38.64|41.39|38.59|0
1648528500000|2022-03-29 04:35:00|41.45|38.65|41.42|38.62|41.45|38.65|41.41|38.61|0
1648528800000|2022-03-29 04:40:00|41.4|38.6|41.39|38.59|41.41|38.61|41.38|38.58|0
1648529100000|2022-03-29 04:45:00|41.38|38.58|41.36|38.56|41.39|38.59|41.36|38.56|0
1648529400000|2022-03-29 04:50:00|41.34|38.54|41.33|38.53|41.36|38.56|41.33|38.53|0
1648529700000|2022-03-29 04:55:00|41.31|38.51|41.31|38.51|41.33|38.53|41.31|38.51|0
1648530000000|2022-03-29 05:00:00|41.33|38.53|41.3|38.5|41.34|38.54|41.25|38.45|0
1648530300000|2022-03-29 05:05:00|41.28|38.48|41.41|38.61|41.41|38.61|41.25|38.45|0
1648530600000|2022-03-29 05:10:00|41.43|38.63|41.34|38.54|41.43|38.63|41.34|38.54|0
1648530900000|2022-03-29 05:15:00|41.35|38.55|41.34|38.54|41.36|38.56|41.31|38.51|0
1648531200000|2022-03-29 05:20:00|41.32|38.52|41.31|38.51|41.32|38.52|41.29|38.49|0
1648531500000|2022-03-29 05:25:00|41.29|38.49|41.17|38.37|41.29|38.49|41.16|38.36|0
1648531800000|2022-03-29 05:30:00|41.16|38.36|40.92|38.12|41.17|38.37|40.88|38.08|0
1648532100000|2022-03-29 05:35:00|40.9|38.1|41.01|38.21|41.01|38.21|40.9|38.1|0
1648532400000|2022-03-29 05:40:00|40.99|38.19|40.87|38.07|40.99|38.19|40.87|38.07|0
1648532700000|2022-03-29 05:45:00|40.88|38.08|40.92|38.12|40.96|38.16|40.86|38.06|0
1648533000000|2022-03-29 05:50:00|40.9|38.1|40.81|38.01|40.9|38.1|40.75|37.95|0
1648533300000|2022-03-29 05:55:00|40.8|38|40.94|38.14|41.31|38.51|40.78|37.98|0
1648533600000|2022-03-29 06:00:00|40.97|38.17|41.2|38.4|41.2|38.4|40.95|38.15|0
1648533900000|2022-03-29 06:05:00|41.19|38.39|41.31|38.51|42.14|39.34|41.17|38.37|0
1648534200000|2022-03-29 06:10:00|41.3|38.5|41.31|38.51|41.35|38.55|41.29|38.49|0
1648534500000|2022-03-29 06:15:00|41.32|38.52|41.38|38.58|41.38|38.58|41.3|38.5|0
1648534800000|2022-03-29 06:20:00|41.39|38.59|41.39|38.59|41.44|38.64|41.36|38.56|0
1648535100000|2022-03-29 06:25:00|41.41|38.61|41.52|38.72|41.52|38.72|41.38|38.58|0
1648535400000|2022-03-29 06:30:00|41.54|38.74|41.52|38.72|41.57|38.77|41.47|38.67|0
1648535700000|2022-03-29 06:35:00|41.53|38.73|41.49|38.69|41.57|38.77|41.48|38.68|0
1648536000000|2022-03-29 06:40:00|41.5|38.7|41.51|38.71|41.55|38.75|41.49|38.69|0
1648536300000|2022-03-29 06:45:00|41.52|38.72|41.4|38.6|41.52|38.72|41.39|38.59|0
1648536600000|2022-03-29 06:50:00|41.41|38.61|41.27|38.47|41.42|38.62|41.27|38.47|0
1648536900000|2022-03-29 06:55:00|41.28|38.48|41.07|38.27|41.31|38.51|41.02|38.22|0
1648537200000|2022-03-29 07:00:00|41.06|38.26|41.32|38.52|41.37|38.57|41.04|38.24|0
1648537500000|2022-03-29 07:05:00|41.12|38.72|41.38|38.98|41.39|38.99|41.12|38.72|0
1648537800000|2022-03-29 07:10:00|41.39|38.99|41.27|38.87|41.44|39.04|41.17|38.77|0
1648538100000|2022-03-29 07:15:00|41.28|38.88|41.22|38.82|41.31|38.91|41.17|38.77|0
1648538400000|2022-03-29 07:20:00|41.2|38.8|40.85|38.45|41.2|38.8|40.69|38.29|0
1648538700000|2022-03-29 07:25:00|40.84|38.44|40.78|38.38|40.85|38.45|40.67|38.27|0
1648539000000|2022-03-29 07:30:00|40.76|38.36|40.97|38.57|40.98|38.58|40.75|38.35|0
1648539300000|2022-03-29 07:35:00|40.96|38.56|40.94|38.54|41.01|38.61|40.92|38.52|0
1648539600000|2022-03-29 07:40:00|40.95|38.55|40.99|38.59|41.07|38.67|40.95|38.55|0
1648539900000|2022-03-29 07:45:00|41|38.6|41|38.6|41.09|38.69|40.97|38.57|0
1648540200000|2022-03-29 07:50:00|41.03|38.63|41.02|38.62|41.11|38.71|40.94|38.54|0
1648540500000|2022-03-29 07:55:00|41.03|38.63|40.96|38.56|41.07|38.67|40.92|38.52|0
1648540800000|2022-03-29 08:00:00|40.99|38.59|40.87|38.47|41.02|38.62|40.82|38.42|0
1648541100000|2022-03-29 08:05:00|40.9|38.5|40.84|38.44|40.98|38.58|40.83|38.43|0
1648541400000|2022-03-29 08:10:00|40.83|38.43|40.9|38.5|41.02|38.62|40.81|38.41|0
1648541700000|2022-03-29 08:15:00|40.95|38.55|40.83|38.43|40.95|38.55|40.74|38.34|0
1648542000000|2022-03-29 08:20:00|40.81|38.41|40.86|38.46|40.91|38.51|40.75|38.35|0
1648542300000|2022-03-29 08:25:00|40.84|38.44|40.87|38.47|40.91|38.51|40.81|38.41|0
1648542600000|2022-03-29 08:30:00|40.86|38.46|40.93|38.53|40.96|38.56|40.86|38.46|0
1648542900000|2022-03-29 08:35:00|40.91|38.51|40.86|38.46|40.97|38.57|40.81|38.41|0
1648543200000|2022-03-29 08:40:00|40.85|38.45|40.7|38.3|40.85|38.45|40.69|38.29|0
1648543500000|2022-03-29 08:45:00|40.71|38.31|40.72|38.32|40.74|38.34|40.66|38.26|0
1648543800000|2022-03-29 08:50:00|40.71|38.31|40.74|38.34|40.75|38.35|40.67|38.27|0
1648544100000|2022-03-29 08:55:00|40.75|38.35|40.77|38.37|40.82|38.42|40.69|38.29|0
1648544400000|2022-03-29 09:00:00|40.76|38.36|40.71|38.31|40.82|38.42|40.69|38.29|0
1648544700000|2022-03-29 09:05:00|40.73|38.33|40.96|38.56|40.96|38.56|40.2|37.8|0
1648545000000|2022-03-29 09:10:00|40.94|38.54|40.4|38|40.98|38.58|40.35|37.95|0
1648545300000|2022-03-29 09:15:00|40.37|37.97|40.33|37.93|40.51|38.11|40.32|37.92|0
1648545600000|2022-03-29 09:20:00|40.34|37.94|40.22|37.82|40.41|38.01|40.18|37.78|0
1648545900000|2022-03-29 09:25:00|40.21|37.81|40.48|38.08|40.48|38.08|40.18|37.78|0
1648546200000|2022-03-29 09:30:00|40.47|38.07|40.44|38.04|40.53|38.13|40.39|37.99|0
1648546500000|2022-03-29 09:35:00|40.43|38.03|40.25|37.85|40.5|38.1|40.22|37.82|0
1648546800000|2022-03-29 09:40:00|40.22|37.82|40.3|37.9|40.32|37.92|40.12|37.72|0
1648547100000|2022-03-29 09:45:00|40.29|37.89|40.15|37.75|40.33|37.93|40.1|37.7|0
1648547400000|2022-03-29 09:50:00|40.14|37.74|40.35|37.95|40.35|37.95|40.09|37.69|0
1648547700000|2022-03-29 09:55:00|40.33|37.93|40.36|37.96|40.43|38.03|40.32|37.92|0
1648548000000|2022-03-29 10:00:00|40.38|37.98|40.34|37.94|40.42|38.02|40.34|37.94|0
1648548300000|2022-03-29 10:05:00|40.33|37.93|40.63|38.23|40.8|38.4|40.33|37.93|0
1648548600000|2022-03-29 10:10:00|40.62|38.22|40.55|38.15|40.71|38.31|40.55|38.15|0
1648548900000|2022-03-29 10:15:00|40.56|38.16|40.54|38.14|40.59|38.19|40.47|38.07|0
1648549200000|2022-03-29 10:20:00|40.53|38.13|40.56|38.16|40.56|38.16|40.46|38.06|0
1648549500000|2022-03-29 10:25:00|40.57|38.17|40.56|38.16|40.58|38.18|40.48|38.08|0
1648549800000|2022-03-29 10:30:00|40.52|38.12|40.59|38.19|40.64|38.24|40.5|38.1|0
1648550100000|2022-03-29 10:35:00|40.6|38.2|40.51|38.11|40.6|38.2|40.48|38.08|0
1648550400000|2022-03-29 10:40:00|40.49|38.09|40.48|38.08|40.51|38.11|40.44|38.04|0
1648550700000|2022-03-29 10:45:00|40.46|38.06|40.43|38.03|40.48|38.08|40.35|37.95|0
1648551000000|2022-03-29 10:50:00|40.44|38.04|40.51|38.11|40.55|38.15|40.4|38|0
1648551300000|2022-03-29 10:55:00|40.52|38.12|40.56|38.16|40.63|38.23|40.46|38.06|0
1648551600000|2022-03-29 11:00:00|40.58|38.18|40.46|38.06|40.65|38.25|40.45|38.05|0
1648551900000|2022-03-29 11:05:00|40.45|38.05|40.5|38.1|40.55|38.15|40.42|38.02|0
1648552200000|2022-03-29 11:10:00|40.52|38.12|40.39|37.99|40.52|38.12|40.34|37.94|0
1648552500000|2022-03-29 11:15:00|40.4|38|40.44|38.04|40.49|38.09|40.4|38|0
1648552800000|2022-03-29 11:20:00|40.49|38.09|40.42|38.02|40.54|38.14|40.4|38|0
1648553100000|2022-03-29 11:25:00|40.44|38.04|40.6|38.2|40.63|38.23|40.43|38.03|0
1648553400000|2022-03-29 11:30:00|40.62|38.22|40.7|38.3|40.76|38.36|40.57|38.17|0
1648553700000|2022-03-29 11:35:00|40.72|38.32|40.58|38.18|40.74|38.34|40.53|38.13|0
1648554000000|2022-03-29 11:40:00|40.59|38.19|40.36|37.96|40.67|38.27|40.13|37.73|0
1648554300000|2022-03-29 11:45:00|40.29|37.89|40.09|37.69|40.48|38.08|40.03|37.63|0
1648554600000|2022-03-29 11:50:00|40.1|37.7|39.87|37.47|40.13|37.73|39.76|37.36|0
1648554900000|2022-03-29 11:55:00|39.93|37.53|39.97|37.57|40.2|37.8|39.93|37.53|0
1648555200000|2022-03-29 12:00:00|39.99|37.59|39.87|37.47|40.07|37.67|39.81|37.41|0
1648555500000|2022-03-29 12:05:00|39.85|37.45|39.84|37.44|39.9|37.5|39.77|37.37|0
1648555800000|2022-03-29 12:10:00|39.83|37.43|40.03|37.63|40.07|37.67|39.83|37.43|0
1648556100000|2022-03-29 12:15:00|40.04|37.64|39.86|37.46|40.05|37.65|39.82|37.42|0
1648556400000|2022-03-29 12:20:00|39.85|37.45|39.29|36.89|39.85|37.45|39.25|36.85|0
1648556700000|2022-03-29 12:25:00|39.24|36.84|39.11|36.71|39.25|36.85|39.01|36.61|0
1648557000000|2022-03-29 12:30:00|39.12|36.72|39.19|36.79|39.32|36.92|39.12|36.72|0
1648557300000|2022-03-29 12:35:00|39.18|36.78|39.31|36.91|39.35|36.95|39.18|36.78|0
1648557600000|2022-03-29 12:40:00|39.29|36.89|39.46|37.06|39.5|37.1|39.26|36.86|0
1648557900000|2022-03-29 12:45:00|39.47|37.07|39.37|36.97|39.47|37.07|39.3|36.9|0
1648558200000|2022-03-29 12:50:00|39.36|36.96|39.16|36.76|40.23|37.83|39.12|36.72|0
1648558500000|2022-03-29 12:55:00|39.15|36.75|39.17|36.77|39.23|36.83|39.1|36.7|0
1648558800000|2022-03-29 13:00:00|39.13|36.73|39.19|36.79|39.37|36.97|39.13|36.73|0
1648559100000|2022-03-29 13:05:00|39.17|36.77|39.17|36.77|39.23|36.83|39.13|36.73|0
1648559400000|2022-03-29 13:10:00|39.16|36.76|39.03|36.63|39.23|36.83|39.03|36.63|0
1648559700000|2022-03-29 13:15:00|39.01|36.61|39.08|36.68|39.14|36.74|39.01|36.61|0
1648560000000|2022-03-29 13:20:00|39.07|36.67|39.08|36.68|39.15|36.75|39.04|36.64|0
1648560300000|2022-03-29 13:25:00|39.07|36.67|38.97|36.57|39.18|36.78|38.97|36.57|0
1648560600000|2022-03-29 13:30:00|38.95|36.55|38.53|36.13|39.14|36.74|38.31|35.91|0
1648560900000|2022-03-29 13:35:00|38.49|36.09|39.04|36.64|39.23|36.83|38.46|36.06|0
1648561200000|2022-03-29 13:40:00|39.02|36.62|39.05|36.65|39.28|36.88|38.98|36.58|0
1648561500000|2022-03-29 13:45:00|39.01|36.61|39.43|37.03|39.48|37.08|38.87|36.47|0
1648561800000|2022-03-29 13:50:00|39.49|37.09|39.93|37.53|40.07|37.67|39.25|36.85|0
1648562100000|2022-03-29 13:55:00|39.85|37.45|39.73|37.33|39.95|37.55|39.67|37.27|0
1648562400000|2022-03-29 14:00:00|39.7|37.3|40.05|37.65|40.08|37.68|39.51|37.11|0
1648562700000|2022-03-29 14:05:00|40.04|37.64|40.33|37.93|40.44|38.04|39.92|37.52|0
1648563000000|2022-03-29 14:10:00|40.3|37.9|40.73|38.33|40.91|38.51|40.14|37.74|0
1648563300000|2022-03-29 14:15:00|40.72|38.32|40.6|38.2|40.91|38.51|39.98|37.58|0
1648563600000|2022-03-29 14:20:00|40.63|38.23|40.51|38.11|40.74|38.34|40.4|38|0
1648563900000|2022-03-29 14:25:00|40.53|38.13|40.01|37.61|40.65|38.25|39.99|37.59|0
1648564200000|2022-03-29 14:30:00|39.98|37.58|40.02|37.62|40.22|37.82|39.82|37.42|0
1648564500000|2022-03-29 14:35:00|40.03|37.63|40.29|37.89|40.46|38.06|39.93|37.53|0
1648564800000|2022-03-29 14:40:00|40.34|37.94|40.22|37.82|40.58|38.18|40.05|37.65|0
1648565100000|2022-03-29 14:45:00|40.12|37.72|40.04|37.64|40.35|37.95|39.8|37.4|0
1648565400000|2022-03-29 14:50:00|39.97|37.57|39.79|37.39|40.1|37.7|39.76|37.36|0
1648565700000|2022-03-29 14:55:00|39.77|37.37|39.62|37.22|39.85|37.45|39.52|37.12|0
1648566000000|2022-03-29 15:00:00|39.59|37.19|39.76|37.36|39.84|37.44|39.5|37.1|0
1648566300000|2022-03-29 15:05:00|39.77|37.37|39.87|37.47|39.93|37.53|39.74|37.34|0
1648566600000|2022-03-29 15:10:00|39.86|37.46|39.87|37.47|40.07|37.67|39.76|37.36|0
1648566900000|2022-03-29 15:15:00|39.86|37.46|39.77|37.37|40|37.6|39.75|37.35|0
1648567200000|2022-03-29 15:20:00|39.78|37.38|39.9|37.5|40.16|37.76|39.71|37.31|0
1648567500000|2022-03-29 15:25:00|39.88|37.48|39.57|37.17|39.88|37.48|39.45|37.05|0
1648567800000|2022-03-29 15:30:00|39.58|37.18|39.45|37.05|39.61|37.21|39.4|37|0
1648568100000|2022-03-29 15:35:00|39.47|37.07|39.55|37.15|39.61|37.21|39.45|37.05|0
1648568400000|2022-03-29 15:40:00|39.57|37.17|39.48|37.08|39.68|37.28|39.44|37.04|0
1648568700000|2022-03-29 15:45:00|39.46|37.06|39.22|36.82|39.49|37.09|39.22|36.82|0
1648569000000|2022-03-29 15:50:00|39.24|36.84|39.32|36.92|39.43|37.03|39.24|36.84|0
1648569300000|2022-03-29 15:55:00|39.33|36.93|39.5|37.1|39.59|37.19|39.33|36.93|0
1648569600000|2022-03-29 16:00:00|39.46|37.06|38.35|35.95|39.86|37.46|38.32|35.92|0
1648569900000|2022-03-29 16:05:00|38.34|35.94|38.52|36.12|38.55|36.15|38.3|35.9|0
1648570200000|2022-03-29 16:10:00|38.51|36.11|38.5|36.1|38.6|36.2|38.45|36.05|0
1648570500000|2022-03-29 16:15:00|38.55|36.15|38.45|36.05|38.63|36.23|38.45|36.05|0
1648570800000|2022-03-29 16:20:00|38.46|36.06|38.66|36.26|38.71|36.31|38.45|36.05|0
1648571100000|2022-03-29 16:25:00|38.67|36.27|38.76|36.36|38.85|36.45|38.61|36.21|0
1648571400000|2022-03-29 16:30:00|38.77|36.37|39.2|36.8|39.24|36.84|38.74|36.34|0
1648571700000|2022-03-29 16:35:00|39.18|36.78|39.02|36.62|39.24|36.84|38.99|36.59|0
1648572000000|2022-03-29 16:40:00|39.04|36.64|38.71|36.31|39.04|36.64|38.71|36.31|0
1648572300000|2022-03-29 16:45:00|38.7|36.3|38.6|36.2|38.72|36.32|38.53|36.13|0
1648572600000|2022-03-29 16:50:00|38.57|36.17|38.88|36.48|38.93|36.53|38.55|36.15|0
1648572900000|2022-03-29 16:55:00|38.91|36.51|38.79|36.39|38.91|36.51|38.78|36.38|0
1648573200000|2022-03-29 17:00:00|38.78|36.38|38.93|36.53|39.1|36.7|38.78|36.38|0
1648573500000|2022-03-29 17:05:00|38.92|36.52|39.16|36.76|39.16|36.76|38.92|36.52|0
1648573800000|2022-03-29 17:10:00|39.15|36.75|38.9|36.5|39.15|36.75|38.82|36.42|0
1648574100000|2022-03-29 17:15:00|38.89|36.49|38.79|36.39|38.89|36.49|38.74|36.34|0
1648574400000|2022-03-29 17:20:00|38.8|36.4|38.96|36.56|39.13|36.73|38.8|36.4|0
1648574700000|2022-03-29 17:25:00|38.94|36.54|38.87|36.47|39.04|36.64|38.74|36.34|0
1648575000000|2022-03-29 17:30:00|38.86|36.46|38.87|36.47|38.97|36.57|38.77|36.37|0
1648575300000|2022-03-29 17:35:00|38.86|36.46|38.19|35.79|39.5|37.1|37.54|35.14|0
1648575600000|2022-03-29 17:40:00|38.18|35.78|38.06|35.66|38.22|35.82|38.03|35.63|0
1648575900000|2022-03-29 17:45:00|38.03|35.63|37.82|35.42|38.19|35.79|37.7|35.3|0
1648576200000|2022-03-29 17:50:00|37.85|35.45|37.78|35.38|37.96|35.56|37.77|35.37|0
1648576500000|2022-03-29 17:55:00|37.8|35.4|37.67|35.27|37.87|35.47|37.66|35.26|0
1648576800000|2022-03-29 18:00:00|37.68|35.28|37.67|35.27|37.74|35.34|37.59|35.19|0
1648577100000|2022-03-29 18:05:00|37.64|35.24|37.61|35.21|37.77|35.37|37.57|35.17|0
1648577400000|2022-03-29 18:10:00|37.6|35.2|37.57|35.17|37.64|35.24|37.47|35.07|0
1648577700000|2022-03-29 18:15:00|37.58|35.18|37.79|35.39|37.82|35.42|37.56|35.16|0
1648578000000|2022-03-29 18:20:00|37.8|35.4|37.65|35.25|37.9|35.5|37.61|35.21|0
1648578300000|2022-03-29 18:25:00|37.67|35.27|37.5|35.1|37.69|35.29|37.47|35.07|0
1648578600000|2022-03-29 18:30:00|37.49|35.09|37.33|34.93|37.55|35.15|37.32|34.92|0
1648578900000|2022-03-29 18:35:00|37.32|34.92|37.22|34.82|37.32|34.92|37.16|34.76|0
1648579200000|2022-03-29 18:40:00|37.24|34.84|37.11|34.71|37.25|34.85|37.1|34.7|0
1648579500000|2022-03-29 18:45:00|37.1|34.7|37.13|34.73|37.17|34.77|37.02|34.62|0
1648579800000|2022-03-29 18:50:00|37.15|34.75|37.08|34.68|37.23|34.83|37.02|34.62|0
1648580100000|2022-03-29 18:55:00|37.06|34.66|37.08|34.68|37.18|34.78|36.95|34.55|0
1648580400000|2022-03-29 19:00:00|37.14|34.74|36.91|34.51|37.21|34.81|36.91|34.51|0
1648580700000|2022-03-29 19:05:00|36.92|34.52|36.77|34.37|36.92|34.52|36.73|34.33|0
1648581000000|2022-03-29 19:10:00|36.76|34.36|36.78|34.38|36.78|34.38|36.61|34.21|0
1648581300000|2022-03-29 19:15:00|36.76|34.36|37.22|34.82|37.69|35.29|36.67|34.27|0
1648581600000|2022-03-29 19:20:00|37.2|34.8|37.26|34.86|37.28|34.88|37.14|34.74|0
1648581900000|2022-03-29 19:25:00|37.28|34.88|37.08|34.68|37.31|34.91|37.08|34.68|0
1648582200000|2022-03-29 19:30:00|37.07|34.67|36.86|34.46|37.16|34.76|36.86|34.46|0
1648582500000|2022-03-29 19:35:00|36.88|34.48|37.05|34.65|37.06|34.66|36.78|34.38|0
1648582800000|2022-03-29 19:40:00|37.04|34.64|37.06|34.66|37.31|34.91|37|34.6|0
1648583100000|2022-03-29 19:45:00|37.09|34.69|37.02|34.62|37.16|34.76|36.83|34.43|0
1648583400000|2022-03-29 19:50:00|37.05|34.65|37.39|34.99|37.55|35.15|37.05|34.65|0
1648583700000|2022-03-29 19:55:00|37.46|35.06|37.02|34.62|37.47|35.07|37.02|34.62|0
1648584000000|2022-03-29 20:00:00|37.03|34.63|37.13|34.73|37.17|34.77|37.02|34.62|0
1648584300000|2022-03-29 20:05:00|37.11|34.71|38.97|36.57|40.24|37.84|35.12|32.72|0
1648584600000|2022-03-29 20:10:00|38.99|36.59|39.02|36.62|39.04|36.64|38.98|36.58|0
1648584900000|2022-03-29 20:15:00|39.23|36.43|39.18|36.38|39.24|36.44|39.18|36.38|0
1648585200000|2022-03-29 20:20:00|39.17|36.37|39.18|36.38|39.18|36.38|39.13|36.33|0
1648585500000|2022-03-29 20:25:00|39.17|36.37|39.18|36.38|39.2|36.4|39.15|36.35|0
1648585800000|2022-03-29 20:30:00|39.2|36.4|39.15|36.35|39.2|36.4|39.15|36.35|0
1648586100000|2022-03-29 20:35:00|39.17|36.37|39.11|36.31|39.17|36.37|39.11|36.31|0
1648586400000|2022-03-29 20:40:00|39.12|36.32|39.11|36.31|39.12|36.32|39.09|36.29|0
1648586700000|2022-03-29 20:45:00|39.09|36.29|39.08|36.28|39.09|36.29|39.05|36.25|0
1648587000000|2022-03-29 20:50:00|39.11|36.31|39.11|36.31|39.11|36.31|39.08|36.28|0
1648587300000|2022-03-29 20:55:00|39.1|36.3|39.17|36.37|39.18|36.38|39.09|36.29|0
1648587600000|2022-03-29 21:00:00|39.16|36.36|39.19|36.39|39.19|36.39|39.16|36.36|0
1648587900000|2022-03-29 21:05:00|39.2|36.4|39.21|36.41|39.22|36.42|39.2|36.4|0
1648588200000|2022-03-29 21:10:00|39.2|36.4|39.23|36.43|39.26|36.46|39.2|36.4|0
1648588500000|2022-03-29 21:15:00|39.22|36.42|39.26|36.46|39.28|36.48|39.22|36.42|0
1648588800000|2022-03-29 21:20:00|39.25|36.45|39.24|36.44|39.25|36.45|39.23|36.43|0
1648589100000|2022-03-29 21:25:00|39.23|36.43|39.22|36.42|39.23|36.43|39.22|36.42|0
1648589400000|2022-03-29 21:30:00|39.21|36.41|39.21|36.41|39.22|36.42|39.21|36.41|0
1648589700000|2022-03-29 21:35:00|39.22|36.42|39.2|36.4|39.22|36.42|39.2|36.4|0
1648590000000|2022-03-29 21:40:00|39.22|36.42|39.21|36.41|39.23|36.43|39.21|36.41|0
1648590300000|2022-03-29 21:45:00|39.2|36.4|39.22|36.42|39.24|36.44|39.2|36.4|0
1648590600000|2022-03-29 21:50:00|39.23|36.43|39.2|36.4|39.23|36.43|39.2|36.4|0
1648590900000|2022-03-29 21:55:00|39.21|36.41|39.2|36.4|39.21|36.41|39.2|36.4|0
1648591200000|2022-03-29 22:00:00|39.14|36.34|39.29|36.49|39.29|36.49|39.14|36.34|0
1648591500000|2022-03-29 22:05:00|39.3|36.5|39.4|36.6|39.43|36.63|39.29|36.49|0
1648591800000|2022-03-29 22:10:00|39.38|36.58|39.4|36.6|39.43|36.63|39.38|36.58|0
1648592100000|2022-03-29 22:15:00|39.38|36.58|39.37|36.57|39.41|36.61|39.37|36.57|0
1648592400000|2022-03-29 22:20:00|39.4|36.6|39.31|36.51|39.41|36.61|39.31|36.51|0
1648592700000|2022-03-29 22:25:00|39.33|36.53|39.27|36.47|39.37|36.57|39.23|36.43|0
1648593000000|2022-03-29 22:30:00|39.25|36.45|39.25|36.45|39.27|36.47|39.2|36.4|0
1648593300000|2022-03-29 22:35:00|39.23|36.43|39.17|36.37|39.25|36.45|39.15|36.35|0
1648593600000|2022-03-29 22:40:00|39.16|36.36|39.17|36.37|39.2|36.4|39.15|36.35|0
1648593900000|2022-03-29 22:45:00|39.14|36.34|39.11|36.31|39.15|36.35|39.11|36.31|0
1648594200000|2022-03-29 22:50:00|39.12|36.32|39.23|36.43|39.25|36.45|39.12|36.32|0
1648594500000|2022-03-29 22:55:00|39.25|36.45|39.23|36.43|39.25|36.45|39.16|36.36|0
1648594800000|2022-03-29 23:00:00|39.25|36.45|39.2|36.4|39.26|36.46|39.16|36.36|0
1648595100000|2022-03-29 23:05:00|39.22|36.42|39.18|36.38|39.22|36.42|39.16|36.36|0
1648595400000|2022-03-29 23:10:00|39.19|36.39|39.19|36.39|39.21|36.41|39.14|36.34|0
1648595700000|2022-03-29 23:15:00|39.17|36.37|39.17|36.37|39.2|36.4|39.15|36.35|0
1648596000000|2022-03-29 23:20:00|39.19|36.39|39.19|36.39|39.19|36.39|39.15|36.35|0
1648596300000|2022-03-29 23:25:00|39.2|36.4|39.2|36.4|39.2|36.4|39.16|36.36|0
1648596600000|2022-03-29 23:30:00|39.21|36.41|39.24|36.44|39.27|36.47|39.19|36.39|0
1648596900000|2022-03-29 23:35:00|39.25|36.45|39.2|36.4|39.25|36.45|39.17|36.37|0
1648597200000|2022-03-29 23:40:00|39.21|36.41|39.1|36.3|39.21|36.41|39.1|36.3|0
1648597500000|2022-03-29 23:45:00|39.11|36.31|39.11|36.31|39.14|36.34|39.1|36.3|0
1648597800000|2022-03-29 23:50:00|39.1|36.3|39.14|36.34|39.15|36.35|39.1|36.3|0
1648598100000|2022-03-29 23:55:00|39.12|36.32|39.1|36.3|39.12|36.32|39.1|36.3|0
1648598400000|2022-03-30 00:00:00|39.11|36.31|39.32|36.52|39.33|36.53|39.11|36.31|0
1648598700000|2022-03-30 00:05:00|39.33|36.53|39.28|36.48|39.4|36.6|39.28|36.48|0
1648599000000|2022-03-30 00:10:00|39.29|36.49|39.28|36.48|39.34|36.54|39.27|36.47|0
1648599300000|2022-03-30 00:15:00|39.29|36.49|39.32|36.52|39.36|36.56|39.27|36.47|0
1648599600000|2022-03-30 00:20:00|39.3|36.5|39.26|36.46|39.32|36.52|39.26|36.46|0
1648599900000|2022-03-30 00:25:00|39.27|36.47|39.17|36.37|39.27|36.47|39.16|36.36|0
1648600200000|2022-03-30 00:30:00|39.14|36.34|39.16|36.36|39.17|36.37|39.09|36.29|0
1648600500000|2022-03-30 00:35:00|39.14|36.34|39.18|36.38|39.21|36.41|39.14|36.34|0
1648600800000|2022-03-30 00:40:00|39.2|36.4|39.25|36.45|39.25|36.45|39.18|36.38|0
1648601100000|2022-03-30 00:45:00|39.23|36.43|39.21|36.41|39.27|36.47|39.2|36.4|0
1648601400000|2022-03-30 00:50:00|39.2|36.4|39.28|36.48|39.28|36.48|39.2|36.4|0
1648601700000|2022-03-30 00:55:00|39.29|36.49|39.26|36.46|39.32|36.52|39.25|36.45|0
1648602000000|2022-03-30 01:00:00|39.27|36.47|39.28|36.48|39.33|36.53|39.26|36.46|0
1648602300000|2022-03-30 01:05:00|39.29|36.49|39.22|36.42|39.33|36.53|39.19|36.39|0
1648602600000|2022-03-30 01:10:00|39.21|36.41|39.26|36.46|39.33|36.53|39.19|36.39|0
1648602900000|2022-03-30 01:15:00|39.3|36.5|39.3|36.5|39.35|36.55|39.29|36.49|0
1648603200000|2022-03-30 01:20:00|39.29|36.49|39.29|36.49|39.3|36.5|39.25|36.45|0
1648603500000|2022-03-30 01:25:00|39.27|36.47|39.01|36.21|39.3|36.5|38.94|36.14|0
1648603800000|2022-03-30 01:30:00|39.02|36.22|38.98|36.18|39.03|36.23|38.95|36.15|0
1648604100000|2022-03-30 01:35:00|38.96|36.16|39.09|36.29|39.13|36.33|38.95|36.15|0
1648604400000|2022-03-30 01:40:00|39.07|36.27|38.92|36.12|39.09|36.29|38.91|36.11|0
1648604700000|2022-03-30 01:45:00|38.91|36.11|38.95|36.15|38.96|36.16|38.77|35.97|0
1648605000000|2022-03-30 01:50:00|38.96|36.16|39.03|36.23|39.06|36.26|38.93|36.13|0
1648605300000|2022-03-30 01:55:00|39.06|36.26|39.1|36.3|39.13|36.33|39.06|36.26|0
1648605600000|2022-03-30 02:00:00|39.08|36.28|39.18|36.38|39.21|36.41|39.07|36.27|0
1648605900000|2022-03-30 02:05:00|39.17|36.37|39.18|36.38|39.2|36.4|39.12|36.32|0
1648606200000|2022-03-30 02:10:00|39.19|36.39|39.16|36.36|39.21|36.41|39.11|36.31|0
1648606500000|2022-03-30 02:15:00|39.15|36.35|39.19|36.39|39.22|36.42|39.15|36.35|0
1648606800000|2022-03-30 02:20:00|39.2|36.4|39.22|36.42|39.22|36.42|39.16|36.36|0
1648607100000|2022-03-30 02:25:00|39.2|36.4|39.2|36.4|39.22|36.42|39.18|36.38|0
1648607400000|2022-03-30 02:30:00|39.22|36.42|39.26|36.46|39.32|36.52|39.2|36.4|0
1648607700000|2022-03-30 02:35:00|39.27|36.47|39.24|36.44|39.3|36.5|39.24|36.44|0
1648608000000|2022-03-30 02:40:00|39.26|36.46|39.3|36.5|39.31|36.51|39.22|36.42|0
1648608300000|2022-03-30 02:45:00|39.28|36.48|39.26|36.46|39.35|36.55|39.26|36.46|0
1648608600000|2022-03-30 02:50:00|39.25|36.45|39.25|36.45|39.27|36.47|39.19|36.39|0
1648608900000|2022-03-30 02:55:00|39.27|36.47|39.31|36.51|39.31|36.51|39.27|36.47|0
1648609200000|2022-03-30 03:00:00|39.3|36.5|39.22|36.42|39.3|36.5|39.21|36.41|0
1648609500000|2022-03-30 03:05:00|39.21|36.41|39.19|36.39|39.21|36.41|39.18|36.38|0
1648609800000|2022-03-30 03:10:00|39.18|36.38|39.22|36.42|39.25|36.45|39.18|36.38|0
1648610100000|2022-03-30 03:15:00|39.24|36.44|39.24|36.44|39.26|36.46|39.21|36.41|0
1648610400000|2022-03-30 03:20:00|39.22|36.42|39.21|36.41|39.24|36.44|39.21|36.41|0
1648610700000|2022-03-30 03:25:00|39.19|36.39|39.13|36.33|39.21|36.41|39.13|36.33|0
1648611000000|2022-03-30 03:30:00|39.16|36.36|39.18|36.38|39.19|36.39|39.11|36.31|0
1648611300000|2022-03-30 03:35:00|39.16|36.36|39.2|36.4|39.2|36.4|39.16|36.36|0
1648611600000|2022-03-30 03:40:00|39.19|36.39|39.15|36.35|39.2|36.4|39.14|36.34|0
1648611900000|2022-03-30 03:45:00|39.16|36.36|39.16|36.36|39.17|36.37|39.12|36.32|0
1648612200000|2022-03-30 03:50:00|39.15|36.35|39.14|36.34|39.38|36.58|39.13|36.33|0
1648612500000|2022-03-30 03:55:00|39.16|36.36|39.24|36.44|39.26|36.46|39.14|36.34|0
1648612800000|2022-03-30 04:00:00|39.23|36.43|39.16|36.36|39.23|36.43|39.13|36.33|0
1648613100000|2022-03-30 04:05:00|39.14|36.34|39.14|36.34|39.14|36.34|39.11|36.31|0
1648613400000|2022-03-30 04:10:00|39.13|36.33|39.13|36.33|39.15|36.35|39.11|36.31|0
1648613700000|2022-03-30 04:15:00|39.11|36.31|39.15|36.35|39.17|36.37|39.11|36.31|0
1648614000000|2022-03-30 04:20:00|39.14|36.34|39.15|36.35|39.18|36.38|39.12|36.32|0
1648614300000|2022-03-30 04:25:00|39.14|36.34|39.15|36.35|39.15|36.35|39.09|36.29|0
1648614600000|2022-03-30 04:30:00|39.14|36.34|39.25|36.45|39.25|36.45|39.14|36.34|0
1648614900000|2022-03-30 04:35:00|39.26|36.46|39.34|36.54|39.35|36.55|39.23|36.43|0
1648615200000|2022-03-30 04:40:00|39.33|36.53|39.48|36.68|39.5|36.7|39.33|36.53|0
1648615500000|2022-03-30 04:45:00|39.47|36.67|39.37|36.57|39.47|36.67|39.37|36.57|0
1648615800000|2022-03-30 04:50:00|39.36|36.56|39.36|36.56|39.4|36.6|39.31|36.51|0
1648616100000|2022-03-30 04:55:00|39.34|36.54|39.34|36.54|39.36|36.56|39.32|36.52|0
1648616400000|2022-03-30 05:00:00|39.33|36.53|39.27|36.47|39.35|36.55|39.2|36.4|0
1648616700000|2022-03-30 05:05:00|39.26|36.46|39.23|36.43|39.27|36.47|39.2|36.4|0
1648617000000|2022-03-30 05:10:00|39.22|36.42|39.34|36.54|39.36|36.56|39.22|36.42|0
1648617300000|2022-03-30 05:15:00|39.35|36.55|39.36|36.56|39.44|36.64|39.34|36.54|0
1648617600000|2022-03-30 05:20:00|39.38|36.58|39.36|36.56|39.41|36.61|39.34|36.54|0
1648617900000|2022-03-30 05:25:00|39.35|36.55|39.26|36.46|39.37|36.57|39.25|36.45|0
1648618200000|2022-03-30 05:30:00|39.25|36.45|39.22|36.42|39.29|36.49|39.22|36.42|0
1648618500000|2022-03-30 05:35:00|39.23|36.43|39.14|36.34|39.25|36.45|39.14|36.34|0
1648618800000|2022-03-30 05:40:00|39.12|36.32|39.09|36.29|39.13|36.33|39.07|36.27|0
1648619100000|2022-03-30 05:45:00|39.08|36.28|38.95|36.15|39.08|36.28|38.95|36.15|0
1648619400000|2022-03-30 05:50:00|38.92|36.12|38.91|36.11|39.01|36.21|38.9|36.1|0
1648619700000|2022-03-30 05:55:00|38.9|36.1|37.02|34.22|38.9|36.1|37|34.2|0
1648620000000|2022-03-30 06:00:00|37|34.2|37.13|34.33|37.25|34.45|37|34.2|0
1648620300000|2022-03-30 06:05:00|37.12|34.32|37.11|34.31|37.26|34.46|37.08|34.28|0
1648620600000|2022-03-30 06:10:00|37.12|34.32|37.15|34.35|37.18|34.38|37.07|34.27|0
1648620900000|2022-03-30 06:15:00|37.16|34.36|37.05|34.25|37.16|34.36|37.04|34.24|0
1648621200000|2022-03-30 06:20:00|37.06|34.26|37.42|34.62|37.47|34.67|37.06|34.26|0
1648621500000|2022-03-30 06:25:00|37.4|34.6|37.36|34.56|37.43|34.63|37.33|34.53|0
1648621800000|2022-03-30 06:30:00|37.35|34.55|37.45|34.65|37.48|34.68|37.35|34.55|0
1648622100000|2022-03-30 06:35:00|37.44|34.64|37.48|34.68|37.52|34.72|37.43|34.63|0
1648622400000|2022-03-30 06:40:00|37.49|34.69|37.56|34.76|37.56|34.76|37.47|34.67|0
1648622700000|2022-03-30 06:45:00|37.55|34.75|37.57|34.77|37.6|34.8|37.52|34.72|0
1648623000000|2022-03-30 06:50:00|37.59|34.79|37.47|34.67|37.63|34.83|37.46|34.66|0
1648623300000|2022-03-30 06:55:00|37.48|34.68|37.42|34.62|37.53|34.73|37.42|34.62|0
1648623600000|2022-03-30 07:00:00|37.44|34.64|37.66|34.86|37.76|34.96|37.42|34.62|0
1648623900000|2022-03-30 07:05:00|37.47|35.07|37.47|35.07|37.72|35.32|37.43|35.03|0
1648624200000|2022-03-30 07:10:00|37.48|35.08|37.57|35.17|37.57|35.17|37.38|34.98|0
1648624500000|2022-03-30 07:15:00|37.56|35.16|37.83|35.43|37.85|35.45|37.56|35.16|0
1648624800000|2022-03-30 07:20:00|37.86|35.46|37.45|35.05|37.89|35.49|36.94|34.54|0
1648625100000|2022-03-30 07:25:00|37.41|35.01|37.46|35.06|37.49|35.09|37.33|34.93|0
1648625400000|2022-03-30 07:30:00|37.45|35.05|37.33|34.93|37.48|35.08|37.32|34.92|0
1648625700000|2022-03-30 07:35:00|37.34|34.94|37.42|35.02|37.42|35.02|37.24|34.84|0
1648626000000|2022-03-30 07:40:00|37.41|35.01|37.26|34.86|37.43|35.03|37.25|34.85|0
1648626300000|2022-03-30 07:45:00|37.27|34.87|37.36|34.96|37.4|35|37.23|34.83|0
1648626600000|2022-03-30 07:50:00|37.38|34.98|37.43|35.03|37.43|35.03|37.33|34.93|0
1648626900000|2022-03-30 07:55:00|37.42|35.02|37.36|34.96|37.44|35.04|37.32|34.92|0
1648627200000|2022-03-30 08:00:00|37.37|34.97|37.63|35.23|37.74|35.34|37.35|34.95|0
1648627500000|2022-03-30 08:05:00|37.62|35.22|37.61|35.21|37.74|35.34|37.59|35.19|0
1648627800000|2022-03-30 08:10:00|37.64|35.24|37.55|35.15|37.88|35.48|37.52|35.12|0
1648628100000|2022-03-30 08:15:00|37.78|35.38|37.66|35.26|37.8|35.4|37.6|35.2|0
1648628400000|2022-03-30 08:20:00|37.64|35.24|37.68|35.28|37.68|35.28|37.58|35.18|0
1648628700000|2022-03-30 08:25:00|37.69|35.29|37.53|35.13|37.73|35.33|37.52|35.12|0
1648629000000|2022-03-30 08:30:00|37.52|35.12|37.55|35.15|37.57|35.17|37.51|35.11|0
1648629300000|2022-03-30 08:35:00|37.56|35.16|37.87|35.47|37.89|35.49|37.5|35.1|0
1648629600000|2022-03-30 08:40:00|37.9|35.5|37.98|35.58|38.04|35.64|37.87|35.47|0
1648629900000|2022-03-30 08:45:00|37.99|35.59|38.09|35.69|38.09|35.69|37.99|35.59|0
1648630200000|2022-03-30 08:50:00|38.11|35.71|38.04|35.64|38.12|35.72|37.98|35.58|0
1648630500000|2022-03-30 08:55:00|38.02|35.62|37.94|35.54|38.02|35.62|37.91|35.51|0
1648630800000|2022-03-30 09:00:00|37.92|35.52|37.58|35.18|37.92|35.52|37.58|35.18|0
1648631100000|2022-03-30 09:05:00|37.61|35.21|37.59|35.19|37.65|35.25|37.54|35.14|0
1648631400000|2022-03-30 09:10:00|37.61|35.21|37.59|35.19|37.65|35.25|37.58|35.18|0
1648631700000|2022-03-30 09:15:00|37.58|35.18|37.51|35.11|37.62|35.22|37.49|35.09|0
1648632000000|2022-03-30 09:20:00|37.5|35.1|37.43|35.03|37.51|35.11|37.4|35|0
1648632300000|2022-03-30 09:25:00|37.42|35.02|37.51|35.11|37.53|35.13|37.41|35.01|0
1648632600000|2022-03-30 09:30:00|37.52|35.12|37.49|35.09|37.52|35.12|37.44|35.04|0
1648632900000|2022-03-30 09:35:00|37.51|35.11|37.53|35.13|37.6|35.2|37.49|35.09|0
1648633200000|2022-03-30 09:40:00|37.52|35.12|37.45|35.05|37.53|35.13|37.43|35.03|0
1648633500000|2022-03-30 09:45:00|37.46|35.06|37.45|35.05|37.47|35.07|37.39|34.99|0
1648633800000|2022-03-30 09:50:00|37.46|35.06|37.5|35.1|37.51|35.11|37.39|34.99|0
1648634100000|2022-03-30 09:55:00|37.51|35.11|37.42|35.02|37.54|35.14|37.4|35|0
1648634400000|2022-03-30 10:00:00|37.41|35.01|37.54|35.14|37.83|35.43|37.41|35.01|0
1648634700000|2022-03-30 10:05:00|37.52|35.12|37.73|35.33|37.75|35.35|37.46|35.06|0
1648635000000|2022-03-30 10:10:00|37.75|35.35|37.71|35.31|37.77|35.37|37.66|35.26|0
1648635300000|2022-03-30 10:15:00|37.72|35.32|37.7|35.3|37.87|35.47|37.69|35.29|0
1648635600000|2022-03-30 10:20:00|37.72|35.32|37.65|35.25|37.74|35.34|37.64|35.24|0
1648635900000|2022-03-30 10:25:00|37.67|35.27|37.66|35.26|37.69|35.29|37.59|35.19|0
1648636200000|2022-03-30 10:30:00|37.67|35.27|37.64|35.24|37.68|35.28|37.62|35.22|0
1648636500000|2022-03-30 10:35:00|37.63|35.23|37.59|35.19|37.64|35.24|37.56|35.16|0
1648636800000|2022-03-30 10:40:00|37.62|35.22|37.57|35.17|37.63|35.23|37.52|35.12|0
1648637100000|2022-03-30 10:45:00|37.56|35.16|37.41|35.01|37.56|35.16|37.37|34.97|0
1648637400000|2022-03-30 10:50:00|37.42|35.02|37.38|34.98|37.44|35.04|37.34|34.94|0
1648637700000|2022-03-30 10:55:00|37.37|34.97|37.43|35.03|37.49|35.09|37.35|34.95|0
1648638000000|2022-03-30 11:00:00|37.42|35.02|37.3|34.9|37.43|35.03|37.23|34.83|0
1648638300000|2022-03-30 11:05:00|37.31|34.91|37.43|35.03|37.46|35.06|37.31|34.91|0
1648638600000|2022-03-30 11:10:00|37.44|35.04|37.4|35|37.46|35.06|37.36|34.96|0
1648638900000|2022-03-30 11:15:00|37.42|35.02|37.43|35.03|37.46|35.06|37.35|34.95|0
1648639200000|2022-03-30 11:20:00|37.44|35.04|37.34|34.94|37.46|35.06|37.28|34.88|0
1648639500000|2022-03-30 11:25:00|37.33|34.93|37.34|34.94|37.37|34.97|37.28|34.88|0
1648639800000|2022-03-30 11:30:00|37.35|34.95|37.22|34.82|37.37|34.97|37.22|34.82|0
1648640100000|2022-03-30 11:35:00|37.21|34.81|37.26|34.86|37.29|34.89|37.21|34.81|0
1648640400000|2022-03-30 11:40:00|37.25|34.85|37.33|34.93|37.35|34.95|37.25|34.85|0
1648640700000|2022-03-30 11:45:00|37.31|34.91|37.33|34.93|37.36|34.96|37.3|34.9|0
1648641000000|2022-03-30 11:50:00|37.31|34.91|37.27|34.87|37.31|34.91|37.24|34.84|0
1648641300000|2022-03-30 11:55:00|37.26|34.86|37.31|34.91|37.34|34.94|37.24|34.84|0
1648641600000|2022-03-30 12:00:00|37.33|34.93|37.35|34.95|37.46|35.06|37.33|34.93|0
1648641900000|2022-03-30 12:05:00|37.37|34.97|37.79|35.39|37.84|35.44|37.36|34.96|0
1648642200000|2022-03-30 12:10:00|37.77|35.37|38.15|35.75|38.17|35.77|37.73|35.33|0
1648642500000|2022-03-30 12:15:00|38.14|35.74|38.13|35.73|38.16|35.76|38.03|35.63|0
1648642800000|2022-03-30 12:20:00|38.16|35.76|38.28|35.88|38.31|35.91|38.1|35.7|0
1648643100000|2022-03-30 12:25:00|38.27|35.87|38.27|35.87|38.33|35.93|38.14|35.74|0
1648643400000|2022-03-30 12:30:00|38.23|35.83|38.07|35.67|38.24|35.84|38.02|35.62|0
1648643700000|2022-03-30 12:35:00|38.09|35.69|37.86|35.46|38.09|35.69|37.73|35.33|0
1648644000000|2022-03-30 12:40:00|37.85|35.45|37.9|35.5|37.9|35.5|37.79|35.39|0
1648644300000|2022-03-30 12:45:00|37.89|35.49|38.08|35.68|38.11|35.71|37.89|35.49|0
1648644600000|2022-03-30 12:50:00|38.07|35.67|37.98|35.58|38.1|35.7|37.96|35.56|0
1648644900000|2022-03-30 12:55:00|37.99|35.59|37.53|35.13|38|35.6|37.53|35.13|0
1648645200000|2022-03-30 13:00:00|37.56|35.16|37.68|35.28|37.7|35.3|37.56|35.16|0
1648645500000|2022-03-30 13:05:00|37.69|35.29|37.71|35.31|37.74|35.34|37.63|35.23|0
1648645800000|2022-03-30 13:10:00|37.7|35.3|37.53|35.13|37.77|35.37|37.53|35.13|0
1648646100000|2022-03-30 13:15:00|37.55|35.15|37.47|35.07|37.64|35.24|37.47|35.07|0
1648646400000|2022-03-30 13:20:00|37.49|35.09|37.4|35|37.49|35.09|37.31|34.91|0
1648646700000|2022-03-30 13:25:00|37.42|35.02|37.38|34.98|37.46|35.06|37.27|34.87|0
1648647000000|2022-03-30 13:30:00|37.3|34.9|37.33|34.93|37.51|35.11|37.09|34.69|0
1648647300000|2022-03-30 13:35:00|37.31|34.91|37.56|35.16|37.66|35.26|37.18|34.78|0
1648647600000|2022-03-30 13:40:00|37.58|35.18|37.52|35.12|37.65|35.25|37.39|34.99|0
1648647900000|2022-03-30 13:45:00|37.51|35.11|37.32|34.92|37.7|35.3|37.28|34.88|0
1648648200000|2022-03-30 13:50:00|37.29|34.89|37.32|34.92|37.42|35.02|37.21|34.81|0
1648648500000|2022-03-30 13:55:00|37.33|34.93|37.14|34.74|37.45|35.05|37.08|34.68|0
1648648800000|2022-03-30 14:00:00|37.1|34.7|36.71|34.31|38.44|36.04|36.69|34.29|0
1648649100000|2022-03-30 14:05:00|36.68|34.28|38.14|35.74|38.19|35.79|36.19|33.79|0
1648649400000|2022-03-30 14:10:00|38.12|35.72|37.86|35.46|38.13|35.73|37.82|35.42|0
1648649700000|2022-03-30 14:15:00|37.84|35.44|38.17|35.77|38.25|35.85|37.79|35.39|0
1648650000000|2022-03-30 14:20:00|38.16|35.76|38.62|36.22|38.63|36.23|38.07|35.67|0
1648650300000|2022-03-30 14:25:00|38.59|36.19|38.72|36.32|38.76|36.36|38.47|36.07|0
1648650600000|2022-03-30 14:30:00|38.67|36.27|38.73|36.33|38.89|36.49|38.67|36.27|0
1648650900000|2022-03-30 14:35:00|38.78|36.38|38.59|36.19|38.8|36.4|38.56|36.16|0
1648651200000|2022-03-30 14:40:00|38.57|36.17|38.66|36.26|38.71|36.31|38.56|36.16|0
1648651500000|2022-03-30 14:45:00|38.67|36.27|38.53|36.13|38.7|36.3|38.44|36.04|0
1648651800000|2022-03-30 14:50:00|38.52|36.12|38.68|36.28|38.7|36.3|38.39|35.99|0
1648652100000|2022-03-30 14:55:00|38.67|36.27|38.89|36.49|38.92|36.52|38.64|36.24|0
1648652400000|2022-03-30 15:00:00|38.91|36.51|38.89|36.49|38.96|36.56|38.78|36.38|0
1648652700000|2022-03-30 15:05:00|38.86|36.46|39.96|37.56|39.96|37.56|38.45|36.05|0
1648653000000|2022-03-30 15:10:00|39.97|37.57|39.97|37.57|40.28|37.88|39.93|37.53|0
1648653300000|2022-03-30 15:15:00|40|37.6|39.77|37.37|40.02|37.62|39.74|37.34|0
1648653600000|2022-03-30 15:20:00|39.78|37.38|39.86|37.46|39.91|37.51|39.73|37.33|0
1648653900000|2022-03-30 15:25:00|39.84|37.44|40.01|37.61|40.13|37.73|39.84|37.44|0
1648654200000|2022-03-30 15:30:00|39.97|37.57|39.82|37.42|40.07|37.67|39.81|37.41|0
1648654500000|2022-03-30 15:35:00|39.81|37.41|39.76|37.36|39.84|37.44|39.68|37.28|0
1648654800000|2022-03-30 15:40:00|39.74|37.34|39.77|37.37|39.87|37.47|39.71|37.31|0
1648655100000|2022-03-30 15:45:00|39.79|37.39|39.79|37.39|39.89|37.49|39.66|37.26|0
1648655400000|2022-03-30 15:50:00|39.78|37.38|39.85|37.45|39.91|37.51|39.76|37.36|0
1648655700000|2022-03-30 15:55:00|39.83|37.43|39.68|37.28|39.89|37.49|39.68|37.28|0
1648656000000|2022-03-30 16:00:00|39.72|37.32|39.56|37.16|39.72|37.32|39.43|37.03|0
1648656300000|2022-03-30 16:05:00|39.58|37.18|39.89|37.49|39.96|37.56|39.58|37.18|0
1648656600000|2022-03-30 16:10:00|39.87|37.47|39.85|37.45|40.02|37.62|39.82|37.42|0
1648656900000|2022-03-30 16:15:00|39.86|37.46|39.74|37.34|39.9|37.5|39.73|37.33|0
1648657200000|2022-03-30 16:20:00|39.71|37.31|39.81|37.41|39.87|37.47|39.69|37.29|0
1648657500000|2022-03-30 16:25:00|39.83|37.43|39.78|37.38|39.88|37.48|39.73|37.33|0
1648657800000|2022-03-30 16:30:00|39.77|37.37|39.71|37.31|39.86|37.46|39.71|37.31|0
1648658100000|2022-03-30 16:35:00|39.68|37.28|39.57|37.17|39.7|37.3|39.57|37.17|0
1648658400000|2022-03-30 16:40:00|39.54|37.14|39.45|37.05|39.62|37.22|39.43|37.03|0
1648658700000|2022-03-30 16:45:00|39.47|37.07|39.57|37.17|39.61|37.21|39.45|37.05|0
1648659000000|2022-03-30 16:50:00|39.58|37.18|39.56|37.16|39.64|37.24|39.55|37.15|0
1648659300000|2022-03-30 16:55:00|39.55|37.15|39.54|37.14|39.59|37.19|39.52|37.12|0
1648659600000|2022-03-30 17:00:00|39.52|37.12|39.68|37.28|39.71|37.31|39.52|37.12|0
1648659900000|2022-03-30 17:05:00|39.67|37.27|39.86|37.46|39.92|37.52|39.66|37.26|0
1648660200000|2022-03-30 17:10:00|39.85|37.45|39.71|37.31|39.93|37.53|39.71|37.31|0
1648660500000|2022-03-30 17:15:00|39.7|37.3|39.86|37.46|39.96|37.56|39.69|37.29|0
1648660800000|2022-03-30 17:20:00|39.87|37.47|39.99|37.59|40.07|37.67|39.87|37.47|0
1648661100000|2022-03-30 17:25:00|40|37.6|40.04|37.64|40.12|37.72|40|37.6|0
1648661400000|2022-03-30 17:30:00|40.07|37.67|40.09|37.69|40.12|37.72|39.94|37.54|0
1648661700000|2022-03-30 17:35:00|40.07|37.67|40.13|37.73|40.14|37.74|39.97|37.57|0
1648662000000|2022-03-30 17:40:00|40.14|37.74|40.16|37.76|40.23|37.83|40.08|37.68|0
1648662300000|2022-03-30 17:45:00|40.18|37.78|40.07|37.67|40.26|37.86|40.05|37.65|0
1648662600000|2022-03-30 17:50:00|40.05|37.65|40.05|37.65|40.13|37.73|40|37.6|0
1648662900000|2022-03-30 17:55:00|40.08|37.68|40.24|37.84|40.31|37.91|40.05|37.65|0
1648663200000|2022-03-30 18:00:00|40.25|37.85|39.52|37.12|40.28|37.88|39.42|37.02|0
1648663500000|2022-03-30 18:05:00|39.53|37.13|39.47|37.07|39.64|37.24|39.44|37.04|0
1648663800000|2022-03-30 18:10:00|39.46|37.06|39.51|37.11|39.57|37.17|39.44|37.04|0
1648664100000|2022-03-30 18:15:00|39.5|37.1|39.77|37.37|39.83|37.43|39.5|37.1|0
1648664400000|2022-03-30 18:20:00|39.76|37.36|39.77|37.37|39.86|37.46|39.74|37.34|0
1648664700000|2022-03-30 18:25:00|39.78|37.38|39.84|37.44|39.91|37.51|39.7|37.3|0
1648665000000|2022-03-30 18:30:00|39.87|37.47|39.74|37.34|39.9|37.5|39.67|37.27|0
1648665300000|2022-03-30 18:35:00|39.75|37.35|39.68|37.28|39.75|37.35|39.61|37.21|0
1648665600000|2022-03-30 18:40:00|39.69|37.29|39.98|37.58|40.04|37.64|39.68|37.28|0
1648665900000|2022-03-30 18:45:00|40|37.6|40.05|37.65|40.13|37.73|39.97|37.57|0
1648666200000|2022-03-30 18:50:00|40.07|37.67|40.11|37.71|40.17|37.77|39.98|37.58|0
1648666500000|2022-03-30 18:55:00|40.09|37.69|40.23|37.83|40.28|37.88|39.95|37.55|0
1648666800000|2022-03-30 19:00:00|40.25|37.85|40.32|37.92|40.34|37.94|40.18|37.78|0
1648667100000|2022-03-30 19:05:00|40.34|37.94|40.38|37.98|40.43|38.03|40.24|37.84|0
1648667400000|2022-03-30 19:10:00|40.41|38.01|39.99|37.59|40.44|38.04|39.15|36.75|0
1648667700000|2022-03-30 19:15:00|39.98|37.58|40.27|37.87|40.37|37.97|39.95|37.55|0
1648668000000|2022-03-30 19:20:00|40.28|37.88|40.62|38.22|40.69|38.29|40.28|37.88|0
1648668300000|2022-03-30 19:25:00|40.63|38.23|40.29|37.89|40.67|38.27|40.22|37.82|0
1648668600000|2022-03-30 19:30:00|40.28|37.88|40.12|37.72|40.39|37.99|40|37.6|0
1648668900000|2022-03-30 19:35:00|40.13|37.73|39.97|37.57|40.2|37.8|39.33|36.93|0
1648669200000|2022-03-30 19:40:00|39.96|37.56|39.94|37.54|40.17|37.77|39.75|37.35|0
1648669500000|2022-03-30 19:45:00|39.93|37.53|39.55|37.15|39.93|37.53|39.41|37.01|0
1648669800000|2022-03-30 19:50:00|39.59|37.19|39.98|37.58|40.05|37.65|39.59|37.19|0
1648670100000|2022-03-30 19:55:00|39.84|37.44|39.1|36.7|39.85|37.45|39.1|36.7|0
1648670400000|2022-03-30 20:00:00|39.13|36.73|38.93|36.53|39.17|36.77|38.93|36.53|0
1648670700000|2022-03-30 20:05:00|38.95|36.55|38.96|36.56|39.02|36.62|38.9|36.5|0
1648671000000|2022-03-30 20:10:00|38.97|36.57|38.92|36.52|38.99|36.59|38.89|36.49|0
1648671300000|2022-03-30 20:15:00|39.13|36.33|39.19|36.39|39.2|36.4|39.13|36.33|0
1648671600000|2022-03-30 20:20:00|39.16|36.36|39.13|36.33|39.16|36.36|39.11|36.31|0
1648671900000|2022-03-30 20:25:00|39.14|36.34|39.1|36.3|39.14|36.34|39.09|36.29|0
1648672200000|2022-03-30 20:30:00|39.09|36.29|39.08|36.28|39.09|36.29|39.06|36.26|0
1648672500000|2022-03-30 20:35:00|39.07|36.27|39.08|36.28|39.1|36.3|39.07|36.27|0
1648672800000|2022-03-30 20:40:00|39.07|36.27|38.98|36.18|39.08|36.28|38.98|36.18|0
1648673100000|2022-03-30 20:45:00|38.97|36.17|38.95|36.15|39.02|36.22|38.94|36.14|0
1648673400000|2022-03-30 20:50:00|38.97|36.17|39|36.2|39.01|36.21|38.97|36.17|0
1648673700000|2022-03-30 20:55:00|39.01|36.21|39.07|36.27|39.07|36.27|39.01|36.21|0
1648674000000|2022-03-30 21:00:00|39.06|36.26|39.07|36.27|39.08|36.28|39.05|36.25|0
1648674300000|2022-03-30 21:05:00|39.08|36.28|39.07|36.27|39.08|36.28|39.07|36.27|0
1648674600000|2022-03-30 21:10:00|39.08|36.28|39.08|36.28|39.08|36.28|39.07|36.27|0
1648674900000|2022-03-30 21:15:00|39.09|36.29|39.07|36.27|39.09|36.29|39.07|36.27|0
1648675200000|2022-03-30 21:20:00|39.08|36.28|39.07|36.27|39.08|36.28|39.04|36.24|0
1648675500000|2022-03-30 21:25:00|39.08|36.28|39.09|36.29|39.09|36.29|39.08|36.28|0
1648675800000|2022-03-30 21:30:00|39.08|36.28|39.09|36.29|39.1|36.3|39.08|36.28|0
1648676100000|2022-03-30 21:35:00|39.08|36.28|39.1|36.3|39.1|36.3|39.08|36.28|0
1648676400000|2022-03-30 21:40:00|39.09|36.29|39.08|36.28|39.09|36.29|39.08|36.28|0
1648676700000|2022-03-30 21:45:00|39.07|36.27|39.07|36.27|39.08|36.28|39.07|36.27|0
1648677000000|2022-03-30 21:50:00|39.06|36.26|39.08|36.28|39.1|36.3|39.06|36.26|0
1648677300000|2022-03-30 21:55:00|39.09|36.29|39.08|36.28|39.09|36.29|39.06|36.26|0
1648677600000|2022-03-30 22:00:00|39.07|36.27|39.12|36.32|39.15|36.35|39.05|36.25|0
1648677900000|2022-03-30 22:05:00|39.13|36.33|39.09|36.29|39.14|36.34|39.06|36.26|0
1648678200000|2022-03-30 22:10:00|39.08|36.28|39.08|36.28|39.13|36.33|39.08|36.28|0
1648678500000|2022-03-30 22:15:00|39.09|36.29|39.1|36.3|39.13|36.33|39.09|36.29|0
1648678800000|2022-03-30 22:20:00|39.08|36.28|39.03|36.23|39.1|36.3|39.03|36.23|0
1648679100000|2022-03-30 22:25:00|39.06|36.26|39.03|36.23|39.06|36.26|39.03|36.23|0
1648679400000|2022-03-30 22:30:00|39.04|36.24|39.09|36.29|39.1|36.3|39.04|36.24|0
1648679700000|2022-03-30 22:35:00|39.07|36.27|39.14|36.34|39.14|36.34|39.07|36.27|0
1648680000000|2022-03-30 22:40:00|39.13|36.33|39.07|36.27|39.13|36.33|39.03|36.23|0
1648680300000|2022-03-30 22:45:00|39.06|36.26|39.08|36.28|39.11|36.31|39.06|36.26|0
1648680600000|2022-03-30 22:50:00|39.1|36.3|39.1|36.3|39.11|36.31|39.08|36.28|0
1648680900000|2022-03-30 22:55:00|39.11|36.31|39.1|36.3|39.11|36.31|39.08|36.28|0
1648681200000|2022-03-30 23:00:00|39.08|36.28|39.1|36.3|39.1|36.3|39.05|36.25|0
1648681500000|2022-03-30 23:05:00|39.11|36.31|39.07|36.27|39.11|36.31|39.04|36.24|0
1648681800000|2022-03-30 23:10:00|39.08|36.28|39.09|36.29|39.11|36.31|39.05|36.25|0
1648682100000|2022-03-30 23:15:00|39.08|36.28|39.11|36.31|39.11|36.31|39.04|36.24|0
1648682400000|2022-03-30 23:20:00|39.09|36.29|39.11|36.31|39.11|36.31|39.08|36.28|0
1648682700000|2022-03-30 23:25:00|39.1|36.3|39.12|36.32|39.12|36.32|39.09|36.29|0
1648683000000|2022-03-30 23:30:00|39.13|36.33|39.19|36.39|39.19|36.39|39.13|36.33|0
1648683300000|2022-03-30 23:35:00|39.2|36.4|39.2|36.4|39.22|36.42|39.19|36.39|0
1648683600000|2022-03-30 23:40:00|39.19|36.39|39.19|36.39|39.21|36.41|39.17|36.37|0
1648683900000|2022-03-30 23:45:00|39.2|36.4|39.21|36.41|39.24|36.44|39.2|36.4|0
1648684200000|2022-03-30 23:50:00|39.2|36.4|39.18|36.38|39.23|36.43|39.17|36.37|0
1648684500000|2022-03-30 23:55:00|39.19|36.39|39.2|36.4|39.21|36.41|39.18|36.38|0
1648684800000|2022-03-31 00:00:00|39.18|36.38|39.22|36.42|39.22|36.42|39.17|36.37|0
1648685100000|2022-03-31 00:05:00|39.21|36.41|39.18|36.38|39.22|36.42|39.18|36.38|0
1648685400000|2022-03-31 00:10:00|39.19|36.39|38.9|36.1|39.22|36.42|38.79|35.99|0
1648685700000|2022-03-31 00:15:00|38.88|36.08|38.92|36.12|39.04|36.24|38.85|36.05|0
1648686000000|2022-03-31 00:20:00|38.9|36.1|38.94|36.14|38.95|36.15|38.81|36.01|0
1648686300000|2022-03-31 00:25:00|38.95|36.15|38.87|36.07|38.97|36.17|38.85|36.05|0
1648686600000|2022-03-31 00:30:00|38.88|36.08|38.71|35.91|38.88|36.08|38.63|35.83|0
1648686900000|2022-03-31 00:35:00|38.7|35.9|38.58|35.78|38.75|35.95|38.58|35.78|0
1648687200000|2022-03-31 00:40:00|38.57|35.77|38.42|35.62|38.6|35.8|38.32|35.52|0
1648687500000|2022-03-31 00:45:00|38.4|35.6|38.46|35.66|38.51|35.71|38.4|35.6|0
1648687800000|2022-03-31 00:50:00|38.47|35.67|38.41|35.61|38.48|35.68|38.39|35.59|0
1648688100000|2022-03-31 00:55:00|38.42|35.62|38.4|35.6|38.44|35.64|38.39|35.59|0
1648688400000|2022-03-31 01:00:00|38.41|35.61|38.43|35.63|38.43|35.63|38.36|35.56|0
1648688700000|2022-03-31 01:05:00|38.41|35.61|38.49|35.69|38.52|35.72|38.41|35.61|0
1648689000000|2022-03-31 01:10:00|38.51|35.71|38.51|35.71|38.56|35.76|38.48|35.68|0
1648689300000|2022-03-31 01:15:00|38.49|35.69|38.51|35.71|38.53|35.73|38.48|35.68|0
1648689600000|2022-03-31 01:20:00|38.52|35.72|38.55|35.75|38.55|35.75|38.49|35.69|0
1648689900000|2022-03-31 01:25:00|38.53|35.73|38.48|35.68|38.55|35.75|38.46|35.66|0
1648690200000|2022-03-31 01:30:00|38.49|35.69|38.42|35.62|38.53|35.73|38.41|35.61|0
1648690500000|2022-03-31 01:35:00|38.41|35.61|38.53|35.73|38.54|35.74|38.41|35.61|0
1648690800000|2022-03-31 01:40:00|38.54|35.74|38.54|35.74|38.57|35.77|38.5|35.7|0
1648691100000|2022-03-31 01:45:00|38.53|35.73|38.53|35.73|38.57|35.77|38.49|35.69|0
1648691400000|2022-03-31 01:50:00|38.51|35.71|38.53|35.73|38.54|35.74|38.47|35.67|0
1648691700000|2022-03-31 01:55:00|38.54|35.74|38.53|35.73|38.55|35.75|38.53|35.73|0
1648692000000|2022-03-31 02:00:00|38.54|35.74|38.62|35.82|38.64|35.84|38.53|35.73|0
1648692300000|2022-03-31 02:05:00|38.6|35.8|38.58|35.78|38.64|35.84|38.55|35.75|0
1648692600000|2022-03-31 02:10:00|38.57|35.77|38.54|35.74|38.59|35.79|38.54|35.74|0
1648692900000|2022-03-31 02:15:00|38.52|35.72|38.54|35.74|38.55|35.75|38.52|35.72|0
1648693200000|2022-03-31 02:20:00|38.52|35.72|38.55|35.75|38.55|35.75|38.51|35.71|0
1648693500000|2022-03-31 02:25:00|38.53|35.73|38.55|35.75|38.58|35.78|38.52|35.72|0
1648693800000|2022-03-31 02:30:00|38.53|35.73|38.5|35.7|38.56|35.76|38.5|35.7|0
1648694100000|2022-03-31 02:35:00|38.49|35.69|38.43|35.63|38.49|35.69|38.41|35.61|0
1648694400000|2022-03-31 02:40:00|38.42|35.62|38.49|35.69|38.52|35.72|38.42|35.62|0
1648694700000|2022-03-31 02:45:00|38.52|35.72|38.5|35.7|38.53|35.73|38.49|35.69|0
1648695000000|2022-03-31 02:50:00|38.49|35.69|38.51|35.71|38.54|35.74|38.49|35.69|0
1648695300000|2022-03-31 02:55:00|38.52|35.72|38.53|35.73|38.54|35.74|38.49|35.69|0
1648695600000|2022-03-31 03:00:00|38.5|35.7|38.51|35.71|38.54|35.74|38.5|35.7|0
1648695900000|2022-03-31 03:05:00|38.52|35.72|38.57|35.77|38.57|35.77|38.5|35.7|0
1648696200000|2022-03-31 03:10:00|38.59|35.79|38.61|35.81|38.66|35.86|38.58|35.78|0
1648696500000|2022-03-31 03:15:00|38.59|35.79|38.59|35.79|38.61|35.81|38.56|35.76|0
1648696800000|2022-03-31 03:20:00|38.61|35.81|38.58|35.78|38.62|35.82|38.56|35.76|0
1648697100000|2022-03-31 03:25:00|38.56|35.76|38.55|35.75|38.58|35.78|38.55|35.75|0
1648697400000|2022-03-31 03:30:00|38.56|35.76|38.66|35.86|38.66|35.86|38.56|35.76|0
1648697700000|2022-03-31 03:35:00|38.67|35.87|38.7|35.9|38.77|35.97|38.66|35.86|0
1648698000000|2022-03-31 03:40:00|38.71|35.91|38.72|35.92|38.76|35.96|38.71|35.91|0
1648698300000|2022-03-31 03:45:00|38.71|35.91|38.73|35.93|38.73|35.93|38.7|35.9|0
1648698600000|2022-03-31 03:50:00|38.71|35.91|38.72|35.92|38.73|35.93|38.71|35.91|0
1648698900000|2022-03-31 03:55:00|38.71|35.91|38.75|35.95|38.77|35.97|38.7|35.9|0
1648699200000|2022-03-31 04:00:00|38.74|35.94|38.96|36.16|38.96|36.16|38.71|35.91|0
1648699500000|2022-03-31 04:05:00|38.95|36.15|38.97|36.17|38.97|36.17|38.93|36.13|0
1648699800000|2022-03-31 04:10:00|38.96|36.16|38.98|36.18|38.98|36.18|38.96|36.16|0
1648700100000|2022-03-31 04:15:00|38.99|36.19|38.94|36.14|39|36.2|38.94|36.14|0
1648700400000|2022-03-31 04:20:00|38.95|36.15|38.97|36.17|38.98|36.18|38.91|36.11|0
1648700700000|2022-03-31 04:25:00|38.98|36.18|39.04|36.24|39.04|36.24|38.97|36.17|0
1648701000000|2022-03-31 04:30:00|39.03|36.23|38.98|36.18|39.03|36.23|38.94|36.14|0
1648701300000|2022-03-31 04:35:00|38.99|36.19|38.96|36.16|38.99|36.19|38.95|36.15|0
1648701600000|2022-03-31 04:40:00|38.97|36.17|38.95|36.15|38.97|36.17|38.94|36.14|0
1648701900000|2022-03-31 04:45:00|38.96|36.16|38.95|36.15|38.96|36.16|38.91|36.11|0
1648702200000|2022-03-31 04:50:00|38.93|36.13|38.96|36.16|38.96|36.16|38.93|36.13|0
1648702500000|2022-03-31 04:55:00|38.95|36.15|38.95|36.15|38.97|36.17|38.93|36.13|0
1648702800000|2022-03-31 05:00:00|38.93|36.13|39|36.2|39.03|36.23|38.92|36.12|0
1648703100000|2022-03-31 05:05:00|39.02|36.22|39.1|36.3|39.13|36.33|38.97|36.17|0
1648703400000|2022-03-31 05:10:00|39.09|36.29|39.04|36.24|39.09|36.29|38.96|36.16|0
1648703700000|2022-03-31 05:15:00|39.03|36.23|39.08|36.28|39.11|36.31|39.01|36.21|0
1648704000000|2022-03-31 05:20:00|39.07|36.27|39.05|36.25|39.08|36.28|39.03|36.23|0
1648704300000|2022-03-31 05:25:00|39.07|36.27|39.11|36.31|39.14|36.34|39.06|36.26|0
1648704600000|2022-03-31 05:30:00|39.09|36.29|39.15|36.35|39.17|36.37|39.07|36.27|0
1648704900000|2022-03-31 05:35:00|39.14|36.34|39.21|36.41|39.21|36.41|39.08|36.28|0
1648705200000|2022-03-31 05:40:00|39.19|36.39|39.18|36.38|39.23|36.43|39.15|36.35|0
1648705500000|2022-03-31 05:45:00|39.19|36.39|39.19|36.39|39.2|36.4|39.13|36.33|0
1648705800000|2022-03-31 05:50:00|39.18|36.38|39.08|36.28|39.19|36.39|39|36.2|0
1648706100000|2022-03-31 05:55:00|39.07|36.27|39.02|36.22|39.08|36.28|39|36.2|0
1648706400000|2022-03-31 06:00:00|39.05|36.25|39.17|36.37|39.19|36.39|38.92|36.12|0
1648706700000|2022-03-31 06:05:00|39.16|36.36|39.07|36.27|39.19|36.39|39.06|36.26|0
1648707000000|2022-03-31 06:10:00|39.06|36.26|39.64|36.84|39.92|37.12|39.04|36.24|0
1648707300000|2022-03-31 06:15:00|39.65|36.85|39.69|36.89|39.78|36.98|39.64|36.84|0
1648707600000|2022-03-31 06:20:00|39.71|36.91|39.59|36.79|39.72|36.92|39.59|36.79|0
1648707900000|2022-03-31 06:25:00|39.6|36.8|39.61|36.81|39.69|36.89|39.59|36.79|0
1648708200000|2022-03-31 06:30:00|39.62|36.82|39.73|36.93|39.73|36.93|39.59|36.79|0
1648708500000|2022-03-31 06:35:00|39.71|36.91|39.75|36.95|39.8|37|39.68|36.88|0
1648708800000|2022-03-31 06:40:00|39.76|36.96|39.67|36.87|39.76|36.96|39.64|36.84|0
1648709100000|2022-03-31 06:45:00|39.66|36.86|39.64|36.84|39.7|36.9|39.6|36.8|0
1648709400000|2022-03-31 06:50:00|39.66|36.86|39.56|36.76|39.68|36.88|39.53|36.73|0
1648709700000|2022-03-31 06:55:00|39.59|36.79|39.52|36.72|39.62|36.82|39.52|36.72|0
1648710000000|2022-03-31 07:00:00|39.5|36.7|39.39|36.59|39.5|36.7|39.32|36.52|0
1648710300000|2022-03-31 07:05:00|39.2|36.8|39.36|36.96|39.37|36.97|39.19|36.79|0
1648710600000|2022-03-31 07:10:00|39.35|36.95|39.14|36.74|39.36|36.96|39|36.6|0
1648710900000|2022-03-31 07:15:00|39.13|36.73|39.16|36.76|39.21|36.81|38.56|36.16|0
1648711200000|2022-03-31 07:20:00|39.18|36.78|39.17|36.77|39.23|36.83|39.11|36.71|0
1648711500000|2022-03-31 07:25:00|39.18|36.78|39.26|36.86|39.27|36.87|39.1|36.7|0
1648711800000|2022-03-31 07:30:00|39.27|36.87|39.19|36.79|39.33|36.93|39.09|36.69|0
1648712100000|2022-03-31 07:35:00|39.2|36.8|39.13|36.73|39.2|36.8|39.09|36.69|0
1648712400000|2022-03-31 07:40:00|39.12|36.72|39.26|36.86|39.3|36.9|39.12|36.72|0
1648712700000|2022-03-31 07:45:00|39.27|36.87|39.3|36.9|39.36|36.96|39.26|36.86|0
1648713000000|2022-03-31 07:50:00|39.31|36.91|39.38|36.98|39.38|36.98|39.3|36.9|0
1648713300000|2022-03-31 07:55:00|39.37|36.97|39.39|36.99|39.46|37.06|39.32|36.92|0
1648713600000|2022-03-31 08:00:00|39.41|37.01|39.48|37.08|39.55|37.15|39.41|37.01|0
1648713900000|2022-03-31 08:05:00|39.47|37.07|39.59|37.19|39.65|37.25|39.42|37.02|0
1648714200000|2022-03-31 08:10:00|39.58|37.18|39.63|37.23|39.66|37.26|39.58|37.18|0
1648714500000|2022-03-31 08:15:00|39.65|37.25|39.6|37.2|39.75|37.35|39.58|37.18|0
1648714800000|2022-03-31 08:20:00|39.62|37.22|39.36|36.96|39.62|37.22|39.29|36.89|0
1648715100000|2022-03-31 08:25:00|39.38|36.98|39.3|36.9|39.39|36.99|39.29|36.89|0
1648715400000|2022-03-31 08:30:00|39.29|36.89|39.33|36.93|39.4|37|39.29|36.89|0
1648715700000|2022-03-31 08:35:00|39.34|36.94|39.43|37.03|39.44|37.04|39.3|36.9|0
1648716000000|2022-03-31 08:40:00|39.44|37.04|39.53|37.13|39.58|37.18|39.1|36.7|0
1648716300000|2022-03-31 08:45:00|39.55|37.15|39.55|37.15|39.58|37.18|39.53|37.13|0
1648716600000|2022-03-31 08:50:00|39.56|37.16|39.43|37.03|39.56|37.16|39.42|37.02|0
1648716900000|2022-03-31 08:55:00|39.42|37.02|39.39|36.99|39.43|37.03|39.3|36.9|0
1648717200000|2022-03-31 09:00:00|39.42|37.02|39.52|37.12|39.53|37.13|39.35|36.95|0
1648717500000|2022-03-31 09:05:00|39.5|37.1|39.54|37.14|39.57|37.17|39.49|37.09|0
1648717800000|2022-03-31 09:10:00|39.53|37.13|39.51|37.11|39.56|37.16|39.51|37.11|0
1648718100000|2022-03-31 09:15:00|39.53|37.13|39.37|36.97|39.53|37.13|39.37|36.97|0
1648718400000|2022-03-31 09:20:00|39.38|36.98|39.39|36.99|39.43|37.03|39.37|36.97|0
1648718700000|2022-03-31 09:25:00|39.38|36.98|39.43|37.03|39.48|37.08|39.38|36.98|0
1648719000000|2022-03-31 09:30:00|39.44|37.04|39.42|37.02|39.48|37.08|39.41|37.01|0
1648719300000|2022-03-31 09:35:00|39.44|37.04|39.47|37.07|39.49|37.09|39.42|37.02|0
1648719600000|2022-03-31 09:40:00|39.48|37.08|39.36|36.96|39.48|37.08|39.34|36.94|0
1648719900000|2022-03-31 09:45:00|39.35|36.95|39.3|36.9|39.68|37.28|39.22|36.82|0
1648720200000|2022-03-31 09:50:00|39.27|36.87|39.33|36.93|39.36|36.96|39.27|36.87|0
1648720500000|2022-03-31 09:55:00|39.3|36.9|39.36|36.96|39.36|36.96|39.26|36.86|0
1648720800000|2022-03-31 10:00:00|39.34|36.94|39.36|36.96|39.41|37.01|39.28|36.88|0
1648721100000|2022-03-31 10:05:00|39.37|36.97|39.34|36.94|39.38|36.98|39.3|36.9|0
1648721400000|2022-03-31 10:10:00|39.33|36.93|39.4|37|39.41|37.01|39.33|36.93|0
1648721700000|2022-03-31 10:15:00|39.38|36.98|39.47|37.07|39.47|37.07|39.3|36.9|0
1648722000000|2022-03-31 10:20:00|39.48|37.08|39.37|36.97|39.54|37.14|39.35|36.95|0
1648722300000|2022-03-31 10:25:00|39.35|36.95|39.43|37.03|39.5|37.1|39.32|36.92|0
1648722600000|2022-03-31 10:30:00|39.41|37.01|39.49|37.09|39.5|37.1|39.41|37.01|0
1648722900000|2022-03-31 10:35:00|39.48|37.08|39.53|37.13|39.58|37.18|39.33|36.93|0
1648723200000|2022-03-31 10:40:00|39.54|37.14|39.47|37.07|39.58|37.18|39.42|37.02|0
1648723500000|2022-03-31 10:45:00|39.45|37.05|39.19|36.79|39.51|37.11|39.18|36.78|0
1648723800000|2022-03-31 10:50:00|39.21|36.81|39.61|37.21|39.65|37.25|39.16|36.76|0
1648724100000|2022-03-31 10:55:00|39.62|37.22|39.78|37.38|39.8|37.4|39.62|37.22|0
1648724400000|2022-03-31 11:00:00|39.77|37.37|39.74|37.34|39.78|37.38|39.69|37.29|0
1648724700000|2022-03-31 11:05:00|39.72|37.32|39.78|37.38|39.86|37.46|39.72|37.32|0
1648725000000|2022-03-31 11:10:00|39.79|37.39|39.95|37.55|39.96|37.56|39.79|37.39|0
1648725300000|2022-03-31 11:15:00|39.94|37.54|39.88|37.48|40.04|37.64|39.59|37.19|0
1648725600000|2022-03-31 11:20:00|39.9|37.5|39.95|37.55|39.97|37.57|39.85|37.45|0
1648725900000|2022-03-31 11:25:00|39.97|37.57|40.08|37.68|40.1|37.7|39.94|37.54|0
1648726200000|2022-03-31 11:30:00|40.07|37.67|40.01|37.61|40.1|37.7|39.95|37.55|0
1648726500000|2022-03-31 11:35:00|40.04|37.64|39.91|37.51|40.04|37.64|39.87|37.47|0
1648726800000|2022-03-31 11:40:00|39.89|37.49|39.79|37.39|39.96|37.56|39.78|37.38|0
1648727100000|2022-03-31 11:45:00|39.77|37.37|39.7|37.3|39.79|37.39|39.69|37.29|0
1648727400000|2022-03-31 11:50:00|39.72|37.32|39.79|37.39|39.79|37.39|39.72|37.32|0
1648727700000|2022-03-31 11:55:00|39.78|37.38|39.67|37.27|39.79|37.39|39.63|37.23|0
1648728000000|2022-03-31 12:00:00|39.66|37.26|39.78|37.38|39.95|37.55|39.66|37.26|0
1648728300000|2022-03-31 12:05:00|39.77|37.37|39.69|37.29|39.79|37.39|39.64|37.24|0
1648728600000|2022-03-31 12:10:00|39.68|37.28|39.71|37.31|39.72|37.32|39.68|37.28|0
1648728900000|2022-03-31 12:15:00|39.69|37.29|39.78|37.38|39.79|37.39|39.69|37.29|0
1648729200000|2022-03-31 12:20:00|39.76|37.36|39.75|37.35|39.83|37.43|39.73|37.33|0
1648729500000|2022-03-31 12:25:00|39.73|37.33|39.72|37.32|39.76|37.36|39.69|37.29|0
1648729800000|2022-03-31 12:30:00|39.76|37.36|39.79|37.39|39.82|37.42|39.49|37.09|0
1648730100000|2022-03-31 12:35:00|39.76|37.36|39.87|37.47|39.96|37.56|39.73|37.33|0
1648730400000|2022-03-31 12:40:00|39.86|37.46|39.89|37.49|39.93|37.53|39.86|37.46|0
1648730700000|2022-03-31 12:45:00|39.87|37.47|39.92|37.52|39.99|37.59|39.87|37.47|0
1648731000000|2022-03-31 12:50:00|39.93|37.53|39.94|37.54|39.96|37.56|39.87|37.47|0
1648731300000|2022-03-31 12:55:00|39.96|37.56|39.81|37.41|39.96|37.56|39.75|37.35|0
1648731600000|2022-03-31 13:00:00|39.8|37.4|39.72|37.32|39.87|37.47|39.71|37.31|0
1648731900000|2022-03-31 13:05:00|39.74|37.34|39.84|37.44|39.85|37.45|39.64|37.24|0
1648732200000|2022-03-31 13:10:00|39.82|37.42|39.95|37.55|40.14|37.74|39.82|37.42|0
1648732500000|2022-03-31 13:15:00|39.92|37.52|40.1|37.7|40.17|37.77|39.9|37.5|0
1648732800000|2022-03-31 13:20:00|40.04|37.64|39.95|37.55|40.14|37.74|39.95|37.55|0
1648733100000|2022-03-31 13:25:00|39.94|37.54|40.25|37.85|40.25|37.85|39.92|37.52|0
1648733400000|2022-03-31 13:30:00|40.17|37.77|40.31|37.91|40.34|37.94|40.15|37.75|0
1648733700000|2022-03-31 13:35:00|40.35|37.95|40.34|37.94|40.69|38.29|40.34|37.94|0
1648734000000|2022-03-31 13:40:00|40.38|37.98|40.51|38.11|40.59|38.19|40.3|37.9|0
1648734300000|2022-03-31 13:45:00|40.5|38.1|39.89|37.49|40.67|38.27|39.65|37.25|0
1648734600000|2022-03-31 13:50:00|39.92|37.52|40.39|37.99|40.48|38.08|39.65|37.25|0
1648734900000|2022-03-31 13:55:00|40.41|38.01|40.23|37.83|40.52|38.12|40.15|37.75|0
1648735200000|2022-03-31 14:00:00|40.26|37.86|40.89|38.49|40.98|38.58|40.26|37.86|0
1648735500000|2022-03-31 14:05:00|40.86|38.46|40.8|38.4|40.88|38.48|40.61|38.21|0
1648735800000|2022-03-31 14:10:00|40.77|38.37|40.62|38.22|40.93|38.53|40.59|38.19|0
1648736100000|2022-03-31 14:15:00|40.61|38.21|40.62|38.22|40.78|38.38|40.48|38.08|0
1648736400000|2022-03-31 14:20:00|40.64|38.24|40.52|38.12|40.64|38.24|40.18|37.78|0
1648736700000|2022-03-31 14:25:00|40.53|38.13|40.33|37.93|40.67|38.27|40.26|37.86|0
1648737000000|2022-03-31 14:30:00|40.31|37.91|39.96|37.56|40.4|38|39.92|37.52|0
1648737300000|2022-03-31 14:35:00|39.93|37.53|40.28|37.88|40.53|38.13|39.82|37.42|0
1648737600000|2022-03-31 14:40:00|40.29|37.89|40.18|37.78|40.41|38.01|40.14|37.74|0
1648737900000|2022-03-31 14:45:00|40.21|37.81|39.83|37.43|40.24|37.84|39.74|37.34|0
1648738200000|2022-03-31 14:50:00|39.84|37.44|40.14|37.74|40.17|37.77|39.82|37.42|0
1648738500000|2022-03-31 14:55:00|40.11|37.71|40.05|37.65|41.03|38.63|37.93|35.53|0
1648738800000|2022-03-31 15:00:00|40.08|37.68|40.22|37.82|40.4|38|40.01|37.61|0
1648739100000|2022-03-31 15:05:00|40.24|37.84|40.45|38.05|40.64|38.24|40.22|37.82|0
1648739400000|2022-03-31 15:10:00|40.49|38.09|40.53|38.13|40.65|38.25|40.4|38|0
1648739700000|2022-03-31 15:15:00|40.49|38.09|40.62|38.22|40.71|38.31|40.48|38.08|0
1648740000000|2022-03-31 15:20:00|40.63|38.23|40.65|38.25|40.71|38.31|40.46|38.06|0
1648740300000|2022-03-31 15:25:00|40.63|38.23|40.75|38.35|40.82|38.42|40.63|38.23|0
1648740600000|2022-03-31 15:30:00|40.79|38.39|40.91|38.51|40.95|38.55|40.72|38.32|0
1648740900000|2022-03-31 15:35:00|40.9|38.5|40.82|38.42|40.98|38.58|40.7|38.3|0
1648741200000|2022-03-31 15:40:00|40.79|38.39|40.64|38.24|40.81|38.41|40.47|38.07|0
1648741500000|2022-03-31 15:45:00|40.66|38.26|40.73|38.33|40.79|38.39|40.66|38.26|0
1648741800000|2022-03-31 15:50:00|40.75|38.35|40.8|38.4|40.88|38.48|40.68|38.28|0
1648742100000|2022-03-31 15:55:00|40.79|38.39|40.61|38.21|40.82|38.42|40.61|38.21|0
1648742400000|2022-03-31 16:00:00|40.63|38.23|40.85|38.45|40.86|38.46|40.51|38.11|0
1648742700000|2022-03-31 16:05:00|40.86|38.46|40.81|38.41|40.9|38.5|40.76|38.36|0
1648743000000|2022-03-31 16:10:00|40.83|38.43|41|38.6|41|38.6|40.81|38.41|0
1648743300000|2022-03-31 16:15:00|41.02|38.62|40.96|38.56|41.05|38.65|40.86|38.46|0
1648743600000|2022-03-31 16:20:00|40.99|38.59|41.19|38.79|41.19|38.79|40.99|38.59|0
1648743900000|2022-03-31 16:25:00|41.21|38.81|41.18|38.78|41.31|38.91|41.17|38.77|0
1648744200000|2022-03-31 16:30:00|41.16|38.76|41.33|38.93|41.34|38.94|41.06|38.66|0
1648744500000|2022-03-31 16:35:00|41.31|38.91|41.16|38.76|41.36|38.96|41.1|38.7|0
1648744800000|2022-03-31 16:40:00|41.18|38.78|41.04|38.64|41.19|38.79|41.01|38.61|0
1648745100000|2022-03-31 16:45:00|41.01|38.61|41.07|38.67|41.17|38.77|40.97|38.57|0
1648745400000|2022-03-31 16:50:00|41.06|38.66|41.25|38.85|41.29|38.89|41.06|38.66|0
1648745700000|2022-03-31 16:55:00|41.26|38.86|41.35|38.95|41.38|38.98|41.19|38.79|0
1648746000000|2022-03-31 17:00:00|41.34|38.94|41.28|38.88|41.4|39|41.19|38.79|0
1648746300000|2022-03-31 17:05:00|41.29|38.89|41.39|38.99|41.41|39.01|41.2|38.8|0
1648746600000|2022-03-31 17:10:00|41.41|39.01|41.47|39.07|41.51|39.11|41.32|38.92|0
1648746900000|2022-03-31 17:15:00|41.48|39.08|41.27|38.87|41.57|39.17|41.26|38.86|0
1648747200000|2022-03-31 17:20:00|41.32|38.92|41.42|39.02|41.48|39.08|41.32|38.92|0
1648747500000|2022-03-31 17:25:00|41.45|39.05|41.17|38.77|41.48|39.08|41.14|38.74|0
1648747800000|2022-03-31 17:30:00|41.18|38.78|41.18|38.78|41.25|38.85|41.06|38.66|0
1648748100000|2022-03-31 17:35:00|41.21|38.81|41.3|38.9|41.36|38.96|41.21|38.81|0
1648748400000|2022-03-31 17:40:00|41.28|38.88|41.18|38.78|41.31|38.91|41.12|38.72|0
1648748700000|2022-03-31 17:45:00|41.16|38.76|41.1|38.7|41.22|38.82|41.09|38.69|0
1648749000000|2022-03-31 17:50:00|41.07|38.67|41|38.6|41.07|38.67|40.85|38.45|0
1648749300000|2022-03-31 17:55:00|41.01|38.61|41.17|38.77|41.17|38.77|40.95|38.55|0
1648749600000|2022-03-31 18:00:00|41.14|38.74|41.49|39.09|41.5|39.1|41.14|38.74|0
1648749900000|2022-03-31 18:05:00|41.47|39.07|41.54|39.14|41.62|39.22|41.41|39.01|0
1648750200000|2022-03-31 18:10:00|41.57|39.17|41.63|39.23|41.66|39.26|41.48|39.08|0
1648750500000|2022-03-31 18:15:00|41.66|39.26|41.69|39.29|41.77|39.37|41.6|39.2|0
1648750800000|2022-03-31 18:20:00|41.71|39.31|40.8|38.4|41.74|39.34|40.77|38.37|0
1648751100000|2022-03-31 18:25:00|40.81|38.41|40.75|38.35|41|38.6|40.72|38.32|0
1648751400000|2022-03-31 18:30:00|40.77|38.37|40.91|38.51|40.96|38.56|40.74|38.34|0
1648751700000|2022-03-31 18:35:00|40.93|38.53|40.77|38.37|41|38.6|40.68|38.28|0
1648752000000|2022-03-31 18:40:00|40.81|38.41|40.94|38.54|41.05|38.65|40.73|38.33|0
1648752300000|2022-03-31 18:45:00|40.93|38.53|40.93|38.53|41.04|38.64|40.81|38.41|0
1648752600000|2022-03-31 18:50:00|40.95|38.55|40.89|38.49|40.97|38.57|40.81|38.41|0
1648752900000|2022-03-31 18:55:00|40.94|38.54|40.63|38.23|40.94|38.54|40.63|38.23|0
1648753200000|2022-03-31 19:00:00|40.6|38.2|40.39|37.99|40.6|38.2|40.16|37.76|0
1648753500000|2022-03-31 19:05:00|40.41|38.01|40.33|37.93|40.49|38.09|40.24|37.84|0
1648753800000|2022-03-31 19:10:00|40.35|37.95|40.61|38.21|40.65|38.25|40.34|37.94|0
1648754100000|2022-03-31 19:15:00|40.62|38.22|40.81|38.41|40.86|38.46|40.59|38.19|0
1648754400000|2022-03-31 19:20:00|40.83|38.43|41.19|38.79|41.22|38.82|40.83|38.43|0
1648754700000|2022-03-31 19:25:00|41.17|38.77|41.21|38.81|41.36|38.96|41.1|38.7|0
1648755000000|2022-03-31 19:30:00|41.23|38.83|41.63|39.23|41.74|39.34|41.14|38.74|0
1648755300000|2022-03-31 19:35:00|41.65|39.25|41.47|39.07|41.74|39.34|41.3|38.9|0
1648755600000|2022-03-31 19:40:00|41.57|39.17|41.96|39.56|41.98|39.58|41.47|39.07|0
1648755900000|2022-03-31 19:45:00|41.95|39.55|41.17|38.77|42.04|39.64|41.17|38.77|0
1648756200000|2022-03-31 19:50:00|41.19|38.79|41.82|39.42|41.82|39.42|41.16|38.76|0
1648756500000|2022-03-31 19:55:00|41.91|39.51|42.45|40.05|42.91|40.51|41.68|39.28|0
1648756800000|2022-03-31 20:00:00|42.62|40.22|42.44|40.04|42.62|40.22|41.96|39.56|0
1648757100000|2022-03-31 20:05:00|42.42|40.02|42.2|39.8|42.53|40.13|42.17|39.77|0
1648757400000|2022-03-31 20:10:00|42.17|39.77|41.73|39.33|42.17|39.77|41.68|39.28|0
1648757700000|2022-03-31 20:15:00|41.97|39.17|41.99|39.19|42.06|39.26|41.85|39.05|0
1648758000000|2022-03-31 20:20:00|42|39.2|42.28|39.48|42.29|39.49|41.97|39.17|0
1648758300000|2022-03-31 20:25:00|42.29|39.49|42.18|39.38|42.35|39.55|42.14|39.34|0
1648758600000|2022-03-31 20:30:00|42.17|39.37|42.12|39.32|42.2|39.4|42.06|39.26|0
1648758900000|2022-03-31 20:35:00|42.16|39.36|42.07|39.27|42.16|39.36|42.01|39.21|0
1648759200000|2022-03-31 20:40:00|42.04|39.24|42.03|39.23|42.05|39.25|41.98|39.18|0
1648759500000|2022-03-31 20:45:00|42.01|39.21|42.01|39.21|42.15|39.35|41.95|39.15|0
1648759800000|2022-03-31 20:50:00|41.99|39.19|42.04|39.24|42.14|39.34|41.99|39.19|0
1648760100000|2022-03-31 20:55:00|42.02|39.22|42.03|39.23|42.07|39.27|41.99|39.19|0
1648760400000|2022-03-31 21:00:00|42.02|39.22|42.06|39.26|42.07|39.27|42.02|39.22|0
1648760700000|2022-03-31 21:05:00|42.07|39.27|42.07|39.27|42.07|39.27|42.05|39.25|0
1648761000000|2022-03-31 21:10:00|42.06|39.26|42.06|39.26|42.07|39.27|42.05|39.25|0
1648761300000|2022-03-31 21:15:00|42.05|39.25|42.05|39.25|42.06|39.26|42.05|39.25|0
1648761600000|2022-03-31 21:20:00|42.06|39.26|42.1|39.3|42.1|39.3|42.06|39.26|0
1648761900000|2022-03-31 21:25:00|42.09|39.29|42.17|39.37|42.17|39.37|42.07|39.27|0
1648762200000|2022-03-31 21:30:00|42.14|39.34|42.18|39.38|42.2|39.4|42.13|39.33|0
1648762500000|2022-03-31 21:35:00|42.2|39.4|42.22|39.42|42.23|39.43|42.18|39.38|0
1648762800000|2022-03-31 21:40:00|42.21|39.41|42.17|39.37|42.23|39.43|42.17|39.37|0
1648763100000|2022-03-31 21:45:00|42.18|39.38|42.16|39.36|42.18|39.38|42.12|39.32|0
1648763400000|2022-03-31 21:50:00|42.15|39.35|42.14|39.34|42.15|39.35|42.08|39.28|0
1648763700000|2022-03-31 21:55:00|42.13|39.33|42.07|39.27|42.13|39.33|42.04|39.24|0
1648764000000|2022-03-31 22:00:00|42.05|39.25|41.87|39.07|42.06|39.26|41.81|39.01|0
1648764300000|2022-03-31 22:05:00|41.89|39.09|41.93|39.13|41.95|39.15|41.84|39.04|0
1648764600000|2022-03-31 22:10:00|41.92|39.12|42.03|39.23|42.05|39.25|41.92|39.12|0
1648764900000|2022-03-31 22:15:00|42.02|39.22|42.13|39.33|42.17|39.37|42|39.2|0
1648765200000|2022-03-31 22:20:00|42.14|39.34|42.17|39.37|42.23|39.43|42.11|39.31|0
1648765500000|2022-03-31 22:25:00|42.16|39.36|42.22|39.42|42.22|39.42|42.14|39.34|0
1648765800000|2022-03-31 22:30:00|42.17|39.37|42.03|39.23|42.17|39.37|42.03|39.23|0
1648766100000|2022-03-31 22:35:00|42.02|39.22|41.99|39.19|42.02|39.22|41.96|39.16|0
1648766400000|2022-03-31 22:40:00|41.97|39.17|41.96|39.16|41.98|39.18|41.94|39.14|0
1648766700000|2022-03-31 22:45:00|41.95|39.15|41.98|39.18|41.98|39.18|41.91|39.11|0
1648767000000|2022-03-31 22:50:00|41.97|39.17|41.95|39.15|41.97|39.17|41.91|39.11|0
1648767300000|2022-03-31 22:55:00|41.94|39.14|41.95|39.15|42|39.2|41.94|39.14|0
1648767600000|2022-03-31 23:00:00|41.94|39.14|41.95|39.15|41.95|39.15|41.9|39.1|0
1648767900000|2022-03-31 23:05:00|41.97|39.17|41.93|39.13|42|39.2|41.92|39.12|0
1648768200000|2022-03-31 23:10:00|41.95|39.15|41.92|39.12|41.96|39.16|41.89|39.09|0
1648768500000|2022-03-31 23:15:00|41.93|39.13|41.92|39.12|41.96|39.16|41.86|39.06|0
1648768800000|2022-03-31 23:20:00|41.9|39.1|41.89|39.09|41.96|39.16|41.89|39.09|0
1648769100000|2022-03-31 23:25:00|41.9|39.1|41.88|39.08|41.93|39.13|41.88|39.08|0
1648769400000|2022-03-31 23:30:00|41.9|39.1|41.91|39.11|41.94|39.14|41.84|39.04|0
1648769700000|2022-03-31 23:35:00|41.9|39.1|41.85|39.05|41.9|39.1|41.84|39.04|0
1648770000000|2022-03-31 23:40:00|41.87|39.07|41.79|38.99|41.87|39.07|41.76|38.96|0
1648770300000|2022-03-31 23:45:00|41.8|39|41.92|39.12|41.93|39.13|41.8|39|0
1648770600000|2022-03-31 23:50:00|41.91|39.11|41.86|39.06|41.95|39.15|41.86|39.06|0
1648770900000|2022-03-31 23:55:00|41.85|39.05|41.89|39.09|41.91|39.11|41.85|39.05|0
1648771200000|2022-04-01 00:00:00|41.88|39.08|42|39.2|42.06|39.26|41.75|38.95|0
1648771500000|2022-04-01 00:05:00|41.98|39.18|41.97|39.17|42.06|39.26|41.88|39.08|0
1648771800000|2022-04-01 00:10:00|41.95|39.15|41.87|39.07|42.04|39.24|41.84|39.04|0
1648772100000|2022-04-01 00:15:00|41.89|39.09|42.07|39.27|42.09|39.29|41.86|39.06|0
1648772400000|2022-04-01 00:20:00|42.06|39.26|41.98|39.18|42.09|39.29|41.93|39.13|0
1648772700000|2022-04-01 00:25:00|41.99|39.19|42.08|39.28|42.12|39.32|41.99|39.19|0
1648773000000|2022-04-01 00:30:00|42.07|39.27|42.17|39.37|42.18|39.38|42.05|39.25|0
1648773300000|2022-04-01 00:35:00|42.16|39.36|42.01|39.21|42.24|39.44|42.01|39.21|0
1648773600000|2022-04-01 00:40:00|41.99|39.19|41.94|39.14|42.07|39.27|41.9|39.1|0
1648773900000|2022-04-01 00:45:00|41.96|39.16|41.98|39.18|42|39.2|41.91|39.11|0
1648774200000|2022-04-01 00:50:00|41.97|39.17|42.02|39.22|42.08|39.28|41.97|39.17|0
1648774500000|2022-04-01 00:55:00|42|39.2|41.88|39.08|42.08|39.28|41.88|39.08|0
1648774800000|2022-04-01 01:00:00|41.89|39.09|41.92|39.12|42|39.2|41.88|39.08|0
1648775100000|2022-04-01 01:05:00|41.91|39.11|41.88|39.08|41.95|39.15|41.86|39.06|0
1648775400000|2022-04-01 01:10:00|41.89|39.09|41.85|39.05|41.92|39.12|41.81|39.01|0
1648775700000|2022-04-01 01:15:00|41.86|39.06|41.81|39.01|41.89|39.09|41.75|38.95|0
1648776000000|2022-04-01 01:20:00|41.8|39|41.75|38.95|41.81|39.01|41.72|38.92|0
1648776300000|2022-04-01 01:25:00|41.74|38.94|41.78|38.98|41.86|39.06|41.74|38.94|0
1648776600000|2022-04-01 01:30:00|41.8|39|41.81|39.01|41.87|39.07|41.78|38.98|0
1648776900000|2022-04-01 01:35:00|41.8|39|41.98|39.18|42.04|39.24|41.79|38.99|0
1648777200000|2022-04-01 01:40:00|41.99|39.19|41.93|39.13|41.99|39.19|41.88|39.08|0
1648777500000|2022-04-01 01:45:00|41.95|39.15|41.97|39.17|42.01|39.21|41.91|39.11|0
1648777800000|2022-04-01 01:50:00|41.96|39.16|41.94|39.14|41.96|39.16|41.81|39.01|0
1648778100000|2022-04-01 01:55:00|41.93|39.13|41.9|39.1|41.94|39.14|41.87|39.07|0
1648778400000|2022-04-01 02:00:00|41.91|39.11|41.86|39.06|41.93|39.13|41.79|38.99|0
1648778700000|2022-04-01 02:05:00|41.85|39.05|41.92|39.12|41.92|39.12|41.83|39.03|0
1648779000000|2022-04-01 02:10:00|41.93|39.13|41.85|39.05|41.94|39.14|41.82|39.02|0
1648779300000|2022-04-01 02:15:00|41.84|39.04|41.83|39.03|41.86|39.06|41.82|39.02|0
1648779600000|2022-04-01 02:20:00|41.84|39.04|41.86|39.06|41.94|39.14|41.83|39.03|0
1648779900000|2022-04-01 02:25:00|41.88|39.08|41.87|39.07|41.89|39.09|41.84|39.04|0
1648780200000|2022-04-01 02:30:00|41.86|39.06|41.81|39.01|41.87|39.07|41.8|39|0
1648780500000|2022-04-01 02:35:00|41.8|39|41.72|38.92|41.83|39.03|41.7|38.9|0
1648780800000|2022-04-01 02:40:00|41.74|38.94|41.67|38.87|41.74|38.94|41.63|38.83|0
1648781100000|2022-04-01 02:45:00|41.69|38.89|41.61|38.81|41.7|38.9|41.61|38.81|0
1648781400000|2022-04-01 02:50:00|41.63|38.83|41.67|38.87|41.67|38.87|41.6|38.8|0
1648781700000|2022-04-01 02:55:00|41.66|38.86|41.62|38.82|41.66|38.86|41.61|38.81|0
1648782000000|2022-04-01 03:00:00|41.61|38.81|41.47|38.67|41.61|38.81|41.45|38.65|0
1648782300000|2022-04-01 03:05:00|41.49|38.69|41.56|38.76|41.58|38.78|41.49|38.69|0
1648782600000|2022-04-01 03:10:00|41.55|38.75|41.5|38.7|41.56|38.76|41.5|38.7|0
1648782900000|2022-04-01 03:15:00|41.49|38.69|41.48|38.68|41.5|38.7|41.45|38.65|0
1648783200000|2022-04-01 03:20:00|41.5|38.7|41.5|38.7|41.5|38.7|41.47|38.67|0
1648783500000|2022-04-01 03:25:00|41.48|38.68|41.53|38.73|41.54|38.74|41.48|38.68|0
1648783800000|2022-04-01 03:30:00|41.54|38.74|41.57|38.77|41.57|38.77|41.51|38.71|0
1648784100000|2022-04-01 03:35:00|41.56|38.76|41.62|38.82|41.65|38.85|41.56|38.76|0
1648784400000|2022-04-01 03:40:00|41.63|38.83|41.61|38.81|41.65|38.85|41.57|38.77|0
1648784700000|2022-04-01 03:45:00|41.6|38.8|41.6|38.8|41.63|38.83|41.6|38.8|0
1648785000000|2022-04-01 03:50:00|41.58|38.78|41.63|38.83|41.63|38.83|41.57|38.77|0
1648785300000|2022-04-01 03:55:00|41.64|38.84|41.6|38.8|41.66|38.86|41.6|38.8|0
1648785600000|2022-04-01 04:00:00|41.58|38.78|41.64|38.84|41.64|38.84|41.58|38.78|0
1648785900000|2022-04-01 04:05:00|41.63|38.83|41.59|38.79|41.64|38.84|41.59|38.79|0
1648786200000|2022-04-01 04:10:00|41.61|38.81|41.59|38.79|41.62|38.82|41.59|38.79|0
1648786500000|2022-04-01 04:15:00|41.61|38.81|41.56|38.76|41.61|38.81|41.56|38.76|0
1648786800000|2022-04-01 04:20:00|41.58|38.78|41.58|38.78|41.59|38.79|41.56|38.76|0
1648787100000|2022-04-01 04:25:00|41.59|38.79|41.6|38.8|41.61|38.81|41.59|38.79|0
1648787400000|2022-04-01 04:30:00|41.62|38.82|41.63|38.83|41.63|38.83|41.59|38.79|0
1648787700000|2022-04-01 04:35:00|41.64|38.84|41.68|38.88|41.68|38.88|41.63|38.83|0
1648788000000|2022-04-01 04:40:00|41.71|38.91|41.77|38.97|41.8|39|41.69|38.89|0
1648788300000|2022-04-01 04:45:00|41.78|38.98|41.74|38.94|41.78|38.98|41.72|38.92|0
1648788600000|2022-04-01 04:50:00|41.75|38.95|41.8|39|41.83|39.03|41.75|38.95|0
1648788900000|2022-04-01 04:55:00|41.78|38.98|42.65|39.85|42.71|39.91|41.78|38.98|0
1648789200000|2022-04-01 05:00:00|42.66|39.86|42.59|39.79|42.7|39.9|42.59|39.79|0
1648789500000|2022-04-01 05:05:00|42.6|39.8|42.59|39.79|42.62|39.82|42.55|39.75|0
1648789800000|2022-04-01 05:10:00|42.6|39.8|42.46|39.66|42.65|39.85|42.45|39.65|0
1648790100000|2022-04-01 05:15:00|42.45|39.65|42.46|39.66|42.49|39.69|42.43|39.63|0
1648790400000|2022-04-01 05:20:00|42.48|39.68|42.52|39.72|42.54|39.74|42.44|39.64|0
1648790700000|2022-04-01 05:25:00|42.55|39.75|42.55|39.75|42.56|39.76|42.52|39.72|0
1648791000000|2022-04-01 05:30:00|42.53|39.73|42.63|39.83|42.63|39.83|42.53|39.73|0
1648791300000|2022-04-01 05:35:00|42.61|39.81|42.72|39.92|42.73|39.93|42.59|39.79|0
1648791600000|2022-04-01 05:40:00|42.7|39.9|42.64|39.84|42.72|39.92|42.62|39.82|0
1648791900000|2022-04-01 05:45:00|42.65|39.85|42.67|39.87|42.69|39.89|42.64|39.84|0
1648792200000|2022-04-01 05:50:00|42.68|39.88|42.76|39.96|42.81|40.01|42.68|39.88|0
1648792500000|2022-04-01 05:55:00|42.74|39.94|42.81|40.01|42.81|40.01|42.74|39.94|0
1648792800000|2022-04-01 06:00:00|42.84|40.04|42.74|39.94|42.91|40.11|42.73|39.93|0
1648793100000|2022-04-01 06:05:00|42.76|39.96|42.82|40.02|42.9|40.1|42.74|39.94|0
1648793400000|2022-04-01 06:10:00|42.83|40.03|42.79|39.99|42.86|40.06|42.79|39.99|0
1648793700000|2022-04-01 06:15:00|42.8|40|42.66|39.86|42.82|40.02|42.66|39.86|0
1648794000000|2022-04-01 06:20:00|42.63|39.83|42.46|39.66|42.63|39.83|42.43|39.63|0
1648794300000|2022-04-01 06:25:00|42.45|39.65|42.51|39.71|42.52|39.72|42.38|39.58|0
1648794600000|2022-04-01 06:30:00|42.52|39.72|42.55|39.75|42.55|39.75|42.43|39.63|0
1648794900000|2022-04-01 06:35:00|42.57|39.77|42.41|39.61|42.57|39.77|42.38|39.58|0
1648795200000|2022-04-01 06:40:00|42.43|39.63|42.34|39.54|42.44|39.64|42.33|39.53|0
1648795500000|2022-04-01 06:45:00|42.35|39.55|42.32|39.52|42.35|39.55|42.29|39.49|0
1648795800000|2022-04-01 06:50:00|42.33|39.53|42.33|39.53|42.38|39.58|42.28|39.48|0
1648796100000|2022-04-01 06:55:00|42.35|39.55|42.33|39.53|42.42|39.62|42.29|39.49|0
1648796400000|2022-04-01 07:00:00|42.35|39.55|42.45|39.65|42.5|39.7|42.33|39.53|0
1648796700000|2022-04-01 07:05:00|42.21|39.81|42.23|39.83|42.34|39.94|42.2|39.8|0
1648797000000|2022-04-01 07:10:00|42.25|39.85|42.36|39.96|42.4|40|42.14|39.74|0
1648797300000|2022-04-01 07:15:00|42.33|39.93|42.16|39.76|42.37|39.97|42.13|39.73|0
1648797600000|2022-04-01 07:20:00|42.17|39.77|42.02|39.62|42.17|39.77|41.9|39.5|0
1648797900000|2022-04-01 07:25:00|42.06|39.66|42.19|39.79|42.19|39.79|42.03|39.63|0
1648798200000|2022-04-01 07:30:00|42.23|39.83|42.38|39.98|42.38|39.98|42.17|39.77|0
1648798500000|2022-04-01 07:35:00|42.37|39.97|42.32|39.92|42.51|40.11|42.31|39.91|0
1648798800000|2022-04-01 07:40:00|42.34|39.94|42.3|39.9|42.41|40.01|42.23|39.83|0
1648799100000|2022-04-01 07:45:00|42.34|39.94|42.21|39.81|42.34|39.94|42.17|39.77|0
1648799400000|2022-04-01 07:50:00|42.2|39.8|42.06|39.66|42.22|39.82|42.06|39.66|0
1648799700000|2022-04-01 07:55:00|42.04|39.64|42.13|39.73|42.19|39.79|42.04|39.64|0
1648800000000|2022-04-01 08:00:00|42.15|39.75|41.97|39.57|42.2|39.8|41.97|39.57|0
1648800300000|2022-04-01 08:05:00|41.98|39.58|42.07|39.67|42.12|39.72|41.98|39.58|0
1648800600000|2022-04-01 08:10:00|42.08|39.68|42.16|39.76|42.16|39.76|41.98|39.58|0
1648800900000|2022-04-01 08:15:00|42.14|39.74|42.14|39.74|42.21|39.81|42.06|39.66|0
1648801200000|2022-04-01 08:20:00|42.13|39.73|42.05|39.65|42.14|39.74|42.01|39.61|0
1648801500000|2022-04-01 08:25:00|42.07|39.67|42.02|39.62|42.1|39.7|41.97|39.57|0
1648801800000|2022-04-01 08:30:00|42.03|39.63|42.06|39.66|42.14|39.74|42.03|39.63|0
1648802100000|2022-04-01 08:35:00|42.05|39.65|42.14|39.74|42.14|39.74|42|39.6|0
1648802400000|2022-04-01 08:40:00|42.13|39.73|41.96|39.56|42.14|39.74|41.96|39.56|0
1648802700000|2022-04-01 08:45:00|41.94|39.54|41.95|39.55|42|39.6|41.89|39.49|0
1648803000000|2022-04-01 08:50:00|41.94|39.54|41.93|39.53|42|39.6|41.91|39.51|0
1648803300000|2022-04-01 08:55:00|41.94|39.54|41.95|39.55|42|39.6|41.94|39.54|0
1648803600000|2022-04-01 09:00:00|41.97|39.57|42.09|39.69|42.12|39.72|41.97|39.57|0
1648803900000|2022-04-01 09:05:00|42.07|39.67|42.18|39.78|42.21|39.81|42.07|39.67|0
1648804200000|2022-04-01 09:10:00|42.19|39.79|42.12|39.72|42.21|39.81|42.09|39.69|0
1648804500000|2022-04-01 09:15:00|42.11|39.71|42.15|39.75|42.19|39.79|42.09|39.69|0
1648804800000|2022-04-01 09:20:00|42.16|39.76|42.02|39.62|42.27|39.87|41.84|39.44|0
1648805100000|2022-04-01 09:25:00|42.01|39.61|41.98|39.58|42.04|39.64|41.96|39.56|0
1648805400000|2022-04-01 09:30:00|41.96|39.56|41.76|39.36|41.96|39.56|41.69|39.29|0
1648805700000|2022-04-01 09:35:00|41.75|39.35|41.82|39.42|41.83|39.43|41.7|39.3|0
1648806000000|2022-04-01 09:40:00|41.84|39.44|41.9|39.5|41.97|39.57|41.82|39.42|0
1648806300000|2022-04-01 09:45:00|41.88|39.48|41.94|39.54|42|39.6|41.87|39.47|0
1648806600000|2022-04-01 09:50:00|41.93|39.53|41.8|39.4|41.93|39.53|41.74|39.34|0
1648806900000|2022-04-01 09:55:00|41.79|39.39|41.76|39.36|41.83|39.43|41.73|39.33|0
1648807200000|2022-04-01 10:00:00|41.77|39.37|41.62|39.22|42.43|40.03|41.49|39.09|0
1648807500000|2022-04-01 10:05:00|41.63|39.23|41.56|39.16|41.67|39.27|41.56|39.16|0
1648807800000|2022-04-01 10:10:00|41.58|39.18|41.63|39.23|41.65|39.25|41.55|39.15|0
1648808100000|2022-04-01 10:15:00|41.62|39.22|41.6|39.2|41.65|39.25|41.59|39.19|0
1648808400000|2022-04-01 10:20:00|41.61|39.21|41.65|39.25|41.65|39.25|41.59|39.19|0
1648808700000|2022-04-01 10:25:00|41.62|39.22|41.56|39.16|41.63|39.23|41.54|39.14|0
1648809000000|2022-04-01 10:30:00|41.58|39.18|41.56|39.16|41.62|39.22|41.53|39.13|0
1648809300000|2022-04-01 10:35:00|41.57|39.17|41.71|39.31|41.72|39.32|41.56|39.16|0
1648809600000|2022-04-01 10:40:00|41.69|39.29|41.72|39.32|41.74|39.34|41.68|39.28|0
1648809900000|2022-04-01 10:45:00|41.71|39.31|41.75|39.35|41.8|39.4|41.71|39.31|0
1648810200000|2022-04-01 10:50:00|41.77|39.37|41.79|39.39|41.81|39.41|41.75|39.35|0
1648810500000|2022-04-01 10:55:00|41.78|39.38|41.66|39.26|41.82|39.42|41.63|39.23|0
1648810800000|2022-04-01 11:00:00|41.69|39.29|41.67|39.27|41.69|39.29|41.6|39.2|0
1648811100000|2022-04-01 11:05:00|41.66|39.26|41.65|39.25|41.68|39.28|41.59|39.19|0
1648811400000|2022-04-01 11:10:00|41.64|39.24|41.77|39.37|41.79|39.39|41.64|39.24|0
1648811700000|2022-04-01 11:15:00|41.79|39.39|41.77|39.37|41.79|39.39|41.71|39.31|0
1648812000000|2022-04-01 11:20:00|41.79|39.39|41.73|39.33|41.8|39.4|41.7|39.3|0
1648812300000|2022-04-01 11:25:00|41.74|39.34|41.77|39.37|41.77|39.37|41.71|39.31|0
1648812600000|2022-04-01 11:30:00|41.79|39.39|41.74|39.34|41.82|39.42|41.74|39.34|0
1648812900000|2022-04-01 11:35:00|41.77|39.37|41.75|39.35|41.82|39.42|41.74|39.34|0
1648813200000|2022-04-01 11:40:00|41.77|39.37|41.77|39.37|41.78|39.38|41.75|39.35|0
1648813500000|2022-04-01 11:45:00|41.78|39.38|41.71|39.31|41.78|39.38|41.71|39.31|0
1648813800000|2022-04-01 11:50:00|43.05|40.65|42.28|39.88|43.05|40.65|40.92|38.52|0
1648814100000|2022-04-01 11:55:00|42.27|39.87|41.79|39.39|42.3|39.9|41.79|39.39|0
1648814400000|2022-04-01 12:00:00|41.8|39.4|41.86|39.46|41.87|39.47|41.79|39.39|0
1648814700000|2022-04-01 12:05:00|41.85|39.45|41.71|39.31|41.85|39.45|41.71|39.31|0
1648815000000|2022-04-01 12:10:00|41.72|39.32|41.77|39.37|41.77|39.37|41.69|39.29|0
1648815300000|2022-04-01 12:15:00|41.78|39.38|41.77|39.37|41.78|39.38|41.66|39.26|0
1648815600000|2022-04-01 12:20:00|41.75|39.35|41.69|39.29|41.77|39.37|41.66|39.26|0
1648815900000|2022-04-01 12:25:00|41.68|39.28|41.72|39.32|41.84|39.44|41.64|39.24|0
1648816200000|2022-04-01 12:30:00|41.71|39.31|42.11|39.71|42.18|39.78|41.71|39.31|0
1648816500000|2022-04-01 12:35:00|42.1|39.7|42.81|40.41|42.89|40.49|41.76|39.36|0
1648816800000|2022-04-01 12:40:00|42.79|40.39|42.98|40.58|43.06|40.66|42.79|40.39|0
1648817100000|2022-04-01 12:45:00|42.99|40.59|43.01|40.61|43.01|40.61|42.88|40.48|0
1648817400000|2022-04-01 12:50:00|43.02|40.62|43.07|40.67|43.18|40.78|42.99|40.59|0
1648817700000|2022-04-01 12:55:00|43.08|40.68|43.13|40.73|43.15|40.75|43.02|40.62|0
1648818000000|2022-04-01 13:00:00|43.14|40.74|43.41|41.01|43.41|41.01|43.1|40.7|0
1648818300000|2022-04-01 13:05:00|43.39|40.99|43.19|40.79|43.39|40.99|43.17|40.77|0
1648818600000|2022-04-01 13:10:00|43.18|40.78|43.05|40.65|43.2|40.8|43.05|40.65|0
1648818900000|2022-04-01 13:15:00|43.03|40.63|42.92|40.52|43.03|40.63|42.88|40.48|0
1648819200000|2022-04-01 13:20:00|42.91|40.51|43.01|40.61|43.03|40.63|42.86|40.46|0
1648819500000|2022-04-01 13:25:00|42.98|40.58|43.15|40.75|43.17|40.77|42.95|40.55|0
1648819800000|2022-04-01 13:30:00|43.18|40.78|43.53|41.13|43.53|41.13|43.04|40.64|0
1648820100000|2022-04-01 13:35:00|43.51|41.11|43.34|40.94|43.67|41.27|42.98|40.58|0
1648820400000|2022-04-01 13:40:00|43.32|40.92|43.69|40.81|43.81|41.1|43.31|40.64|0
1648820700000|2022-04-01 13:45:00|43.67|40.79|42.85|39.97|43.81|40.93|42.71|39.83|0
1648821000000|2022-04-01 13:50:00|42.87|39.99|43.41|40.53|43.49|40.61|42.81|39.93|0
1648821300000|2022-04-01 13:55:00|43.44|40.56|43.17|40.29|43.47|40.59|43.15|40.27|0
1648821600000|2022-04-01 14:00:00|43.29|40.41|43.36|40.48|43.58|40.7|43.05|40.17|0
1648821900000|2022-04-01 14:05:00|43.33|40.45|43.31|40.43|43.39|40.51|43.11|40.23|0
1648822200000|2022-04-01 14:10:00|43.28|40.4|42.86|39.98|43.28|40.4|42.8|39.92|0
1648822500000|2022-04-01 14:15:00|42.88|40|43.54|40.66|43.56|40.68|42.86|39.98|0
1648822800000|2022-04-01 14:20:00|43.51|40.63|43.89|41.01|43.95|41.07|43.42|40.54|0
1648823100000|2022-04-01 14:25:00|43.84|40.96|43.97|41.09|44.08|41.2|43.78|40.9|0
1648823400000|2022-04-01 14:30:00|43.91|41.03|43.65|40.77|43.92|41.04|43.64|40.76|0
1648823700000|2022-04-01 14:35:00|43.6|40.72|43.79|40.91|43.86|40.98|43.51|40.63|0
1648824000000|2022-04-01 14:40:00|43.82|40.94|43.73|40.85|44.06|41.18|43.7|40.82|0
1648824300000|2022-04-01 14:45:00|43.76|40.88|43.51|40.63|43.76|40.88|43.35|40.47|0
1648824600000|2022-04-01 14:50:00|43.48|40.6|43.21|40.33|43.57|40.69|43.19|40.31|0
1648824900000|2022-04-01 14:55:00|43.19|40.31|43.11|40.71|43.19|40.77|42.94|40.27|0
1648825200000|2022-04-01 15:00:00|43.14|40.74|43.15|40.75|43.23|40.83|43.04|40.64|0
1648825500000|2022-04-01 15:05:00|43.14|40.74|42.89|40.49|43.25|40.85|42.82|40.42|0
1648825800000|2022-04-01 15:10:00|42.9|40.5|43.36|40.96|43.45|41.05|42.59|40.19|0
1648826100000|2022-04-01 15:15:00|43.39|40.99|43.36|40.96|43.53|41.13|43.28|40.88|0
1648826400000|2022-04-01 15:20:00|43.34|40.94|43.32|40.92|43.48|41.08|43.14|40.74|0
1648826700000|2022-04-01 15:25:00|43.31|40.91|43.5|41.1|43.53|41.13|43.23|40.83|0
1648827000000|2022-04-01 15:30:00|43.51|41.11|43.7|41.3|43.78|41.38|43.46|41.06|0
1648827300000|2022-04-01 15:35:00|43.72|41.32|44|41.6|44.11|41.71|43.71|41.31|0
1648827600000|2022-04-01 15:40:00|44.01|41.61|44.29|41.89|44.34|41.94|44.01|41.61|0
1648827900000|2022-04-01 15:45:00|44.32|41.92|44.28|41.88|44.38|41.98|43.33|40.93|0
1648828200000|2022-04-01 15:50:00|44.33|41.93|43.99|41.59|44.39|41.99|43.91|41.51|0
1648828500000|2022-04-01 15:55:00|44.05|41.65|44.41|42.01|44.54|42.14|44.05|41.65|0
1648828800000|2022-04-01 16:00:00|44.47|42.07|44.62|42.22|44.63|42.23|44.38|41.98|0
1648829100000|2022-04-01 16:05:00|44.65|42.25|45.11|42.71|45.29|42.89|44.65|42.25|0
1648829400000|2022-04-01 16:10:00|45.1|42.7|45.06|42.66|45.26|42.86|45.03|42.63|0
1648829700000|2022-04-01 16:15:00|45.05|42.65|44.92|42.52|45.31|42.91|44.87|42.47|0
1648830000000|2022-04-01 16:20:00|44.95|42.55|44.75|42.35|44.97|42.57|44.67|42.27|0
1648830300000|2022-04-01 16:25:00|44.69|42.29|44.57|42.17|44.8|42.4|44.56|42.16|0
1648830600000|2022-04-01 16:30:00|44.61|42.21|45.11|42.71|45.19|42.79|44.61|42.21|0
1648830900000|2022-04-01 16:35:00|45.15|42.75|45.01|42.61|45.27|42.87|44.98|42.58|0
1648831200000|2022-04-01 16:40:00|45.03|42.63|44.73|42.33|45.14|42.74|44.7|42.3|0
1648831500000|2022-04-01 16:45:00|44.7|42.3|44.67|42.27|44.94|42.54|44.65|42.25|0
1648831800000|2022-04-01 16:50:00|44.68|42.28|44.71|42.31|44.93|42.53|44.62|42.22|0
1648832100000|2022-04-01 16:55:00|44.7|42.3|44.89|42.49|44.91|42.51|44.58|42.18|0
1648832400000|2022-04-01 17:00:00|44.86|42.46|44.71|42.31|45|42.6|44.6|42.2|0
1648832700000|2022-04-01 17:05:00|44.7|42.3|44.74|42.34|44.74|42.34|44.48|42.08|0
1648833000000|2022-04-01 17:10:00|44.75|42.35|44.89|42.49|44.97|42.57|44.75|42.35|0
1648833300000|2022-04-01 17:15:00|44.9|42.5|44.87|42.47|45|42.6|44.84|42.44|0
1648833600000|2022-04-01 17:20:00|44.85|42.45|44.77|42.37|45.16|42.76|44.76|42.36|0
1648833900000|2022-04-01 17:25:00|44.79|42.39|44.84|42.44|44.92|42.52|44.76|42.36|0
1648834200000|2022-04-01 17:30:00|44.85|42.45|44.83|42.43|44.88|42.48|44.66|42.26|0
1648834500000|2022-04-01 17:35:00|44.85|42.45|44.28|41.88|44.85|42.45|44.19|41.79|0
1648834800000|2022-04-01 17:40:00|44.27|41.87|44.24|41.84|44.32|41.92|44.04|41.64|0
1648835100000|2022-04-01 17:45:00|44.27|41.87|44.29|41.89|44.41|42.01|44.25|41.85|0
1648835400000|2022-04-01 17:50:00|44.33|41.93|44.37|41.97|44.62|42.22|44.3|41.9|0
1648835700000|2022-04-01 17:55:00|44.38|41.98|44.22|41.82|44.43|42.03|44.14|41.74|0
1648836000000|2022-04-01 18:00:00|44.23|41.83|43.74|41.34|44.28|41.88|43.74|41.34|0
1648836300000|2022-04-01 18:05:00|43.75|41.35|43.71|41.31|43.83|41.43|43.47|41.07|0
1648836600000|2022-04-01 18:10:00|43.74|41.34|43.59|41.19|43.9|41.5|43.59|41.19|0
1648836900000|2022-04-01 18:15:00|43.56|41.16|43.26|40.86|44.13|41.73|43.04|40.64|0
1648837200000|2022-04-01 18:20:00|43.22|40.82|43.21|40.81|43.27|40.87|43.02|40.62|0
1648837500000|2022-04-01 18:25:00|43.22|40.82|42.8|40.4|43.24|40.84|42.8|40.4|0
1648837800000|2022-04-01 18:30:00|42.82|40.42|42.55|40.15|42.86|40.46|42.52|40.12|0
1648838100000|2022-04-01 18:35:00|42.54|40.14|42.78|40.38|42.91|40.51|42.54|40.14|0
1648838400000|2022-04-01 18:40:00|42.77|40.37|42.44|40.04|43.11|40.71|42.39|39.99|0
1648838700000|2022-04-01 18:45:00|42.45|40.05|42.6|40.2|42.62|40.22|42.3|39.9|0
1648839000000|2022-04-01 18:50:00|42.59|40.19|42.76|40.36|42.79|40.39|42.57|40.17|0
1648839300000|2022-04-01 18:55:00|42.74|40.34|42.88|40.48|42.99|40.59|42.6|40.2|0
1648839600000|2022-04-01 19:00:00|42.93|40.53|42.65|40.25|42.94|40.54|42.49|40.09|0
1648839900000|2022-04-01 19:05:00|42.68|40.28|42.85|40.45|42.86|40.46|42.48|40.08|0
1648840200000|2022-04-01 19:10:00|42.83|40.43|42.86|40.46|43.15|40.75|42.74|40.34|0
1648840500000|2022-04-01 19:15:00|42.89|40.49|43.44|41.04|43.44|41.04|42.77|40.37|0
1648840800000|2022-04-01 19:20:00|43.47|41.07|43.26|40.86|43.59|41.19|42.81|40.41|0
1648841100000|2022-04-01 19:25:00|43.22|40.82|43.15|40.75|43.29|40.89|43.09|40.69|0
1648841400000|2022-04-01 19:30:00|43.1|40.7|43.45|41.05|43.58|41.18|42.99|40.59|0
1648841700000|2022-04-01 19:35:00|43.37|40.97|43.42|41.02|43.61|41.21|43.37|40.97|0
1648842000000|2022-04-01 19:40:00|43.43|41.03|43.45|41.05|43.58|41.18|43.13|40.73|0
1648842300000|2022-04-01 19:45:00|43.4|41|44.07|41.67|44.5|42.1|43.4|41|0
1648842600000|2022-04-01 19:50:00|43.8|41.4|43.08|40.2|44.12|41.46|43.02|40.14|0
1648842900000|2022-04-01 19:55:00|43.11|40.23|42.91|40.03|43.19|40.31|42.74|39.86|0
1648843200000|2022-04-01 20:00:00|43.1|40.22|42.65|40.25|43.16|40.3|42.59|40.03|0
1648843500000|2022-04-01 20:05:00|42.67|40.27|42.82|40.42|42.84|40.44|42.65|40.25|0
1648843800000|2022-04-01 20:10:00|42.84|40.44|43.12|40.72|43.12|40.72|42.82|40.42|0
1649055900000|2022-04-04 07:05:00|41.71|39.31|42.07|39.67|42.14|39.74|41.7|39.3|0
1649056200000|2022-04-04 07:10:00|42.08|39.68|42.55|40.15|42.6|40.2|42.06|39.66|0
1649056500000|2022-04-04 07:15:00|42.57|40.17|42.41|40.01|42.63|40.23|42.32|39.92|0
1649056800000|2022-04-04 07:20:00|42.44|40.04|42.48|40.08|42.51|40.11|42.35|39.95|0
1649057100000|2022-04-04 07:25:00|42.46|40.06|42.47|40.07|42.55|40.15|42.4|40|0
1649057400000|2022-04-04 07:30:00|42.46|40.06|42.26|39.86|42.46|40.06|42.26|39.86|0
1649057700000|2022-04-04 07:35:00|42.24|39.84|42.22|39.82|42.32|39.92|42.19|39.79|0
1649058000000|2022-04-04 07:40:00|42.21|39.81|42.33|39.93|42.33|39.93|42.15|39.75|0
1649058300000|2022-04-04 07:45:00|42.34|39.94|42.33|39.93|42.36|39.96|42.33|39.93|0
1649058600000|2022-04-04 07:50:00|42.35|39.95|42.33|39.93|42.35|39.95|42.33|39.93|0
1649058900000|2022-04-04 07:55:00|42.34|39.94|42.34|39.94|42.44|40.04|42.33|39.93|0
1649059200000|2022-04-04 08:00:00|42.33|39.93|42.48|40.08|42.58|40.18|42.22|39.82|0
1649059500000|2022-04-04 08:05:00|42.47|40.07|42.45|40.05|42.54|40.14|42.36|39.96|0
1649059800000|2022-04-04 08:10:00|42.43|40.03|42.36|39.96|42.48|40.08|42.36|39.96|0
1649060100000|2022-04-04 08:15:00|42.37|39.97|42.35|39.95|42.46|40.06|42.34|39.94|0
1649060400000|2022-04-04 08:20:00|42.34|39.94|42.25|39.85|42.39|39.99|42.21|39.81|0
1649060700000|2022-04-04 08:25:00|42.26|39.86|42.14|39.74|42.35|39.95|42.14|39.74|0
1649061000000|2022-04-04 08:30:00|42.12|39.72|42.04|39.64|42.14|39.74|42.01|39.61|0
1649061300000|2022-04-04 08:35:00|42.03|39.63|42.26|39.86|42.35|39.95|42|39.6|0
1649061600000|2022-04-04 08:40:00|42.3|39.9|42.43|40.03|42.43|40.03|42.25|39.85|0
1649061900000|2022-04-04 08:45:00|42.41|40.01|42.27|39.87|42.41|40.01|42.26|39.86|0
1649062200000|2022-04-04 08:50:00|42.26|39.86|42.19|39.79|42.29|39.89|42.19|39.79|0
1649062500000|2022-04-04 08:55:00|42.18|39.78|42.21|39.81|42.22|39.82|42.15|39.75|0
1649062800000|2022-04-04 09:00:00|42.22|39.82|41.99|39.59|42.22|39.82|41.98|39.58|0
1649063100000|2022-04-04 09:05:00|41.98|39.58|41.78|39.38|41.99|39.59|41.73|39.33|0
1649063400000|2022-04-04 09:10:00|41.76|39.36|41.65|39.25|41.76|39.36|41.62|39.22|0
1649063700000|2022-04-04 09:15:00|41.64|39.24|41.71|39.31|41.73|39.33|41.59|39.19|0
1649064000000|2022-04-04 09:20:00|41.72|39.32|41.67|39.27|41.74|39.34|41.62|39.22|0
1649064300000|2022-04-04 09:25:00|41.68|39.28|41.71|39.31|41.71|39.31|41.67|39.27|0
1649064600000|2022-04-04 09:30:00|41.7|39.3|41.75|39.35|41.86|39.46|41.7|39.3|0
1649064900000|2022-04-04 09:35:00|41.74|39.34|41.62|39.22|41.75|39.35|41.54|39.14|0
1649065200000|2022-04-04 09:40:00|41.59|39.19|41.66|39.26|41.67|39.27|41.57|39.17|0
1649065500000|2022-04-04 09:45:00|41.65|39.25|41.63|39.23|41.69|39.29|41.63|39.23|0
1649065800000|2022-04-04 09:50:00|41.61|39.21|41.7|39.3|41.7|39.3|41.57|39.17|0
1649066100000|2022-04-04 09:55:00|41.69|39.29|41.55|39.15|41.69|39.29|41.46|39.06|0
1649066400000|2022-04-04 10:00:00|41.54|39.14|41.61|39.21|41.61|39.21|41.48|39.08|0
1649066700000|2022-04-04 10:05:00|41.6|39.2|41.55|39.15|41.61|39.21|41.53|39.13|0
1649067000000|2022-04-04 10:10:00|41.53|39.13|41.49|39.09|41.61|39.21|41.47|39.07|0
1649067300000|2022-04-04 10:15:00|41.47|39.07|41.46|39.06|41.52|39.12|41.32|38.92|0
1649067600000|2022-04-04 10:20:00|41.44|39.04|41.4|39|41.49|39.09|41.33|38.93|0
1649067900000|2022-04-04 10:25:00|41.39|38.99|41.58|39.18|41.58|39.18|41.36|38.96|0
1649068200000|2022-04-04 10:30:00|41.57|39.17|41.62|39.22|41.64|39.24|41.56|39.16|0
1649068500000|2022-04-04 10:35:00|41.63|39.23|41.69|39.29|41.7|39.3|41.63|39.23|0
1649068800000|2022-04-04 10:40:00|41.71|39.31|41.72|39.32|41.74|39.34|41.65|39.25|0
1649069100000|2022-04-04 10:45:00|41.71|39.31|41.72|39.32|41.74|39.34|41.68|39.28|0
1649069400000|2022-04-04 10:50:00|41.74|39.34|41.75|39.35|41.78|39.38|41.71|39.31|0
1649069700000|2022-04-04 10:55:00|41.77|39.37|41.75|39.35|41.8|39.4|41.74|39.34|0
1649070000000|2022-04-04 11:00:00|41.77|39.37|41.7|39.3|41.77|39.37|41.69|39.29|0
1649070300000|2022-04-04 11:05:00|41.69|39.29|41.61|39.21|41.73|39.33|41.61|39.21|0
1649070600000|2022-04-04 11:10:00|41.63|39.23|41.61|39.21|41.67|39.27|41.58|39.18|0
1649070900000|2022-04-04 11:15:00|41.63|39.23|41.51|39.11|41.63|39.23|41.43|39.03|0
1649071200000|2022-04-04 11:20:00|41.5|39.1|41.52|39.12|41.53|39.13|41.44|39.04|0
1649071500000|2022-04-04 11:25:00|41.5|39.1|41.5|39.1|41.58|39.18|41.5|39.1|0
1649071800000|2022-04-04 11:30:00|41.51|39.11|41.61|39.21|41.61|39.21|41.49|39.09|0
1649072100000|2022-04-04 11:35:00|41.6|39.2|41.65|39.25|41.71|39.31|41.6|39.2|0
1649072400000|2022-04-04 11:40:00|41.64|39.24|41.62|39.22|41.65|39.25|41.6|39.2|0
1649072700000|2022-04-04 11:45:00|41.63|39.23|41.68|39.28|41.69|39.29|41.62|39.22|0
1649073000000|2022-04-04 11:50:00|41.69|39.29|41.54|39.14|41.69|39.29|41.54|39.14|0
1649073300000|2022-04-04 11:55:00|41.53|39.13|41.43|39.03|41.54|39.14|41.34|38.94|0
1649073600000|2022-04-04 12:00:00|41.42|39.02|41.52|39.12|41.54|39.14|41.36|38.96|0
1649073900000|2022-04-04 12:05:00|41.53|39.13|41.61|39.21|41.63|39.23|41.53|39.13|0
1649074200000|2022-04-04 12:10:00|41.6|39.2|41.55|39.15|41.61|39.21|41.49|39.09|0
1649074500000|2022-04-04 12:15:00|41.57|39.17|41.52|39.12|41.57|39.17|41.46|39.06|0
1649074800000|2022-04-04 12:20:00|41.54|39.14|41.38|38.98|41.54|39.14|41.37|38.97|0
1649075100000|2022-04-04 12:25:00|41.4|39|41.53|39.13|41.55|39.15|41.34|38.94|0
1649075400000|2022-04-04 12:30:00|41.52|39.12|41.44|39.04|41.55|39.15|41.43|39.03|0
1649075700000|2022-04-04 12:35:00|41.43|39.03|41.61|39.21|41.61|39.21|41.41|39.01|0
1649076000000|2022-04-04 12:40:00|41.59|39.19|41.62|39.22|41.67|39.27|41.55|39.15|0
1649076300000|2022-04-04 12:45:00|41.64|39.24|42.14|39.74|42.16|39.76|41.64|39.24|0
1649076600000|2022-04-04 12:50:00|42.13|39.73|42.12|39.72|42.14|39.74|42.06|39.66|0
1649076900000|2022-04-04 12:55:00|42.14|39.74|42.19|39.79|42.26|39.86|42.12|39.72|0
1649077200000|2022-04-04 13:00:00|42.2|39.8|42.01|39.61|42.2|39.8|42|39.6|0
1649077500000|2022-04-04 13:05:00|42.03|39.63|42.03|39.63|42.06|39.66|41.98|39.58|0
1649077800000|2022-04-04 13:10:00|42.04|39.64|41.92|39.52|42.04|39.64|41.91|39.51|0
1649078100000|2022-04-04 13:15:00|41.91|39.51|41.81|39.41|41.91|39.51|41.81|39.41|0
1649078400000|2022-04-04 13:20:00|41.83|39.43|41.89|39.49|41.92|39.52|41.81|39.41|0
1649078700000|2022-04-04 13:25:00|41.87|39.47|42.04|39.64|42.04|39.64|41.86|39.46|0
1649079000000|2022-04-04 13:30:00|42.07|39.67|42.31|39.91|42.39|39.99|42.04|39.64|0
1649079300000|2022-04-04 13:35:00|42.3|39.9|42.23|39.83|42.3|39.9|42.02|39.62|0
1649079600000|2022-04-04 13:40:00|42.2|39.8|41.85|39.45|42.2|39.8|41.75|39.35|0
1649079900000|2022-04-04 13:45:00|41.82|39.42|41.74|39.34|42.13|39.73|41.74|39.34|0
1649080200000|2022-04-04 13:50:00|41.76|39.36|41.28|38.88|41.79|39.39|41.26|38.86|0
1649080500000|2022-04-04 13:55:00|41.26|38.86|40.99|38.59|41.48|39.08|40.64|38.24|0
1649080800000|2022-04-04 14:00:00|40.97|38.57|40.96|38.56|41.06|38.66|40.93|38.53|0
1649081100000|2022-04-04 14:05:00|40.99|38.59|41.06|38.66|41.08|38.68|40.91|38.51|0
1649081400000|2022-04-04 14:10:00|41|38.6|41.21|38.81|41.28|38.88|40.9|38.5|0
1649081700000|2022-04-04 14:15:00|41.24|38.84|41.26|38.86|41.6|39.2|41.21|38.81|0
1649082000000|2022-04-04 14:20:00|41.24|38.84|40.95|38.55|41.29|38.89|40.91|38.51|0
1649082300000|2022-04-04 14:25:00|40.94|38.54|40.8|38.4|41.03|38.63|40.8|38.4|0
1649082600000|2022-04-04 14:30:00|40.79|38.39|40.94|38.54|40.95|38.55|40.76|38.36|0
1649082900000|2022-04-04 14:35:00|40.92|38.52|40.86|38.46|41.1|38.7|40.74|38.34|0
1649083200000|2022-04-04 14:40:00|40.83|38.43|41.19|38.79|41.19|38.79|40.83|38.43|0
1649083500000|2022-04-04 14:45:00|41.14|38.74|40.27|37.87|41.19|38.79|40.2|37.8|0
1649083800000|2022-04-04 14:50:00|40.28|37.88|40.3|37.9|40.3|37.9|40.16|37.76|0
1649084100000|2022-04-04 14:55:00|40.39|37.99|40.34|37.94|40.47|38.07|40.22|37.82|0
1649084400000|2022-04-04 15:00:00|40.31|37.91|39.99|37.59|40.37|37.97|39.94|37.54|0
1649084700000|2022-04-04 15:05:00|40|37.6|40.11|37.71|40.3|37.9|39.84|37.44|0
1649085000000|2022-04-04 15:10:00|40.15|37.75|40.21|37.81|40.33|37.93|40.11|37.71|0
1649085300000|2022-04-04 15:15:00|40.2|37.8|40.19|37.79|40.31|37.91|40.18|37.78|0
1649085600000|2022-04-04 15:20:00|40.25|37.85|40.15|37.75|40.28|37.88|40.15|37.75|0
1649085900000|2022-04-04 15:25:00|40.12|37.72|39.85|37.45|40.22|37.82|39.84|37.44|0
1649086200000|2022-04-04 15:30:00|39.84|37.44|39.86|37.46|39.91|37.51|39.72|37.32|0
1649086500000|2022-04-04 15:35:00|39.88|37.48|39.88|37.48|40.02|37.62|39.82|37.42|0
1649086800000|2022-04-04 15:40:00|39.91|37.51|39.89|37.49|39.92|37.52|39.83|37.43|0
1649087100000|2022-04-04 15:45:00|39.88|37.48|39.49|37.09|39.94|37.54|39.43|37.03|0
1649087400000|2022-04-04 15:50:00|39.51|37.11|39.38|36.98|39.53|37.13|39.37|36.97|0
1649087700000|2022-04-04 15:55:00|39.37|36.97|39.43|37.03|39.45|37.05|39.32|36.92|0
1649088000000|2022-04-04 16:00:00|39.42|37.02|39.49|37.09|39.52|37.12|39.42|37.02|0
1649088300000|2022-04-04 16:05:00|39.5|37.1|39.24|36.84|39.55|37.15|39.18|36.78|0
1649088600000|2022-04-04 16:10:00|39.22|36.82|39.13|36.73|39.31|36.91|39.13|36.73|0
1649088900000|2022-04-04 16:15:00|39.15|36.75|39.22|36.82|39.25|36.85|39.13|36.73|0
1649089200000|2022-04-04 16:20:00|39.2|36.8|39.23|36.83|39.29|36.89|39.18|36.78|0
1649089500000|2022-04-04 16:25:00|39.22|36.82|39.17|36.77|39.26|36.86|39.14|36.74|0
1649089800000|2022-04-04 16:30:00|39.19|36.79|39.17|36.77|39.2|36.8|39.1|36.7|0
1649090100000|2022-04-04 16:35:00|39.16|36.76|39.17|36.77|39.24|36.84|38.98|36.58|0
1649090400000|2022-04-04 16:40:00|39.18|36.78|39.27|36.87|39.35|36.95|39.17|36.77|0
1649090700000|2022-04-04 16:45:00|39.25|36.85|39.19|36.79|39.34|36.94|39.18|36.78|0
1649091000000|2022-04-04 16:50:00|39.18|36.78|39.21|36.81|39.28|36.88|39.16|36.76|0
1649091300000|2022-04-04 16:55:00|39.22|36.82|39.32|36.92|39.32|36.92|39.22|36.82|0
1649091600000|2022-04-04 17:00:00|39.34|36.94|39.35|36.95|39.45|37.05|39.32|36.92|0
1649091900000|2022-04-04 17:05:00|39.36|36.96|39.3|36.9|39.42|37.02|39.28|36.88|0
1649092200000|2022-04-04 17:10:00|39.32|36.92|39.32|36.92|39.36|36.96|39.29|36.89|0
1649092500000|2022-04-04 17:15:00|39.3|36.9|39.42|37.02|39.48|37.08|39.01|36.61|0
1649092800000|2022-04-04 17:20:00|39.44|37.04|39.41|37.01|39.49|37.09|39.36|36.96|0
1649093100000|2022-04-04 17:25:00|39.42|37.02|39.35|36.95|39.44|37.04|39.33|36.93|0
1649093400000|2022-04-04 17:30:00|39.36|36.96|39.33|36.93|39.38|36.98|39.26|36.86|0
1649093700000|2022-04-04 17:35:00|39.32|36.92|39.42|37.02|39.43|37.03|39.27|36.87|0
1649094000000|2022-04-04 17:40:00|39.4|37|39.29|36.89|39.45|37.05|39.29|36.89|0
1649094300000|2022-04-04 17:45:00|39.3|36.9|39.34|36.94|39.36|36.96|39.29|36.89|0
1649094600000|2022-04-04 17:50:00|39.33|36.93|39.27|36.87|39.33|36.93|39.23|36.83|0
1649094900000|2022-04-04 17:55:00|39.26|36.86|39.08|36.68|39.38|36.98|39.04|36.64|0
1649095200000|2022-04-04 18:00:00|39.07|36.67|39.05|36.65|39.2|36.8|39.05|36.65|0
1649095500000|2022-04-04 18:05:00|39.04|36.64|39.43|37.03|39.43|37.03|39.04|36.64|0
1649095800000|2022-04-04 18:10:00|39.41|37.01|39.59|37.19|39.62|37.22|39.31|36.91|0
1649096100000|2022-04-04 18:15:00|39.58|37.18|39.42|37.02|39.65|37.25|39.4|37|0
1649096400000|2022-04-04 18:20:00|39.4|37|39.36|36.96|39.46|37.06|39.36|36.96|0
1649096700000|2022-04-04 18:25:00|39.34|36.94|39.2|36.8|39.43|37.03|39.17|36.77|0
1649097000000|2022-04-04 18:30:00|39.19|36.79|39.12|36.72|39.3|36.9|39.12|36.72|0
1649097300000|2022-04-04 18:35:00|39.14|36.74|39.12|36.72|39.17|36.77|39.09|36.69|0
1649097600000|2022-04-04 18:40:00|39.14|36.74|39.14|36.74|39.19|36.79|39.12|36.72|0
1649097900000|2022-04-04 18:45:00|39.15|36.75|39.12|36.72|39.15|36.75|38.99|36.59|0
1649098200000|2022-04-04 18:50:00|39.11|36.71|38.99|36.59|39.18|36.78|38.99|36.59|0
1649098500000|2022-04-04 18:55:00|38.98|36.58|39.1|36.7|39.1|36.7|38.96|36.56|0
1649098800000|2022-04-04 19:00:00|39.09|36.69|39.07|36.67|39.19|36.79|39.03|36.63|0
1649099100000|2022-04-04 19:05:00|39.03|36.63|39.02|36.62|39.1|36.7|38.94|36.54|0
1649099400000|2022-04-04 19:10:00|38.97|36.57|39.03|36.63|39.16|36.76|38.93|36.53|0
1649099700000|2022-04-04 19:15:00|39.01|36.61|39.11|36.71|39.14|36.74|39|36.6|0
1649100000000|2022-04-04 19:20:00|39.09|36.69|38.93|36.53|39.09|36.69|38.91|36.51|0
1649100300000|2022-04-04 19:25:00|38.91|36.51|39.04|36.64|39.08|36.68|38.91|36.51|0
1649100600000|2022-04-04 19:30:00|39.05|36.65|39.01|36.61|39.11|36.71|38.94|36.54|0
1649100900000|2022-04-04 19:35:00|39.02|36.62|38.72|36.32|39.18|36.78|38.69|36.29|0
1649101200000|2022-04-04 19:40:00|38.7|36.3|38.92|36.52|38.93|36.53|38.65|36.25|0
1649101500000|2022-04-04 19:45:00|38.95|36.55|38.77|36.37|38.99|36.59|38.62|36.22|0
1649101800000|2022-04-04 19:50:00|38.69|36.29|38.56|36.16|38.77|36.37|38.43|36.03|0
1649102100000|2022-04-04 19:55:00|38.57|36.17|38.46|36.06|38.89|36.49|38.4|36|0
1649102400000|2022-04-04 20:00:00|38.41|36.01|38.53|36.13|38.56|36.16|38.39|35.99|0
1649102700000|2022-04-04 20:05:00|38.54|36.14|38.48|36.08|38.54|36.14|38.43|36.03|0
1649103000000|2022-04-04 20:10:00|38.5|36.1|38.32|35.92|38.54|36.14|38.31|35.91|0
1649103300000|2022-04-04 20:15:00|38.51|35.71|38.43|35.63|38.51|35.71|38.39|35.59|0
1649103600000|2022-04-04 20:20:00|38.42|35.62|38.36|35.56|38.43|35.63|38.36|35.56|0
1649103900000|2022-04-04 20:25:00|38.35|35.55|38.39|35.59|38.4|35.6|38.35|35.55|0
1649104200000|2022-04-04 20:30:00|38.4|35.6|38.37|35.57|38.42|35.62|38.37|35.57|0
1649104500000|2022-04-04 20:35:00|38.36|35.56|38.32|35.52|38.37|35.57|38.32|35.52|0
1649104800000|2022-04-04 20:40:00|38.3|35.5|38.32|35.52|38.33|35.53|38.3|35.5|0
1649105100000|2022-04-04 20:45:00|38.33|35.53|38.44|35.64|38.44|35.64|38.33|35.53|0
1649105400000|2022-04-04 20:50:00|38.46|35.66|38.41|35.61|38.48|35.68|38.41|35.61|0
1649105700000|2022-04-04 20:55:00|38.4|35.6|38.49|35.69|38.5|35.7|38.38|35.58|0
1649106000000|2022-04-04 21:00:00|38.48|35.68|38.47|35.67|38.5|35.7|38.47|35.67|0
1649106300000|2022-04-04 21:05:00|38.48|35.68|38.47|35.67|38.5|35.7|38.47|35.67|0
1649106600000|2022-04-04 21:10:00|38.48|35.68|38.48|35.68|38.5|35.7|38.47|35.67|0
1649106900000|2022-04-04 21:15:00|38.49|35.69|38.49|35.69|38.49|35.69|38.47|35.67|0
1649107200000|2022-04-04 21:20:00|38.48|35.68|38.47|35.67|38.5|35.7|38.47|35.67|0
1649107500000|2022-04-04 21:25:00|38.45|35.65|38.43|35.63|38.47|35.67|38.43|35.63|0
1649107800000|2022-04-04 21:30:00|38.44|35.64|38.45|35.65|38.45|35.65|38.44|35.64|0
1649108100000|2022-04-04 21:35:00|38.44|35.64|38.44|35.64|38.45|35.65|38.43|35.63|0
1649108400000|2022-04-04 21:40:00|38.45|35.65|38.45|35.65|38.48|35.68|38.44|35.64|0
1649108700000|2022-04-04 21:45:00|38.46|35.66|38.45|35.65|38.46|35.66|38.45|35.65|0
1649109300000|2022-04-04 21:55:00|38.44|35.64|38.42|35.62|38.44|35.64|38.42|35.62|0
1649109600000|2022-04-04 22:00:00|38.43|35.63|38.48|35.68|38.52|35.72|38.43|35.63|0
1649109900000|2022-04-04 22:05:00|38.5|35.7|38.48|35.68|38.51|35.71|38.45|35.65|0
1649110200000|2022-04-04 22:10:00|38.5|35.7|38.47|35.67|38.5|35.7|38.46|35.66|0
1649110500000|2022-04-04 22:15:00|38.45|35.65|38.51|35.71|38.52|35.72|38.45|35.65|0
1649110800000|2022-04-04 22:20:00|38.5|35.7|38.52|35.72|38.52|35.72|38.49|35.69|0
1649111100000|2022-04-04 22:25:00|38.51|35.71|38.49|35.69|38.54|35.74|38.48|35.68|0
1649111400000|2022-04-04 22:30:00|38.5|35.7|38.52|35.72|38.53|35.73|38.49|35.69|0
1649111700000|2022-04-04 22:35:00|38.53|35.73|38.55|35.75|38.56|35.76|38.52|35.72|0
1649112000000|2022-04-04 22:40:00|38.56|35.76|38.55|35.75|38.56|35.76|38.53|35.73|0
1649112300000|2022-04-04 22:45:00|38.54|35.74|38.52|35.72|38.54|35.74|38.5|35.7|0
1649112600000|2022-04-04 22:50:00|38.51|35.71|38.53|35.73|38.54|35.74|38.51|35.71|0
1649112900000|2022-04-04 22:55:00|38.51|35.71|38.51|35.71|38.53|35.73|38.51|35.71|0
1649113200000|2022-04-04 23:00:00|38.53|35.73|38.51|35.71|38.53|35.73|38.51|35.71|0
1649113500000|2022-04-04 23:05:00|38.53|35.73|38.51|35.71|38.54|35.74|38.51|35.71|0
1649113800000|2022-04-04 23:10:00|38.52|35.72|38.54|35.74|38.54|35.74|38.52|35.72|0
1649114100000|2022-04-04 23:15:00|38.52|35.72|38.52|35.72|38.53|35.73|38.52|35.72|0
1649114400000|2022-04-04 23:20:00|38.54|35.74|38.54|35.74|38.55|35.75|38.52|35.72|0
1649114700000|2022-04-04 23:25:00|38.52|35.72|38.52|35.72|38.55|35.75|38.52|35.72|0
1649115000000|2022-04-04 23:30:00|38.51|35.71|38.44|35.64|38.51|35.71|38.44|35.64|0
1649115300000|2022-04-04 23:35:00|38.45|35.65|38.45|35.65|38.46|35.66|38.44|35.64|0
1649115600000|2022-04-04 23:40:00|38.46|35.66|38.46|35.66|38.49|35.69|38.45|35.65|0
1649115900000|2022-04-04 23:45:00|38.48|35.68|38.55|35.75|38.55|35.75|38.46|35.66|0
1649116200000|2022-04-04 23:50:00|38.53|35.73|38.54|35.74|38.56|35.76|38.53|35.73|0
1649116500000|2022-04-04 23:55:00|38.53|35.73|38.6|35.8|38.6|35.8|38.53|35.73|0
1649116800000|2022-04-05 00:00:00|38.59|35.79|38.71|35.91|38.71|35.91|38.59|35.79|0
1649117100000|2022-04-05 00:05:00|38.7|35.9|38.68|35.88|38.71|35.91|38.66|35.86|0
1649117400000|2022-04-05 00:10:00|38.67|35.87|38.67|35.87|38.68|35.88|38.63|35.83|0
1649117700000|2022-04-05 00:15:00|38.68|35.88|38.7|35.9|38.75|35.95|38.67|35.87|0
1649118000000|2022-04-05 00:20:00|38.71|35.91|38.72|35.92|38.72|35.92|38.68|35.88|0
1649118300000|2022-04-05 00:25:00|38.71|35.91|38.71|35.91|38.75|35.95|38.69|35.89|0
1649118600000|2022-04-05 00:30:00|38.69|35.89|38.66|35.86|38.72|35.92|38.65|35.85|0
1649118900000|2022-04-05 00:35:00|38.65|35.85|38.66|35.86|38.66|35.86|38.64|35.84|0
1649119200000|2022-04-05 00:40:00|38.68|35.88|38.65|35.85|38.71|35.91|38.65|35.85|0
1649119500000|2022-04-05 00:45:00|38.66|35.86|38.69|35.89|38.72|35.92|38.66|35.86|0
1649119800000|2022-04-05 00:50:00|38.68|35.88|38.67|35.87|38.7|35.9|38.62|35.82|0
1649120100000|2022-04-05 00:55:00|38.66|35.86|38.6|35.8|38.69|35.89|38.6|35.8|0
1649120400000|2022-04-05 01:00:00|38.59|35.79|38.63|35.83|38.64|35.84|38.57|35.77|0
1649120700000|2022-04-05 01:05:00|38.64|35.84|38.64|35.84|38.67|35.87|38.63|35.83|0
1649121000000|2022-04-05 01:10:00|38.63|35.83|38.64|35.84|38.64|35.84|38.61|35.81|0
1649121300000|2022-04-05 01:15:00|38.63|35.83|38.6|35.8|38.64|35.84|38.6|35.8|0
1649121600000|2022-04-05 01:20:00|38.61|35.81|38.6|35.8|38.61|35.81|38.57|35.77|0
1649121900000|2022-04-05 01:25:00|38.61|35.81|38.65|35.85|38.67|35.87|38.61|35.81|0
1649122200000|2022-04-05 01:30:00|38.67|35.87|38.63|35.83|38.67|35.87|38.61|35.81|0
1649122500000|2022-04-05 01:35:00|38.64|35.84|38.61|35.81|38.64|35.84|38.59|35.79|0
1649122800000|2022-04-05 01:40:00|38.6|35.8|38.61|35.81|38.64|35.84|38.6|35.8|0
1649123100000|2022-04-05 01:45:00|38.6|35.8|38.58|35.78|38.62|35.82|38.58|35.78|0
1649123400000|2022-04-05 01:50:00|38.56|35.76|38.52|35.72|38.56|35.76|38.52|35.72|0
1649123700000|2022-04-05 01:55:00|38.53|35.73|38.53|35.73|38.53|35.73|38.52|35.72|0
1649124000000|2022-04-05 02:00:00|38.52|35.72|38.52|35.72|38.53|35.73|38.52|35.72|0
1649124300000|2022-04-05 02:05:00|38.53|35.73|38.56|35.76|38.56|35.76|38.52|35.72|0
1649124600000|2022-04-05 02:10:00|38.57|35.77|38.57|35.77|38.57|35.77|38.56|35.76|0
1649124900000|2022-04-05 02:15:00|38.59|35.79|38.6|35.8|38.6|35.8|38.57|35.77|0
1649125200000|2022-04-05 02:20:00|38.61|35.81|38.46|35.66|38.64|35.84|38.46|35.66|0
1649125500000|2022-04-05 02:25:00|38.45|35.65|38.46|35.66|38.46|35.66|38.44|35.64|0
1649125800000|2022-04-05 02:30:00|38.47|35.67|38.41|35.61|38.47|35.67|38.41|35.61|0
1649126100000|2022-04-05 02:35:00|38.42|35.62|38.41|35.61|38.43|35.63|38.41|35.61|0
1649126400000|2022-04-05 02:40:00|38.42|35.62|38.41|35.61|38.42|35.62|38.41|35.61|0
1649126700000|2022-04-05 02:45:00|38.42|35.62|38.44|35.64|38.45|35.65|38.42|35.62|0
1649127000000|2022-04-05 02:50:00|38.45|35.65|38.49|35.69|38.49|35.69|38.45|35.65|0
1649127300000|2022-04-05 02:55:00|38.51|35.71|38.49|35.69|38.51|35.71|38.48|35.68|0
1649127600000|2022-04-05 03:00:00|38.48|35.68|38.46|35.66|38.48|35.68|38.45|35.65|0
1649127900000|2022-04-05 03:05:00|38.45|35.65|38.48|35.68|38.49|35.69|38.43|35.63|0
1649128200000|2022-04-05 03:10:00|38.46|35.66|38.46|35.66|38.46|35.66|38.43|35.63|0
1649128500000|2022-04-05 03:15:00|38.45|35.65|38.43|35.63|38.45|35.65|38.43|35.63|0
1649128800000|2022-04-05 03:20:00|38.44|35.64|38.46|35.66|38.46|35.66|38.43|35.63|0
1649129100000|2022-04-05 03:25:00|38.44|35.64|38.53|35.73|38.53|35.73|38.44|35.64|0
1649129400000|2022-04-05 03:30:00|38.51|35.71|38.54|35.74|38.56|35.76|38.51|35.71|0
1649129700000|2022-04-05 03:35:00|38.53|35.73|38.51|35.71|38.53|35.73|38.5|35.7|0
1649130000000|2022-04-05 03:40:00|38.5|35.7|38.51|35.71|38.51|35.71|38.48|35.68|0
1649130300000|2022-04-05 03:45:00|38.52|35.72|38.49|35.69|38.52|35.72|38.48|35.68|0
1649130600000|2022-04-05 03:50:00|38.48|35.68|38.51|35.71|38.52|35.72|38.48|35.68|0
1649130900000|2022-04-05 03:55:00|38.5|35.7|38.49|35.69|38.51|35.71|38.48|35.68|0
1649131200000|2022-04-05 04:00:00|38.48|35.68|38.49|35.69|38.51|35.71|38.48|35.68|0
1649131500000|2022-04-05 04:05:00|38.48|35.68|38.46|35.66|38.48|35.68|38.45|35.65|0
1649131800000|2022-04-05 04:10:00|38.45|35.65|38.48|35.68|38.48|35.68|38.45|35.65|0
1649132100000|2022-04-05 04:15:00|38.46|35.66|38.46|35.66|38.46|35.66|38.45|35.65|0
1649132400000|2022-04-05 04:20:00|38.47|35.67|38.46|35.66|38.47|35.67|38.45|35.65|0
1649132700000|2022-04-05 04:25:00|38.45|35.65|38.44|35.64|38.46|35.66|38.43|35.63|0
1649133000000|2022-04-05 04:30:00|38.43|35.63|38.39|35.59|38.43|35.63|38.37|35.57|0
1649133300000|2022-04-05 04:35:00|38.4|35.6|38.39|35.59|38.41|35.61|38.39|35.59|0
1649133600000|2022-04-05 04:40:00|38.4|35.6|38.41|35.61|38.41|35.61|38.38|35.58|0
1649133900000|2022-04-05 04:45:00|38.4|35.6|38.38|35.58|38.41|35.61|38.38|35.58|0
1649134200000|2022-04-05 04:50:00|38.37|35.57|38.37|35.57|38.4|35.6|38.37|35.57|0
1649134500000|2022-04-05 04:55:00|38.38|35.58|38.4|35.6|38.4|35.6|38.37|35.57|0
1649134800000|2022-04-05 05:00:00|38.41|35.61|38.37|35.57|38.41|35.61|38.35|35.55|0
1649135100000|2022-04-05 05:05:00|38.38|35.58|38.41|35.61|38.41|35.61|38.37|35.57|0
1649135400000|2022-04-05 05:10:00|38.42|35.62|38.39|35.59|38.42|35.62|38.39|35.59|0
1649135700000|2022-04-05 05:15:00|38.38|35.58|38.41|35.61|38.41|35.61|38.34|35.54|0
1649136000000|2022-04-05 05:20:00|38.4|35.6|38.38|35.58|38.4|35.6|38.38|35.58|0
1649136300000|2022-04-05 05:25:00|38.37|35.57|38.33|35.53|38.37|35.57|38.33|35.53|0
1649136600000|2022-04-05 05:30:00|38.34|35.54|38.37|35.57|38.37|35.57|38.34|35.54|0
1649136900000|2022-04-05 05:35:00|38.36|35.56|38.36|35.56|38.37|35.57|38.34|35.54|0
1649137200000|2022-04-05 05:40:00|38.37|35.57|38.37|35.57|38.4|35.6|38.36|35.56|0
1649137500000|2022-04-05 05:45:00|38.36|35.56|38.37|35.57|38.37|35.57|38.34|35.54|0
1649137800000|2022-04-05 05:50:00|38.36|35.56|38.33|35.53|38.37|35.57|38.33|35.53|0
1649138100000|2022-04-05 05:55:00|38.31|35.51|38.21|35.41|38.31|35.51|38.19|35.39|0
1649138400000|2022-04-05 06:00:00|38.2|35.4|38.11|35.31|38.21|35.41|38.11|35.31|0
1649138700000|2022-04-05 06:05:00|38.13|35.33|38.17|35.37|38.17|35.37|38.1|35.3|0
1649139000000|2022-04-05 06:10:00|38.18|35.38|38.28|35.48|38.28|35.48|38.18|35.38|0
1649139300000|2022-04-05 06:15:00|38.29|35.49|38.34|35.54|38.35|35.55|38.29|35.49|0
1649139600000|2022-04-05 06:20:00|38.32|35.52|38.33|35.53|38.43|35.63|38.31|35.51|0
1649139900000|2022-04-05 06:25:00|38.35|35.55|38.32|35.52|38.38|35.58|38.31|35.51|0
1649140200000|2022-04-05 06:30:00|38.33|35.53|38.33|35.53|38.38|35.58|38.32|35.52|0
1649140500000|2022-04-05 06:35:00|38.32|35.52|38.33|35.53|38.35|35.55|38.32|35.52|0
1649140800000|2022-04-05 06:40:00|38.35|35.55|38.42|35.62|38.42|35.62|38.35|35.55|0
1649141100000|2022-04-05 06:45:00|38.4|35.6|38.91|36.11|38.94|36.14|38.34|35.54|0
1649141400000|2022-04-05 06:50:00|38.9|36.1|38.91|36.11|38.95|36.15|38.9|36.1|0
1649141700000|2022-04-05 06:55:00|38.88|36.08|38.92|36.12|38.99|36.19|38.88|36.08|0
1649142000000|2022-04-05 07:00:00|38.87|36.07|38.71|35.91|38.88|36.08|38.54|35.74|0
1649142300000|2022-04-05 07:05:00|38.5|36.1|38.58|36.18|38.71|36.31|38.49|36.09|0
1649142600000|2022-04-05 07:10:00|38.55|36.15|38.87|35.99|39|36.35|38.48|35.98|0
1649142900000|2022-04-05 07:15:00|38.86|35.98|38.74|35.86|38.96|36.08|38.73|35.85|0
1649143200000|2022-04-05 07:20:00|38.73|35.85|38.76|35.88|38.81|35.93|38.69|35.81|0
1649143500000|2022-04-05 07:25:00|38.75|35.87|38.37|35.49|38.82|35.94|38.33|35.45|0
1649143800000|2022-04-05 07:30:00|38.35|35.47|38.27|35.39|38.41|35.53|38.14|35.26|0
1649144100000|2022-04-05 07:35:00|38.24|35.36|38.11|35.23|38.26|35.38|38.02|35.14|0
1649144400000|2022-04-05 07:40:00|38.1|35.22|38.06|35.18|38.13|35.25|38.03|35.15|0
1649144700000|2022-04-05 07:45:00|38.07|35.19|38|35.12|38.15|35.27|37.99|35.11|0
1649145000000|2022-04-05 07:50:00|38.02|35.14|38.18|35.3|38.21|35.33|38.02|35.14|0
1649145300000|2022-04-05 07:55:00|38.15|35.27|38.15|35.27|38.18|35.3|38.05|35.17|0
1649145600000|2022-04-05 08:00:00|38.16|35.28|37.98|35.58|38.19|35.58|37.91|35.2|0
1649145900000|2022-04-05 08:05:00|37.97|35.57|37.94|35.54|38|35.6|37.91|35.51|0
1649146200000|2022-04-05 08:10:00|37.93|35.53|37.84|35.44|37.95|35.55|37.84|35.44|0
1649146500000|2022-04-05 08:15:00|37.85|35.45|37.92|35.52|37.94|35.54|37.81|35.41|0
1649146800000|2022-04-05 08:20:00|37.94|35.54|37.94|35.54|37.96|35.56|37.87|35.47|0
1649147100000|2022-04-05 08:25:00|37.92|35.52|38.09|35.69|38.1|35.7|37.91|35.51|0
1649147400000|2022-04-05 08:30:00|38.1|35.7|38.09|35.69|38.14|35.74|38.05|35.65|0
1649147700000|2022-04-05 08:35:00|38.1|35.7|38.04|35.64|38.1|35.7|38.02|35.62|0
1649148000000|2022-04-05 08:40:00|38.06|35.66|38.04|35.64|38.07|35.67|37.99|35.59|0
1649148300000|2022-04-05 08:45:00|38.06|35.66|37.94|35.54|38.16|35.76|37.94|35.54|0
1649148600000|2022-04-05 08:50:00|37.95|35.55|38.18|35.78|38.18|35.78|37.94|35.54|0
1649148900000|2022-04-05 08:55:00|38.19|35.79|38.24|35.84|38.28|35.88|38.15|35.75|0
1649149200000|2022-04-05 09:00:00|38.25|35.85|38.26|35.86|38.29|35.89|38.22|35.82|0
1649149500000|2022-04-05 09:05:00|38.25|35.85|38.22|35.82|38.25|35.85|38.19|35.79|0
1649149800000|2022-04-05 09:10:00|38.21|35.81|38.21|35.81|38.23|35.83|38.19|35.79|0
1649150100000|2022-04-05 09:15:00|38.19|35.79|38.25|35.85|38.26|35.86|38.19|35.79|0
1649150400000|2022-04-05 09:20:00|38.24|35.84|38.3|35.9|38.32|35.92|38.2|35.8|0
1649150700000|2022-04-05 09:25:00|38.31|35.91|38.39|35.99|38.44|36.04|38.3|35.9|0
1649151000000|2022-04-05 09:30:00|38.38|35.98|38.18|35.78|38.39|35.99|38.14|35.74|0
1649151300000|2022-04-05 09:35:00|38.17|35.77|38.33|35.93|38.33|35.93|38.14|35.74|0
1649151600000|2022-04-05 09:40:00|38.32|35.92|38.36|35.96|38.39|35.99|38.31|35.91|0
1649151900000|2022-04-05 09:45:00|38.38|35.98|38.49|36.09|38.5|36.1|38.38|35.98|0
1649152200000|2022-04-05 09:50:00|38.5|36.1|38.66|36.26|38.68|36.28|38.22|35.82|0
1649152500000|2022-04-05 09:55:00|38.68|36.28|38.71|36.31|38.75|36.35|38.65|36.25|0
1649152800000|2022-04-05 10:00:00|38.72|36.32|38.62|36.22|38.76|36.36|38.59|36.19|0
1649153100000|2022-04-05 10:05:00|38.63|36.23|38.86|36.46|38.88|36.48|38.59|36.19|0
1649153400000|2022-04-05 10:10:00|38.83|36.43|38.83|36.43|38.89|36.49|38.8|36.4|0
1649153700000|2022-04-05 10:15:00|38.85|36.45|38.73|36.33|38.85|36.45|38.73|36.33|0
1649154000000|2022-04-05 10:20:00|38.74|36.34|38.94|36.54|38.99|36.59|38.72|36.32|0
1649154300000|2022-04-05 10:25:00|38.92|36.52|38.89|36.49|38.97|36.57|38.87|36.47|0
1649154600000|2022-04-05 10:30:00|38.88|36.48|38.99|36.59|38.99|36.59|38.79|36.39|0
1649154900000|2022-04-05 10:35:00|38.96|36.56|38.97|36.57|39.03|36.63|38.93|36.53|0
1649155200000|2022-04-05 10:40:00|38.98|36.58|38.87|36.47|38.98|36.58|38.87|36.47|0
1649155500000|2022-04-05 10:45:00|38.88|36.48|38.85|36.45|38.94|36.54|38.84|36.44|0
1649155800000|2022-04-05 10:50:00|38.88|36.48|38.75|36.35|38.89|36.49|38.72|36.32|0
1649156100000|2022-04-05 10:55:00|38.77|36.37|38.74|36.34|38.79|36.39|38.72|36.32|0
1649156400000|2022-04-05 11:00:00|38.75|36.35|38.78|36.38|38.81|36.41|38.72|36.32|0
1649156700000|2022-04-05 11:05:00|38.76|36.36|38.88|36.48|38.89|36.49|38.75|36.35|0
1649157000000|2022-04-05 11:10:00|38.89|36.49|38.89|36.49|38.96|36.56|38.86|36.46|0
1649157300000|2022-04-05 11:15:00|38.91|36.51|38.83|36.43|38.91|36.51|38.83|36.43|0
1649157600000|2022-04-05 11:20:00|38.84|36.44|38.85|36.45|38.86|36.46|38.75|36.35|0
1649157900000|2022-04-05 11:25:00|38.84|36.44|38.74|36.34|38.85|36.45|38.73|36.33|0
1649158200000|2022-04-05 11:30:00|38.73|36.33|38.96|36.56|39.16|36.76|38.7|36.3|0
1649158500000|2022-04-05 11:35:00|38.97|36.57|38.88|36.48|38.99|36.59|38.88|36.48|0
1649158800000|2022-04-05 11:40:00|38.86|36.46|38.77|36.37|38.88|36.48|38.76|36.36|0
1649159100000|2022-04-05 11:45:00|38.79|36.39|38.77|36.37|38.8|36.4|38.76|36.36|0
1649159400000|2022-04-05 11:50:00|38.79|36.39|38.83|36.43|38.86|36.46|38.77|36.37|0
1649159700000|2022-04-05 11:55:00|38.82|36.42|38.81|36.41|38.84|36.44|38.81|36.41|0
1649160000000|2022-04-05 12:00:00|38.8|36.4|38.68|36.28|38.87|36.47|38.68|36.28|0
1649160300000|2022-04-05 12:05:00|38.7|36.3|38.83|36.43|38.86|36.46|38.7|36.3|0
1649160600000|2022-04-05 12:10:00|38.84|36.44|38.85|36.45|38.87|36.47|38.78|36.38|0
1649160900000|2022-04-05 12:15:00|38.87|36.47|38.91|36.51|38.97|36.57|38.87|36.47|0
1649161200000|2022-04-05 12:20:00|38.93|36.53|39.05|36.65|39.05|36.65|38.87|36.47|0
1649161500000|2022-04-05 12:25:00|39.08|36.68|39.02|36.62|39.08|36.68|38.98|36.58|0
1649161800000|2022-04-05 12:30:00|39.01|36.61|38.94|36.54|39.01|36.61|38.92|36.52|0
1649162100000|2022-04-05 12:35:00|38.92|36.52|38.94|36.54|39.01|36.61|38.88|36.48|0
1649162400000|2022-04-05 12:40:00|38.92|36.52|38.95|36.55|38.96|36.56|38.88|36.48|0
1649162700000|2022-04-05 12:45:00|38.93|36.53|38.98|36.58|38.98|36.58|38.9|36.5|0
1649163000000|2022-04-05 12:50:00|38.96|36.56|39|36.6|39.06|36.66|38.92|36.52|0
1649163300000|2022-04-05 12:55:00|39.02|36.62|39.15|36.75|39.21|36.81|38.99|36.59|0
1649163600000|2022-04-05 13:00:00|39.16|36.76|38.97|36.57|39.16|36.76|38.94|36.54|0
1649163900000|2022-04-05 13:05:00|38.96|36.56|39|36.6|39.12|36.72|38.96|36.56|0
1649164200000|2022-04-05 13:10:00|38.99|36.59|38.97|36.57|39.04|36.64|38.96|36.56|0
1649164500000|2022-04-05 13:15:00|38.96|36.56|38.94|36.54|38.96|36.56|38.86|36.46|0
1649164800000|2022-04-05 13:20:00|38.93|36.53|38.98|36.58|39.06|36.66|38.88|36.48|0
1649165100000|2022-04-05 13:25:00|39|36.6|39.24|36.84|39.27|36.87|38.95|36.55|0
1649165400000|2022-04-05 13:30:00|39.26|36.86|38.76|36.36|39.26|36.86|38.49|36.09|0
1649165700000|2022-04-05 13:35:00|38.66|36.26|38.49|36.09|38.74|36.34|38.47|36.07|0
1649166000000|2022-04-05 13:40:00|38.5|36.1|38.54|36.14|38.56|36.16|38.34|35.94|0
1649166300000|2022-04-05 13:45:00|38.46|36.06|38.61|36.21|38.66|36.26|38.36|35.96|0
1649166600000|2022-04-05 13:50:00|38.58|36.18|38.67|36.27|38.84|36.44|38.57|36.17|0
1649166900000|2022-04-05 13:55:00|38.68|36.28|38.48|36.08|38.7|36.3|38.48|36.08|0
1649167200000|2022-04-05 14:00:00|38.46|36.06|38.25|35.85|38.57|36.17|37.99|35.59|0
1649167500000|2022-04-05 14:05:00|38.28|35.88|39.9|37.02|39.96|37.38|38.28|35.88|0
1649167800000|2022-04-05 14:10:00|39.93|37.05|40.34|37.46|40.78|37.9|39.74|36.86|0
1649168100000|2022-04-05 14:15:00|40.42|37.54|40.82|37.94|40.89|38.01|40.42|37.54|0
1649168400000|2022-04-05 14:20:00|40.8|37.92|40.83|37.95|40.98|38.1|40.51|37.63|0
1649168700000|2022-04-05 14:25:00|40.81|37.93|40.71|37.83|40.93|38.05|40.66|37.78|0
1649169000000|2022-04-05 14:30:00|40.66|37.78|40.86|37.98|40.89|38.01|40.54|37.66|0
1649169300000|2022-04-05 14:35:00|40.84|37.96|41|38.12|41.05|38.17|40.59|37.71|0
1649169600000|2022-04-05 14:40:00|41.03|38.15|40.85|37.97|41.03|38.15|40.81|37.93|0
1649169900000|2022-04-05 14:45:00|40.88|38|40.47|37.59|40.93|38.05|40.44|37.56|0
1649170200000|2022-04-05 14:50:00|40.45|37.57|40.13|37.25|40.51|37.63|40.05|37.17|0
1649170500000|2022-04-05 14:55:00|40.14|37.26|40.89|38.01|40.95|38.07|40.14|37.26|0
1649170800000|2022-04-05 15:00:00|40.88|38|40.97|38.09|41.1|38.22|40.79|37.91|0
1649171100000|2022-04-05 15:05:00|40.95|38.07|41.08|38.2|41.16|38.28|40.83|37.95|0
1649171400000|2022-04-05 15:10:00|41.07|38.19|41.02|38.14|41.31|38.43|40.98|38.1|0
1649171700000|2022-04-05 15:15:00|41.03|38.15|41.32|38.44|41.4|38.52|41.02|38.14|0
1649172000000|2022-04-05 15:20:00|41.31|38.43|41.57|38.69|41.57|38.69|40.73|37.85|0
1649172300000|2022-04-05 15:25:00|41.58|38.7|41.44|38.56|41.65|38.77|41.44|38.56|0
1649172600000|2022-04-05 15:30:00|41.47|38.59|41.23|38.35|41.54|38.66|41.21|38.33|0
1649172900000|2022-04-05 15:35:00|41.24|38.36|41.83|38.95|41.9|39.02|41.21|38.33|0
1649173200000|2022-04-05 15:40:00|41.8|38.92|41.39|38.99|41.86|39.04|41.33|38.75|0
1649173500000|2022-04-05 15:45:00|41.4|39|41.58|39.18|41.63|39.23|41.37|38.97|0
1649173800000|2022-04-05 15:50:00|41.57|39.17|41.66|39.26|41.8|39.4|41.4|39|0
1649174100000|2022-04-05 15:55:00|41.64|39.24|41.84|39.44|41.86|39.46|41.63|39.23|0
1649174400000|2022-04-05 16:00:00|41.86|39.46|41.82|39.42|42.04|39.64|41.7|39.3|0
1649174700000|2022-04-05 16:05:00|41.81|39.41|41.72|39.32|41.82|39.42|41.61|39.21|0
1649175000000|2022-04-05 16:10:00|41.7|39.3|41.75|39.35|41.82|39.42|41.64|39.24|0
1649175300000|2022-04-05 16:15:00|41.73|39.33|42.11|39.71|42.11|39.71|41.73|39.33|0
1649175600000|2022-04-05 16:20:00|42.1|39.7|42.14|39.74|42.28|39.88|42|39.6|0
1649175900000|2022-04-05 16:25:00|42.2|39.8|42.29|39.89|42.32|39.92|42.14|39.74|0
1649176200000|2022-04-05 16:30:00|42.31|39.91|42.23|39.83|42.36|39.96|41.72|39.32|0
1649176500000|2022-04-05 16:35:00|42.25|39.85|42.3|39.9|42.49|40.09|41.57|39.17|0
1649176800000|2022-04-05 16:40:00|42.38|39.98|42.5|40.1|42.53|40.13|42.3|39.9|0
1649177100000|2022-04-05 16:45:00|42.47|40.07|42.25|39.85|42.55|40.15|42.25|39.85|0
1649177400000|2022-04-05 16:50:00|42.27|39.87|42.12|39.72|42.32|39.92|42.1|39.7|0
1649177700000|2022-04-05 16:55:00|42.1|39.7|42.07|39.67|42.22|39.82|42.01|39.61|0
1649178000000|2022-04-05 17:00:00|42.08|39.68|41.59|39.19|42.19|39.79|41.58|39.18|0
1649178300000|2022-04-05 17:05:00|41.63|39.23|41.15|38.75|41.68|39.28|41.15|38.75|0
1649178600000|2022-04-05 17:10:00|41.11|38.71|41.14|38.74|41.21|38.81|41.11|38.71|0
1649178900000|2022-04-05 17:15:00|41.15|38.75|40.97|38.57|41.2|38.8|40.96|38.56|0
1649179200000|2022-04-05 17:20:00|40.99|38.59|42.29|39.89|42.29|39.89|40.73|38.33|0
1649179500000|2022-04-05 17:25:00|42.27|39.87|42.41|40.01|42.47|40.07|42.23|39.83|0
1649179800000|2022-04-05 17:30:00|42.39|39.99|42.64|40.24|42.69|40.29|42.39|39.99|0
1649180100000|2022-04-05 17:35:00|42.62|40.22|42.73|40.33|42.75|40.35|42.62|40.22|0
1649180400000|2022-04-05 17:40:00|42.75|40.35|43.02|40.62|43.02|40.62|42.75|40.35|0
1649180700000|2022-04-05 17:45:00|43.01|40.61|43.18|40.78|43.24|40.84|42.98|40.58|0
1649181000000|2022-04-05 17:50:00|43.21|40.81|42.49|40.09|43.88|41.48|42.42|40.02|0
1649181300000|2022-04-05 17:55:00|42.51|40.11|42.28|39.88|42.54|40.14|42.25|39.85|0
1649181600000|2022-04-05 18:00:00|42.29|39.89|42.44|40.04|42.49|40.09|42.2|39.8|0
1649181900000|2022-04-05 18:05:00|42.43|40.03|42.47|40.07|42.52|40.12|42.34|39.94|0
1649182200000|2022-04-05 18:10:00|42.46|40.06|42.64|40.24|42.8|40.4|41.78|39.38|0
1649182500000|2022-04-05 18:15:00|42.66|40.26|42.36|39.96|42.73|40.33|42.36|39.96|0
1649182800000|2022-04-05 18:20:00|42.35|39.95|42.41|40.01|42.5|40.1|42.25|39.85|0
1649183100000|2022-04-05 18:25:00|42.39|39.99|42.59|40.19|42.62|40.22|42.31|39.91|0
1649183400000|2022-04-05 18:30:00|42.58|40.18|42.68|40.28|42.71|40.31|42.56|40.16|0
1649183700000|2022-04-05 18:35:00|42.67|40.27|42.79|40.39|42.84|40.44|42.48|40.08|0
1649184000000|2022-04-05 18:40:00|42.77|40.37|42.49|40.09|42.85|40.45|42.46|40.06|0
1649184300000|2022-04-05 18:45:00|42.53|40.13|42.59|40.19|42.74|40.34|42.42|40.02|0
1649184600000|2022-04-05 18:50:00|42.57|40.17|42.59|40.19|42.65|40.25|42.45|40.05|0
1649184900000|2022-04-05 18:55:00|42.55|40.15|42.83|40.43|42.91|40.51|42.43|40.03|0
1649185200000|2022-04-05 19:00:00|42.82|40.42|43.1|40.7|43.1|40.7|42.69|40.29|0
1649185500000|2022-04-05 19:05:00|43.06|40.66|43.24|40.84|43.33|40.93|43.05|40.65|0
1649185800000|2022-04-05 19:10:00|43.22|40.82|43.52|41.12|43.6|41.2|43.2|40.8|0
1649186100000|2022-04-05 19:15:00|43.53|41.13|43.61|41.21|43.66|41.26|43.41|41.01|0
1649186400000|2022-04-05 19:20:00|43.64|41.24|43.23|40.83|43.72|41.32|43.23|40.83|0
1649186700000|2022-04-05 19:25:00|43.25|40.85|43.53|41.13|43.56|41.16|43.25|40.85|0
1649187000000|2022-04-05 19:30:00|43.55|41.15|43.93|41.53|43.94|41.54|43.55|41.15|0
1649187300000|2022-04-05 19:35:00|43.94|41.54|43.96|41.56|44.08|41.68|43.8|41.4|0
1649187600000|2022-04-05 19:40:00|43.94|41.54|43.91|41.51|44.1|41.7|43.83|41.43|0
1649187900000|2022-04-05 19:45:00|43.86|41.46|44.69|42.29|44.72|42.32|42.98|40.58|0
1649188200000|2022-04-05 19:50:00|44.77|42.37|44.11|41.71|44.77|42.37|43.85|41.45|0
1649188500000|2022-04-05 19:55:00|44.03|41.63|43.92|41.52|44.35|41.95|43.92|41.52|0
1649188800000|2022-04-05 20:00:00|43.89|41.49|43.82|41.42|43.92|41.52|43.8|41.4|0
1649189100000|2022-04-05 20:05:00|43.8|41.4|43.8|41.4|43.84|41.44|43.76|41.36|0
1649189400000|2022-04-05 20:10:00|43.82|41.42|43.9|41.5|43.9|41.5|43.79|41.39|0
1649189700000|2022-04-05 20:15:00|44.1|41.3|43.97|41.17|44.1|41.3|43.97|41.17|0
1649190000000|2022-04-05 20:20:00|44.02|41.22|44.06|41.26|44.06|41.26|44|41.2|0
1649190300000|2022-04-05 20:25:00|44.05|41.25|44.06|41.26|44.08|41.28|44.05|41.25|0
1649190600000|2022-04-05 20:30:00|44.05|41.25|44|41.2|44.05|41.25|43.98|41.18|0
1649190900000|2022-04-05 20:35:00|43.98|41.18|43.98|41.18|44.01|41.21|43.98|41.18|0
1649191200000|2022-04-05 20:40:00|43.96|41.16|43.98|41.18|43.98|41.18|43.96|41.16|0
1649191500000|2022-04-05 20:45:00|43.96|41.16|43.91|41.11|43.96|41.16|43.9|41.1|0
1649191800000|2022-04-05 20:50:00|43.9|41.1|43.85|41.05|43.93|41.13|43.85|41.05|0
1649192100000|2022-04-05 20:55:00|43.87|41.07|43.82|41.02|43.87|41.07|43.81|41.01|0
1649192400000|2022-04-05 21:00:00|43.81|41.01|43.81|41.01|43.82|41.02|43.79|40.99|0
1649192700000|2022-04-05 21:05:00|43.82|41.02|43.83|41.03|43.83|41.03|43.82|41.02|0
1649193000000|2022-04-05 21:10:00|43.82|41.02|43.81|41.01|43.82|41.02|43.8|41|0
1649193300000|2022-04-05 21:15:00|43.8|41|43.79|40.99|43.82|41.02|43.78|40.98|0
1649193600000|2022-04-05 21:20:00|43.81|41.01|43.78|40.98|43.81|41.01|43.77|40.97|0
1649193900000|2022-04-05 21:25:00|43.77|40.97|43.76|40.96|43.8|41|43.75|40.95|0
1649194200000|2022-04-05 21:30:00|43.77|40.97|43.79|40.99|43.81|41.01|43.75|40.95|0
1649194500000|2022-04-05 21:35:00|43.73|40.93|43.74|40.94|43.75|40.95|43.73|40.93|0
1649194800000|2022-04-05 21:40:00|43.75|40.95|43.75|40.95|43.75|40.95|43.74|40.94|0
1649195100000|2022-04-05 21:45:00|43.77|40.97|43.77|40.97|43.77|40.97|43.76|40.96|0
1649195700000|2022-04-05 21:55:00|43.76|40.96|43.77|40.97|43.77|40.97|43.76|40.96|0
1649196000000|2022-04-05 22:00:00|43.83|41.03|43.9|41.1|43.9|41.1|43.8|41|0
1649196300000|2022-04-05 22:05:00|43.88|41.08|43.94|41.14|43.96|41.16|43.88|41.08|0
1649196600000|2022-04-05 22:10:00|43.93|41.13|43.99|41.19|43.99|41.19|43.93|41.13|0
1649196900000|2022-04-05 22:15:00|43.97|41.17|43.97|41.17|44.01|41.21|43.97|41.17|0
1649197200000|2022-04-05 22:20:00|43.99|41.19|44.07|41.27|44.07|41.27|43.99|41.19|0
1649197500000|2022-04-05 22:25:00|44.08|41.28|44.08|41.28|44.11|41.31|44.07|41.27|0
1649197800000|2022-04-05 22:30:00|44.05|41.25|43.97|41.17|44.05|41.25|43.95|41.15|0
1649198100000|2022-04-05 22:35:00|43.95|41.15|44|41.2|44.02|41.22|43.94|41.14|0
1649198400000|2022-04-05 22:40:00|43.98|41.18|43.94|41.14|43.98|41.18|43.9|41.1|0
1649198700000|2022-04-05 22:45:00|43.92|41.12|43.92|41.12|43.94|41.14|43.9|41.1|0
1649199000000|2022-04-05 22:50:00|43.9|41.1|43.89|41.09|43.92|41.12|43.87|41.07|0
1649199300000|2022-04-05 22:55:00|43.9|41.1|43.9|41.1|43.9|41.1|43.89|41.09|0
1649199600000|2022-04-05 23:00:00|43.88|41.08|43.9|41.1|43.92|41.12|43.88|41.08|0
1649199900000|2022-04-05 23:05:00|43.92|41.12|43.98|41.18|43.98|41.18|43.92|41.12|0
1649200200000|2022-04-05 23:10:00|43.96|41.16|44.01|41.21|44.01|41.21|43.96|41.16|0
1649200500000|2022-04-05 23:15:00|44.02|41.22|43.98|41.18|44.02|41.22|43.98|41.18|0
1649200800000|2022-04-05 23:20:00|43.96|41.16|43.99|41.19|43.99|41.19|43.96|41.16|0
1649201100000|2022-04-05 23:25:00|44.01|41.21|44.02|41.22|44.04|41.24|43.99|41.19|0
1649201400000|2022-04-05 23:30:00|44|41.2|43.97|41.17|44|41.2|43.97|41.17|0
1649201700000|2022-04-05 23:35:00|43.96|41.16|43.97|41.17|43.99|41.19|43.96|41.16|0
1649202000000|2022-04-05 23:40:00|43.95|41.15|43.83|41.03|43.95|41.15|43.82|41.02|0
1649202300000|2022-04-05 23:45:00|43.84|41.04|43.92|41.12|43.92|41.12|43.83|41.03|0
1649202600000|2022-04-05 23:50:00|43.9|41.1|43.9|41.1|43.92|41.12|43.87|41.07|0
1649202900000|2022-04-05 23:55:00|43.92|41.12|43.98|41.18|44.03|41.23|43.92|41.12|0
1649203200000|2022-04-06 00:00:00|44|41.2|44.11|41.31|44.14|41.34|44|41.2|0
1649203500000|2022-04-06 00:05:00|44.12|41.32|43.92|41.12|44.16|41.36|43.89|41.09|0
1649203800000|2022-04-06 00:10:00|43.9|41.1|43.87|41.07|43.9|41.1|43.82|41.02|0
1649204100000|2022-04-06 00:15:00|43.88|41.08|43.93|41.13|43.96|41.16|43.83|41.03|0
1649204400000|2022-04-06 00:20:00|43.91|41.11|43.98|41.18|43.99|41.19|43.91|41.11|0
1649204700000|2022-04-06 00:25:00|43.99|41.19|44.12|41.32|44.13|41.33|43.94|41.14|0
1649205000000|2022-04-06 00:30:00|44.13|41.33|44.24|41.44|44.24|41.44|44.13|41.33|0
1649205300000|2022-04-06 00:35:00|44.26|41.46|44.21|41.41|44.32|41.52|44.21|41.41|0
1649205600000|2022-04-06 00:40:00|44.19|41.39|44.31|41.51|44.34|41.54|44.18|41.38|0
1649205900000|2022-04-06 00:45:00|44.32|41.52|44.42|41.62|44.48|41.68|44.32|41.52|0
1649206200000|2022-04-06 00:50:00|44.43|41.63|44.48|41.68|44.48|41.68|44.42|41.62|0
1649206500000|2022-04-06 00:55:00|44.46|41.66|44.64|41.84|44.64|41.84|44.45|41.65|0
1649206800000|2022-04-06 01:00:00|44.65|41.85|44.62|41.82|44.75|41.95|44.62|41.82|0
1649207100000|2022-04-06 01:05:00|44.61|41.81|44.51|41.71|44.65|41.85|44.49|41.69|0
1649207400000|2022-04-06 01:10:00|44.49|41.69|44.51|41.71|44.57|41.77|44.49|41.69|0
1649207700000|2022-04-06 01:15:00|44.49|41.69|44.27|41.47|44.51|41.71|44.25|41.45|0
1649208000000|2022-04-06 01:20:00|44.25|41.45|44.28|41.48|44.33|41.53|44.25|41.45|0
1649208300000|2022-04-06 01:25:00|44.26|41.46|44.29|41.49|44.3|41.5|44.22|41.42|0
1649208600000|2022-04-06 01:30:00|44.31|41.51|44.36|41.56|44.42|41.62|44.29|41.49|0
1649208900000|2022-04-06 01:35:00|44.34|41.54|44.44|41.64|44.46|41.66|44.31|41.51|0
1649209200000|2022-04-06 01:40:00|44.45|41.65|44.4|41.6|44.52|41.72|44.4|41.6|0
1649209500000|2022-04-06 01:45:00|44.41|41.61|44.48|41.68|44.63|41.83|44.41|41.61|0
1649209800000|2022-04-06 01:50:00|44.51|41.71|44.59|41.79|44.59|41.79|44.43|41.63|0
1649210100000|2022-04-06 01:55:00|44.58|41.78|44.64|41.84|44.71|41.91|44.56|41.76|0
1649210400000|2022-04-06 02:00:00|44.67|41.87|44.64|41.84|44.67|41.87|44.58|41.78|0
1649210700000|2022-04-06 02:05:00|44.62|41.82|44.51|41.71|44.64|41.84|44.49|41.69|0
1649211000000|2022-04-06 02:10:00|44.49|41.69|44.57|41.77|44.59|41.79|44.49|41.69|0
1649211300000|2022-04-06 02:15:00|44.58|41.78|44.62|41.82|44.64|41.84|44.57|41.77|0
1649211600000|2022-04-06 02:20:00|44.64|41.84|44.54|41.74|44.64|41.84|44.52|41.72|0
1649211900000|2022-04-06 02:25:00|44.52|41.72|44.49|41.69|44.54|41.74|44.46|41.66|0
1649212200000|2022-04-06 02:30:00|44.51|41.71|44.42|41.62|44.55|41.75|44.39|41.59|0
1649212500000|2022-04-06 02:35:00|44.41|41.61|44.36|41.56|44.43|41.63|44.36|41.56|0
1649212800000|2022-04-06 02:40:00|44.37|41.57|44.41|41.61|44.44|41.64|44.36|41.56|0
1649213100000|2022-04-06 02:45:00|44.39|41.59|44.44|41.64|44.45|41.65|44.39|41.59|0
1649213400000|2022-04-06 02:50:00|44.43|41.63|44.39|41.59|44.45|41.65|44.39|41.59|0
1649213700000|2022-04-06 02:55:00|44.37|41.57|44.39|41.59|44.42|41.62|44.37|41.57|0
1649214000000|2022-04-06 03:00:00|44.4|41.6|44.37|41.57|44.4|41.6|44.31|41.51|0
1649214300000|2022-04-06 03:05:00|44.35|41.55|44.32|41.52|44.38|41.58|44.32|41.52|0
1649214600000|2022-04-06 03:10:00|44.3|41.5|44.35|41.55|44.38|41.58|44.27|41.47|0
1649214900000|2022-04-06 03:15:00|44.37|41.57|44.35|41.55|44.38|41.58|44.33|41.53|0
1649215200000|2022-04-06 03:20:00|44.36|41.56|44.43|41.63|44.43|41.63|44.36|41.56|0
1649215500000|2022-04-06 03:25:00|44.44|41.64|44.39|41.59|44.44|41.64|44.38|41.58|0
1649215800000|2022-04-06 03:30:00|44.41|41.61|44.41|41.61|44.44|41.64|44.38|41.58|0
1649216100000|2022-04-06 03:35:00|44.39|41.59|44.46|41.66|44.51|41.71|44.39|41.59|0
1649216400000|2022-04-06 03:40:00|44.47|41.67|44.54|41.74|44.55|41.75|44.46|41.66|0
1649216700000|2022-04-06 03:45:00|44.55|41.75|44.57|41.77|44.6|41.8|44.55|41.75|0
1649217000000|2022-04-06 03:50:00|44.55|41.75|44.49|41.69|44.57|41.77|44.47|41.67|0
1649217300000|2022-04-06 03:55:00|44.5|41.7|44.47|41.67|44.55|41.75|44.47|41.67|0
1649217600000|2022-04-06 04:00:00|44.45|41.65|44.42|41.62|44.45|41.65|44.4|41.6|0
1649217900000|2022-04-06 04:05:00|44.41|41.61|44.37|41.57|44.42|41.62|44.34|41.54|0
1649218200000|2022-04-06 04:10:00|44.35|41.55|44.34|41.54|44.35|41.55|44.3|41.5|0
1649218500000|2022-04-06 04:15:00|44.32|41.52|44.22|41.42|44.32|41.52|44.19|41.39|0
1649218800000|2022-04-06 04:20:00|44.21|41.41|44.24|41.44|44.24|41.44|44.21|41.41|0
1649219100000|2022-04-06 04:25:00|44.22|41.42|44.29|41.49|44.29|41.49|44.21|41.41|0
1649219400000|2022-04-06 04:30:00|44.28|41.48|44.33|41.53|44.35|41.55|44.27|41.47|0
1649219700000|2022-04-06 04:35:00|44.35|41.55|44.39|41.59|44.39|41.59|44.35|41.55|0
1649220000000|2022-04-06 04:40:00|44.38|41.58|44.33|41.53|44.38|41.58|44.31|41.51|0
1649220300000|2022-04-06 04:45:00|44.35|41.55|44.28|41.48|44.35|41.55|44.25|41.45|0
1649220600000|2022-04-06 04:50:00|44.27|41.47|44.33|41.53|44.34|41.54|44.26|41.46|0
1649220900000|2022-04-06 04:55:00|44.31|41.51|44.33|41.53|44.33|41.53|44.28|41.48|0
1649221200000|2022-04-06 05:00:00|44.31|41.51|44.21|41.41|44.33|41.53|44.21|41.41|0
1649221500000|2022-04-06 05:05:00|44.23|41.43|44.07|41.27|44.28|41.48|44.04|41.24|0
1649221800000|2022-04-06 05:10:00|44.05|41.25|44.13|41.33|44.15|41.35|44.05|41.25|0
1649222100000|2022-04-06 05:15:00|44.12|41.32|43.99|41.19|44.12|41.32|43.96|41.16|0
1649222400000|2022-04-06 05:20:00|44|41.2|43.95|41.15|44.02|41.22|43.94|41.14|0
1649222700000|2022-04-06 05:25:00|43.94|41.14|43.87|41.07|43.99|41.19|43.87|41.07|0
1649223000000|2022-04-06 05:30:00|43.89|41.09|43.89|41.09|43.92|41.12|43.86|41.06|0
1649223300000|2022-04-06 05:35:00|43.87|41.07|43.89|41.09|43.89|41.09|43.82|41.02|0
1649223600000|2022-04-06 05:40:00|43.9|41.1|43.95|41.15|43.97|41.17|43.86|41.06|0
1649223900000|2022-04-06 05:45:00|43.97|41.17|44|41.2|44.01|41.21|43.92|41.12|0
1649224200000|2022-04-06 05:50:00|43.98|41.18|44.01|41.21|44.04|41.24|43.96|41.16|0
1649224500000|2022-04-06 05:55:00|44.03|41.23|44.1|41.3|44.14|41.34|44.03|41.23|0
1649224800000|2022-04-06 06:00:00|44.14|41.34|44.02|41.22|44.14|41.34|43.99|41.19|0
1649225100000|2022-04-06 06:05:00|44.06|41.26|44.04|41.24|44.13|41.33|44.02|41.22|0
1649225400000|2022-04-06 06:10:00|44.02|41.22|43.97|41.17|44.04|41.24|43.93|41.13|0
1649225700000|2022-04-06 06:15:00|43.99|41.19|43.98|41.18|44.05|41.25|43.9|41.1|0
1649226000000|2022-04-06 06:20:00|43.99|41.19|44.02|41.22|44.07|41.27|43.94|41.14|0
1649226300000|2022-04-06 06:25:00|44|41.2|43.92|41.12|44|41.2|43.84|41.04|0
1649226600000|2022-04-06 06:30:00|43.91|41.11|43.81|41.01|43.94|41.14|43.81|41.01|0
1649226900000|2022-04-06 06:35:00|43.8|41|43.64|40.84|43.82|41.02|43.61|40.81|0
1649227200000|2022-04-06 06:40:00|43.62|40.82|43.6|40.8|43.64|40.84|43.57|40.77|0
1649227500000|2022-04-06 06:45:00|43.59|40.79|43.67|40.87|43.67|40.87|43.57|40.77|0
1649227800000|2022-04-06 06:50:00|43.65|40.85|43.85|41.05|43.85|41.05|43.65|40.85|0
1649228100000|2022-04-06 06:55:00|43.84|41.04|43.77|40.97|43.85|41.05|43.73|40.93|0
1649228400000|2022-04-06 07:00:00|43.71|40.91|43.95|41.15|43.95|41.15|43.68|40.88|0
1649228700000|2022-04-06 07:05:00|43.73|41.33|43.58|41.18|43.81|41.41|43.57|41.17|0
1649229000000|2022-04-06 07:10:00|43.57|41.17|43.54|41.14|43.71|41.31|43.4|41|0
1649229300000|2022-04-06 07:15:00|43.55|41.15|43.58|41.18|43.65|41.25|43.49|41.09|0
1649229600000|2022-04-06 07:20:00|43.6|41.2|43.73|41.33|43.74|41.34|43.58|41.18|0
1649229900000|2022-04-06 07:25:00|43.74|41.34|43.74|41.34|43.77|41.37|43.63|41.23|0
1649230200000|2022-04-06 07:30:00|43.72|41.32|44.43|42.03|44.43|42.03|43.69|41.29|0
1649230500000|2022-04-06 07:35:00|44.41|42.01|44.67|42.27|44.7|42.3|44.36|41.96|0
1649230800000|2022-04-06 07:40:00|44.65|42.25|44.67|42.27|44.76|42.36|44.49|42.09|0
1649231100000|2022-04-06 07:45:00|44.68|42.28|44.83|42.43|44.89|42.49|44.68|42.28|0
1649231400000|2022-04-06 07:50:00|44.84|42.44|44.94|42.54|45.37|42.97|44.4|42|0
1649231700000|2022-04-06 07:55:00|44.93|42.53|45.55|43.15|45.62|43.22|44.93|42.53|0
1649232000000|2022-04-06 08:00:00|45.57|43.17|45.4|43|45.65|43.25|45.37|42.97|0
1649232300000|2022-04-06 08:05:00|45.42|43.02|45.31|42.91|45.44|43.04|45.26|42.86|0
1649232600000|2022-04-06 08:10:00|45.34|42.94|45.41|43.01|45.48|43.08|45.3|42.9|0
1649232900000|2022-04-06 08:15:00|45.4|43|45.6|43.2|45.68|43.28|45.29|42.89|0
1649233200000|2022-04-06 08:20:00|45.61|43.21|45.74|43.34|45.81|43.41|45.6|43.2|0
1649233500000|2022-04-06 08:25:00|45.76|43.36|46.72|44.32|47.23|44.83|45.6|43.2|0
1649233800000|2022-04-06 08:30:00|46.69|44.29|46.83|44.43|46.91|44.51|46.65|44.25|0
1649234100000|2022-04-06 08:35:00|46.82|44.42|46.78|44.38|46.95|44.55|46.7|44.3|0
1649234400000|2022-04-06 08:40:00|46.77|44.37|46.93|44.53|46.93|44.53|46.77|44.37|0
1649234700000|2022-04-06 08:45:00|46.92|44.52|46.64|44.24|46.94|44.54|46.56|44.16|0
1649235000000|2022-04-06 08:50:00|46.63|44.23|46.48|44.08|46.64|44.24|46.45|44.05|0
1649235300000|2022-04-06 08:55:00|46.49|44.09|46.48|44.08|46.56|44.16|46.45|44.05|0
1649235600000|2022-04-06 09:00:00|46.46|44.06|46.51|44.11|46.53|44.13|46.35|43.95|0
1649235900000|2022-04-06 09:05:00|46.49|44.09|46.61|44.21|46.64|44.24|46.49|44.09|0
1649236200000|2022-04-06 09:10:00|46.62|44.22|46.77|44.37|46.79|44.39|46.54|44.14|0
1649236500000|2022-04-06 09:15:00|46.79|44.39|46.77|44.37|46.93|44.53|46.67|44.27|0
1649236800000|2022-04-06 09:20:00|46.74|44.34|46.77|44.37|46.87|44.47|46.74|44.34|0
1649237100000|2022-04-06 09:25:00|46.76|44.36|46.91|44.51|46.91|44.51|46.72|44.32|0
1649237400000|2022-04-06 09:30:00|46.89|44.49|46.89|44.49|46.9|44.5|46.79|44.39|0
1649237700000|2022-04-06 09:35:00|46.87|44.47|47.02|44.62|47.05|44.65|46.87|44.47|0
1649238000000|2022-04-06 09:40:00|47|44.6|47.1|44.7|47.26|44.86|46.95|44.55|0
1649238300000|2022-04-06 09:45:00|47.17|44.77|47.32|44.92|47.32|44.92|47.12|44.72|0
1649238600000|2022-04-06 09:50:00|47.37|44.97|46.36|43.96|50.02|47.62|45.51|43.11|0
1649238900000|2022-04-06 09:55:00|46.35|43.95|46|43.6|46.36|43.96|45.96|43.56|0
1649239200000|2022-04-06 10:00:00|46.01|43.61|46.01|43.61|46.1|43.7|45.96|43.56|0
1649239500000|2022-04-06 10:05:00|46|43.6|46.04|43.64|46.05|43.65|45.98|43.58|0
1649239800000|2022-04-06 10:10:00|46.05|43.65|46.29|43.89|46.29|43.89|46.01|43.61|0
1649240100000|2022-04-06 10:15:00|46.33|43.93|46.43|44.03|46.54|44.14|46.24|43.84|0
1649240400000|2022-04-06 10:20:00|46.41|44.01|47.25|44.85|47.7|45.3|45.82|43.42|0
1649240700000|2022-04-06 10:25:00|47.27|44.87|47.18|44.78|47.32|44.92|47.17|44.77|0
1649241000000|2022-04-06 10:30:00|47.2|44.8|47.34|44.94|47.42|45.02|47.2|44.8|0
1649241300000|2022-04-06 10:35:00|47.32|44.92|47.42|45.02|47.47|45.07|47.3|44.9|0
1649241600000|2022-04-06 10:40:00|47.44|45.04|47.38|44.98|47.5|45.1|47.33|44.93|0
1649241900000|2022-04-06 10:45:00|47.4|45|47.47|45.07|47.47|45.07|47.37|44.97|0
1649242200000|2022-04-06 10:50:00|47.48|45.08|47.5|45.1|47.6|45.2|47.45|45.05|0
1649242500000|2022-04-06 10:55:00|47.52|45.12|47.52|45.12|47.59|45.19|47.45|45.05|0
1649242800000|2022-04-06 11:00:00|47.5|45.1|47.43|45.03|47.5|45.1|47.4|45|0
1649243100000|2022-04-06 11:05:00|47.48|45.08|47.67|45.27|47.67|45.27|47.45|45.05|0
1649243400000|2022-04-06 11:10:00|47.65|45.25|47.85|45.45|47.92|45.52|47.62|45.22|0
1649243700000|2022-04-06 11:15:00|47.87|45.47|47.75|45.35|47.94|45.54|47.7|45.3|0
1649244000000|2022-04-06 11:20:00|47.77|45.37|47.97|45.57|47.97|45.57|47.73|45.33|0
1649244300000|2022-04-06 11:25:00|47.99|45.59|47.97|45.57|48.01|45.61|47.92|45.52|0
1649244600000|2022-04-06 11:30:00|47.99|45.59|47.9|45.5|48.12|45.72|47.9|45.5|0
1649244900000|2022-04-06 11:35:00|47.92|45.52|47.93|45.53|47.98|45.58|47.83|45.43|0
1649245200000|2022-04-06 11:40:00|47.92|45.52|48.09|45.69|48.12|45.72|47.92|45.52|0
1649245500000|2022-04-06 11:45:00|48.1|45.7|48.03|45.63|48.12|45.72|47.91|45.51|0
1649245800000|2022-04-06 11:50:00|48.1|45.7|48.17|45.77|48.24|45.84|48.1|45.7|0
1649246100000|2022-04-06 11:55:00|48.16|45.76|49.13|46.73|49.24|46.84|47.36|44.96|0
1649246400000|2022-04-06 12:00:00|49.12|46.72|49.24|46.84|49.25|46.85|49.04|46.64|0
1649246700000|2022-04-06 12:05:00|49.18|46.78|49.1|46.7|49.32|46.92|49.08|46.68|0
1649247000000|2022-04-06 12:10:00|49.11|46.71|49.02|46.62|49.23|46.83|48.95|46.55|0
1649247300000|2022-04-06 12:15:00|49.04|46.64|49.06|46.66|49.15|46.75|48.99|46.59|0
1649247600000|2022-04-06 12:20:00|49.04|46.64|49|46.6|49.08|46.68|48.97|46.57|0
1649247900000|2022-04-06 12:25:00|48.99|46.59|48.81|46.41|49.04|46.64|48.81|46.41|0
1649248200000|2022-04-06 12:30:00|48.79|46.39|48.98|46.58|49.04|46.64|48.58|46.18|0
1649248500000|2022-04-06 12:35:00|49|46.6|48.97|46.57|49.04|46.64|48.93|46.53|0
1649248800000|2022-04-06 12:40:00|48.98|46.58|49.05|46.65|49.09|46.69|48.98|46.58|0
1649249100000|2022-04-06 12:45:00|49.03|46.63|49.41|47.01|49.69|47.29|49.03|46.63|0
1649249400000|2022-04-06 12:50:00|49.42|47.02|49.34|46.94|49.44|47.04|49.16|46.76|0
1649249700000|2022-04-06 12:55:00|49.28|46.88|49.11|46.71|49.28|46.88|49.04|46.64|0
1649250000000|2022-04-06 13:00:00|49.16|46.76|48.95|46.55|49.19|46.79|48.93|46.53|0
1649250300000|2022-04-06 13:05:00|48.97|46.57|48.97|46.57|49|46.6|48.9|46.5|0
1649250600000|2022-04-06 13:10:00|48.95|46.55|49.03|46.63|49.12|46.72|48.93|46.53|0
1649250900000|2022-04-06 13:15:00|49.02|46.62|48.98|46.58|49.09|46.69|48.93|46.53|0
1649251200000|2022-04-06 13:20:00|49|46.6|49.08|46.68|49.15|46.75|48.95|46.55|0
1649251500000|2022-04-06 13:25:00|49.1|46.7|49.19|46.79|49.2|46.8|49.08|46.68|0
1649251800000|2022-04-06 13:30:00|49.24|46.84|49.39|46.99|49.62|47.22|48.75|46.35|0
1649252100000|2022-04-06 13:35:00|49.36|46.96|49.45|47.05|49.73|47.33|49.36|46.96|0
1649252400000|2022-04-06 13:40:00|49.48|47.08|50.2|47.32|50.2|47.56|49.45|47.05|0
1649252700000|2022-04-06 13:45:00|50.14|47.26|50.23|47.35|50.35|47.47|49.27|46.39|0
1649253000000|2022-04-06 13:50:00|50.27|47.39|50.19|47.31|50.37|47.49|50.12|47.24|0
1649253300000|2022-04-06 13:55:00|50.28|47.4|51.35|48.47|51.35|48.47|50.03|47.15|0
1649253600000|2022-04-06 14:00:00|51.34|48.46|51.82|48.94|51.84|48.96|51.25|48.37|0
1649253900000|2022-04-06 14:05:00|51.85|48.97|52.74|49.86|52.76|49.88|51.71|48.83|0
1649254200000|2022-04-06 14:10:00|52.76|49.88|52.26|49.38|52.93|50.05|52.26|49.38|0
1649254500000|2022-04-06 14:15:00|52.32|49.44|51.86|48.98|52.32|49.44|51.75|48.87|0
1649254800000|2022-04-06 14:20:00|51.9|49.02|51.83|48.95|52.04|49.16|51.74|48.86|0
1649255100000|2022-04-06 14:25:00|51.88|49|52.31|49.43|52.31|49.43|51.81|48.93|0
1649255400000|2022-04-06 14:30:00|52.28|49.4|52.29|49.41|52.48|49.6|52.09|49.21|0
1649255700000|2022-04-06 14:35:00|52.24|49.36|51.93|49.05|52.29|49.41|51.93|49.05|0
1649256000000|2022-04-06 14:40:00|51.98|49.1|51.63|48.75|52.18|49.3|51.44|48.56|0
1649256300000|2022-04-06 14:45:00|51.69|48.81|51.23|48.83|51.74|49.01|51.21|48.7|0
1649256600000|2022-04-06 14:50:00|51.27|48.87|51.15|48.75|51.27|48.87|50.7|48.3|0
1649256900000|2022-04-06 14:55:00|51.14|48.74|51.29|48.89|51.29|48.89|50.97|48.57|0
1649257200000|2022-04-06 15:00:00|51.33|48.93|50.95|48.55|51.36|48.96|50.95|48.55|0
1649257500000|2022-04-06 15:05:00|50.97|48.57|51.36|48.96|51.43|49.03|50.91|48.51|0
1649257800000|2022-04-06 15:10:00|51.4|49|51.34|48.94|51.42|49.02|51.22|48.82|0
1649258100000|2022-04-06 15:15:00|51.29|48.89|51.43|49.03|51.52|49.12|51.2|48.8|0
1649258400000|2022-04-06 15:20:00|51.45|49.05|51.31|48.91|51.58|49.18|50.79|48.39|0
1649258700000|2022-04-06 15:25:00|51.33|48.93|51.23|48.83|51.49|49.09|51.18|48.78|0
1649259000000|2022-04-06 15:30:00|51.2|48.8|51.49|49.09|51.58|49.18|51.13|48.73|0
1649259300000|2022-04-06 15:35:00|51.45|49.05|51.48|49.08|51.52|49.12|51.31|48.91|0
1649259600000|2022-04-06 15:40:00|51.47|49.07|51.18|48.78|51.48|49.08|51.16|48.76|0
1649259900000|2022-04-06 15:45:00|51.12|48.72|50.82|48.42|51.25|48.85|50.67|48.27|0
1649260200000|2022-04-06 15:50:00|50.78|48.38|50.74|48.34|50.87|48.47|50.51|48.11|0
1649260500000|2022-04-06 15:55:00|50.76|48.36|50.87|48.47|50.96|48.56|50.66|48.26|0
1649260800000|2022-04-06 16:00:00|50.85|48.45|51.01|48.61|51.01|48.61|50.73|48.33|0
1649261100000|2022-04-06 16:05:00|50.96|48.56|50.99|48.59|51.01|48.61|50.76|48.36|0
1649261400000|2022-04-06 16:10:00|50.92|48.52|50.8|48.4|50.92|48.52|49.95|47.55|0
1649261700000|2022-04-06 16:15:00|50.84|48.44|50.99|48.59|51.03|48.63|50.84|48.44|0
1649262000000|2022-04-06 16:20:00|51|48.6|51.05|48.65|51.27|48.87|50.98|48.58|0
1649262300000|2022-04-06 16:25:00|51.03|48.63|51.07|48.67|51.14|48.74|50.94|48.54|0
1649262600000|2022-04-06 16:30:00|51.08|48.68|50.83|48.43|51.17|48.77|50.81|48.41|0
1649262900000|2022-04-06 16:35:00|50.89|48.49|50.96|48.56|51.01|48.61|50.85|48.45|0
1649263200000|2022-04-06 16:40:00|50.97|48.57|50.88|48.48|50.99|48.59|50.78|48.38|0
1649263500000|2022-04-06 16:45:00|50.92|48.52|50.9|48.5|51.15|48.75|50.79|48.39|0
1649263800000|2022-04-06 16:50:00|50.88|48.48|50.88|48.48|51.1|48.7|50.88|48.48|0
1649264100000|2022-04-06 16:55:00|50.86|48.46|50.77|48.37|50.92|48.52|50.74|48.34|0
1649264400000|2022-04-06 17:00:00|50.81|48.41|50.97|48.57|51.04|48.64|50.75|48.35|0
1649264700000|2022-04-06 17:05:00|50.95|48.55|51.17|48.77|51.28|48.88|50.51|48.11|0
1649265000000|2022-04-06 17:10:00|51.16|48.76|51.08|48.68|51.24|48.84|51.04|48.64|0
1649265300000|2022-04-06 17:15:00|51.1|48.7|50.97|48.57|51.17|48.77|50.86|48.46|0
1649265600000|2022-04-06 17:20:00|51|48.6|50.66|48.26|51.06|48.66|50.64|48.24|0
1649265900000|2022-04-06 17:25:00|50.64|48.24|50.42|48.02|50.93|48.53|50.41|48.01|0
1649266200000|2022-04-06 17:30:00|50.39|47.99|50.19|47.79|50.5|48.1|50.07|47.67|0
1649266500000|2022-04-06 17:35:00|50.17|47.77|50.03|47.63|50.37|47.97|50.03|47.63|0
1649266800000|2022-04-06 17:40:00|50.05|47.65|49.75|47.35|50.1|47.7|49.64|47.24|0
1649267100000|2022-04-06 17:45:00|49.77|47.37|49.95|47.07|50.25|47.72|49.75|47.05|0
1649267400000|2022-04-06 17:50:00|49.96|47.08|49.57|46.69|50.04|47.16|49.38|46.5|0
1649267700000|2022-04-06 17:55:00|49.59|46.71|49.93|47.05|49.93|47.05|49.53|46.65|0
1649268000000|2022-04-06 18:00:00|49.95|47.07|48.48|45.6|50.35|47.47|47.68|44.8|0
1649268300000|2022-04-06 18:05:00|48.67|45.79|50.07|47.19|50.19|47.31|48.63|45.75|0
1649268600000|2022-04-06 18:10:00|50.14|47.26|51.13|48.25|51.26|48.38|50.01|47.13|0
1649268900000|2022-04-06 18:15:00|51.16|48.28|51.99|49.11|52.28|49.4|51.05|48.17|0
1649269200000|2022-04-06 18:20:00|52.02|49.14|51.69|48.81|52.07|49.19|51.46|48.58|0
1649269500000|2022-04-06 18:25:00|51.68|48.8|51.38|48.5|51.8|48.92|51.07|48.19|0
1649269800000|2022-04-06 18:30:00|51.25|48.37|49.48|47.08|51.33|48.47|49.29|46.89|0
1649270100000|2022-04-06 18:35:00|49.47|47.07|49.69|46.81|50.22|47.34|48.85|45.97|0
1649270400000|2022-04-06 18:40:00|49.75|46.87|49.38|46.5|49.96|47.08|49.28|46.4|0
1649270700000|2022-04-06 18:45:00|49.48|46.6|49.45|47.05|49.66|47.14|49.03|46.15|0
1649271000000|2022-04-06 18:50:00|49.26|46.86|48.18|45.78|49.33|46.93|48.1|45.7|0
1649271300000|2022-04-06 18:55:00|48.13|45.73|47.6|45.2|48.2|45.8|47.58|45.18|0
1649271600000|2022-04-06 19:00:00|47.57|45.17|46.9|44.5|47.57|45.17|45.65|43.25|0
1649271900000|2022-04-06 19:05:00|46.94|44.54|47.61|45.21|47.79|45.39|46.94|44.54|0
1649272200000|2022-04-06 19:10:00|47.49|45.09|47.38|44.98|47.71|45.31|47.17|44.77|0
1649272500000|2022-04-06 19:15:00|47.45|45.05|47.86|45.46|47.88|45.48|47.1|44.7|0
1649272800000|2022-04-06 19:20:00|47.91|45.51|48.74|46.34|48.78|46.38|47.12|44.72|0
1649273100000|2022-04-06 19:25:00|48.71|46.31|49.18|46.78|49.23|46.83|48.64|46.24|0
1649273400000|2022-04-06 19:30:00|49.22|46.82|49.36|46.96|49.43|47.03|48.85|46.45|0
1649273700000|2022-04-06 19:35:00|49.27|46.87|48.45|46.05|49.39|46.99|48.43|46.03|0
1649274000000|2022-04-06 19:40:00|48.52|46.12|48.41|46.01|48.79|46.39|48.29|45.89|0
1649274300000|2022-04-06 19:45:00|48.55|46.15|47.6|45.2|48.55|46.15|47.39|44.99|0
1649274600000|2022-04-06 19:50:00|47.43|45.03|48.25|45.85|48.26|45.86|47.36|44.96|0
1649274900000|2022-04-06 19:55:00|48.26|45.86|47.73|45.33|48.42|46.02|47.73|45.33|0
1649275200000|2022-04-06 20:00:00|48.13|45.73|48.1|45.7|48.34|45.94|48.1|45.7|0
1649275500000|2022-04-06 20:05:00|48.09|45.69|47.98|45.58|48.1|45.7|47.94|45.54|0
1649275800000|2022-04-06 20:10:00|47.99|45.59|48.15|45.75|48.15|45.75|47.93|45.53|0
1649276100000|2022-04-06 20:15:00|48.35|45.55|48.31|45.51|48.56|45.76|48.3|45.5|0
1649276400000|2022-04-06 20:20:00|48.33|45.53|48.38|45.58|48.42|45.62|48.29|45.49|0
1649276700000|2022-04-06 20:25:00|48.37|45.57|48.33|45.53|48.38|45.58|48.29|45.49|0
1649277000000|2022-04-06 20:30:00|48.31|45.51|48.34|45.54|48.34|45.54|48.29|45.49|0
1649277300000|2022-04-06 20:35:00|48.32|45.52|48.45|45.65|48.52|45.72|48.31|45.51|0
1649277600000|2022-04-06 20:40:00|48.44|45.64|48.48|45.68|48.48|45.68|48.41|45.61|0
1649277900000|2022-04-06 20:45:00|48.44|45.64|48.4|45.6|48.48|45.68|48.39|45.59|0
1649278200000|2022-04-06 20:50:00|48.41|45.61|48.53|45.73|48.53|45.73|48.41|45.61|0
1649278500000|2022-04-06 20:55:00|48.51|45.71|48.55|45.75|48.55|45.75|48.49|45.69|0
1649278800000|2022-04-06 21:00:00|48.56|45.76|48.52|45.72|48.56|45.76|48.5|45.7|0
1649279100000|2022-04-06 21:05:00|48.51|45.71|48.46|45.66|48.52|45.72|48.46|45.66|0
1649279400000|2022-04-06 21:10:00|48.47|45.67|48.46|45.66|48.48|45.68|48.45|45.65|0
1649280000000|2022-04-06 21:20:00|48.45|45.65|48.45|45.65|48.46|45.66|48.45|45.65|0
1649280300000|2022-04-06 21:25:00|48.46|45.66|48.47|45.67|48.47|45.67|48.45|45.65|0
1649280600000|2022-04-06 21:30:00|48.48|45.68|48.51|45.71|48.53|45.73|48.48|45.68|0
1649280900000|2022-04-06 21:35:00|48.5|45.7|48.51|45.71|48.51|45.71|48.5|45.7|0
1649281200000|2022-04-06 21:40:00|48.5|45.7|48.49|45.69|48.5|45.7|48.49|45.69|0
1649281500000|2022-04-06 21:45:00|48.5|45.7|48.46|45.66|48.5|45.7|48.46|45.66|0
1649281800000|2022-04-06 21:50:00|48.49|45.69|48.48|45.68|48.49|45.69|48.47|45.67|0
1649282100000|2022-04-06 21:55:00|48.49|45.69|48.47|45.67|48.49|45.69|48.47|45.67|0
1649282400000|2022-04-06 22:00:00|48.52|45.72|48.3|45.5|48.52|45.72|48.3|45.5|0
1649282700000|2022-04-06 22:05:00|48.29|45.49|48.22|45.42|48.32|45.52|48.19|45.39|0
1649283000000|2022-04-06 22:10:00|48.2|45.4|48.2|45.4|48.23|45.43|48.18|45.38|0
1649283300000|2022-04-06 22:15:00|48.16|45.36|48.25|45.45|48.25|45.45|48.13|45.33|0
1649283600000|2022-04-06 22:20:00|48.23|45.43|48.25|45.45|48.26|45.46|48.21|45.41|0
1649283900000|2022-04-06 22:25:00|48.23|45.43|48.25|45.45|48.3|45.5|48.23|45.43|0
1649284200000|2022-04-06 22:30:00|48.21|45.41|48.11|45.31|48.21|45.41|48.11|45.31|0
1649284500000|2022-04-06 22:35:00|48.1|45.3|48.14|45.34|48.16|45.36|48.09|45.29|0
1649284800000|2022-04-06 22:40:00|48.13|45.33|48.12|45.32|48.26|45.46|48.11|45.31|0
1649285100000|2022-04-06 22:45:00|48.1|45.3|48.17|45.37|48.17|45.37|48.1|45.3|0
1649285400000|2022-04-06 22:50:00|48.19|45.39|48.26|45.46|48.31|45.51|48.17|45.37|0
1649285700000|2022-04-06 22:55:00|48.27|45.47|48.22|45.42|48.27|45.47|48.19|45.39|0
1649286000000|2022-04-06 23:00:00|48.2|45.4|48.32|45.52|48.32|45.52|48.17|45.37|0
1649286300000|2022-04-06 23:05:00|48.34|45.54|48.32|45.52|48.38|45.58|48.31|45.51|0
1649286600000|2022-04-06 23:10:00|48.36|45.56|48.34|45.54|48.37|45.57|48.3|45.5|0
1649286900000|2022-04-06 23:15:00|48.32|45.52|48.32|45.52|48.33|45.53|48.29|45.49|0
1649287200000|2022-04-06 23:20:00|48.33|45.53|48.28|45.48|48.33|45.53|48.25|45.45|0
1649287500000|2022-04-06 23:25:00|48.3|45.5|48.3|45.5|48.34|45.54|48.28|45.48|0
1649287800000|2022-04-06 23:30:00|48.31|45.51|48.51|45.71|48.56|45.76|48.28|45.48|0
1649288100000|2022-04-06 23:35:00|48.52|45.72|48.8|46|48.84|46.04|48.51|45.71|0
1649288400000|2022-04-06 23:40:00|48.79|45.99|48.79|45.99|48.85|46.05|48.75|45.95|0
1649288700000|2022-04-06 23:45:00|48.78|45.98|48.87|46.07|48.87|46.07|48.76|45.96|0
1649289000000|2022-04-06 23:50:00|48.89|46.09|49|46.2|49.08|46.28|48.85|46.05|0
1649289300000|2022-04-06 23:55:00|49.01|46.21|49.15|46.35|49.23|46.43|49.01|46.21|0
1649289600000|2022-04-07 00:00:00|49.2|46.4|49.06|46.26|49.36|46.56|49|46.2|0
1649289900000|2022-04-07 00:05:00|49.04|46.24|49.13|46.33|49.14|46.34|49|46.2|0
1649290200000|2022-04-07 00:10:00|49.16|46.36|49.16|46.36|49.19|46.39|49|46.2|0
1649290500000|2022-04-07 00:15:00|49.14|46.34|49.3|46.5|49.32|46.52|49.05|46.25|0
1649290800000|2022-04-07 00:20:00|49.32|46.52|49.26|46.46|49.32|46.52|49.17|46.37|0
1649291100000|2022-04-07 00:25:00|49.24|46.44|49.14|46.34|49.3|46.5|49.12|46.32|0
1649291400000|2022-04-07 00:30:00|49.12|46.32|49.22|46.42|49.28|46.48|49.12|46.32|0
1649291700000|2022-04-07 00:35:00|49.23|46.43|49.29|46.49|49.31|46.51|49.22|46.42|0
1649292000000|2022-04-07 00:40:00|49.28|46.48|49.1|46.3|49.28|46.48|49.06|46.26|0
1649292300000|2022-04-07 00:45:00|49.12|46.32|49.22|46.42|49.26|46.46|49.12|46.32|0
1649292600000|2022-04-07 00:50:00|49.18|46.38|49.18|46.38|49.24|46.44|49.13|46.33|0
1649292900000|2022-04-07 00:55:00|49.17|46.37|49.1|46.3|49.24|46.44|49.1|46.3|0
1649293200000|2022-04-07 01:00:00|49.08|46.28|49.18|46.38|49.24|46.44|49.08|46.28|0
1649293500000|2022-04-07 01:05:00|49.16|46.36|48.92|46.12|49.16|46.36|48.92|46.12|0
1649293800000|2022-04-07 01:10:00|48.9|46.1|48.95|46.15|49.02|46.22|48.87|46.07|0
1649294100000|2022-04-07 01:15:00|48.97|46.17|48.94|46.14|48.97|46.17|48.86|46.06|0
1649294400000|2022-04-07 01:20:00|48.93|46.13|49.02|46.22|49.04|46.24|48.9|46.1|0
1649294700000|2022-04-07 01:25:00|49.04|46.24|49.14|46.34|49.16|46.36|49.04|46.24|0
1649295000000|2022-04-07 01:30:00|49.16|46.36|49.03|46.23|49.21|46.41|49.01|46.21|0
1649295300000|2022-04-07 01:35:00|49.05|46.25|48.96|46.16|49.05|46.25|48.95|46.15|0
1649295600000|2022-04-07 01:40:00|48.95|46.15|48.69|45.89|48.95|46.15|48.68|45.88|0
1649295900000|2022-04-07 01:45:00|48.65|45.85|48.68|45.88|48.75|45.95|48.46|45.66|0
1649296200000|2022-04-07 01:50:00|48.66|45.86|48.71|45.91|48.77|45.97|48.65|45.85|0
1649296500000|2022-04-07 01:55:00|48.7|45.9|48.73|45.93|48.77|45.97|48.64|45.84|0
1649296800000|2022-04-07 02:00:00|48.75|45.95|48.83|46.03|48.85|46.05|48.7|45.9|0
1649297100000|2022-04-07 02:05:00|48.87|46.07|48.87|46.07|48.89|46.09|48.78|45.98|0
1649297400000|2022-04-07 02:10:00|48.85|46.05|48.81|46.01|48.88|46.08|48.78|45.98|0
1649297700000|2022-04-07 02:15:00|48.83|46.03|48.85|46.05|48.88|46.08|48.8|46|0
1649298000000|2022-04-07 02:20:00|48.87|46.07|48.85|46.05|48.88|46.08|48.83|46.03|0
1649298300000|2022-04-07 02:25:00|48.83|46.03|48.85|46.05|48.85|46.05|48.79|45.99|0
1649298600000|2022-04-07 02:30:00|48.83|46.03|48.79|45.99|48.83|46.03|48.69|45.89|0
1649298900000|2022-04-07 02:35:00|48.81|46.01|48.97|46.17|48.98|46.18|48.81|46.01|0
1649299200000|2022-04-07 02:40:00|48.98|46.18|48.98|46.18|49.02|46.22|48.96|46.16|0
1649299500000|2022-04-07 02:45:00|48.99|46.19|48.98|46.18|49|46.2|48.94|46.14|0
1649299800000|2022-04-07 02:50:00|48.96|46.16|48.94|46.14|48.96|46.16|48.87|46.07|0
1649300100000|2022-04-07 02:55:00|48.93|46.13|48.93|46.13|48.96|46.16|48.87|46.07|0
1649300400000|2022-04-07 03:00:00|48.92|46.12|48.94|46.14|48.94|46.14|48.87|46.07|0
1649300700000|2022-04-07 03:05:00|48.96|46.16|48.98|46.18|49|46.2|48.94|46.14|0
1649301000000|2022-04-07 03:10:00|48.97|46.17|48.97|46.17|49.01|46.21|48.96|46.16|0
1649301300000|2022-04-07 03:15:00|48.99|46.19|49.06|46.26|49.08|46.28|48.98|46.18|0
1649301600000|2022-04-07 03:20:00|49.04|46.24|49.04|46.24|49.04|46.24|49.01|46.21|0
1649301900000|2022-04-07 03:25:00|49.06|46.26|50.66|47.86|50.7|47.9|49.02|46.22|0
1649302200000|2022-04-07 03:30:00|50.65|47.85|50.68|47.88|50.71|47.91|50.63|47.83|0
1649302500000|2022-04-07 03:35:00|50.66|47.86|50.73|47.93|50.73|47.93|50.64|47.84|0
1649302800000|2022-04-07 03:40:00|50.75|47.95|50.8|48|50.8|48|50.73|47.93|0
1649303100000|2022-04-07 03:45:00|50.78|47.98|50.71|47.91|50.78|47.98|50.69|47.89|0
1649303400000|2022-04-07 03:50:00|50.69|47.89|50.8|48|50.8|48|50.69|47.89|0
1649303700000|2022-04-07 03:55:00|50.81|48.01|50.95|48.15|50.96|48.16|50.78|47.98|0
1649304000000|2022-04-07 04:00:00|50.94|48.14|50.89|48.09|51|48.2|50.87|48.07|0
1649304300000|2022-04-07 04:05:00|50.9|48.1|50.92|48.12|50.92|48.12|50.85|48.05|0
1649304600000|2022-04-07 04:10:00|50.94|48.14|50.97|48.17|51|48.2|50.92|48.12|0
1649304900000|2022-04-07 04:15:00|50.98|48.18|50.93|48.13|50.99|48.19|50.93|48.13|0
1649305200000|2022-04-07 04:20:00|50.94|48.14|51.01|48.21|51.01|48.21|50.92|48.12|0
1649305500000|2022-04-07 04:25:00|51.1|48.3|50.97|48.17|51.13|48.33|50.97|48.17|0
1649305800000|2022-04-07 04:30:00|50.96|48.16|50.84|48.04|50.96|48.16|50.79|47.99|0
1649306100000|2022-04-07 04:35:00|50.83|48.03|50.82|48.02|50.88|48.08|50.82|48.02|0
1649306400000|2022-04-07 04:40:00|50.86|48.06|48.83|46.03|50.88|48.08|48.83|46.03|0
1649306700000|2022-04-07 04:45:00|48.82|46.02|48.81|46.01|48.9|46.1|48.8|46|0
1649307000000|2022-04-07 04:50:00|48.8|46|48.88|46.08|48.9|46.1|48.78|45.98|0
1649307300000|2022-04-07 04:55:00|48.9|46.1|48.92|46.12|48.97|46.17|48.9|46.1|0
1649307600000|2022-04-07 05:00:00|48.93|46.13|48.95|46.15|49|46.2|48.81|46.01|0
1649307900000|2022-04-07 05:05:00|48.99|46.19|48.88|46.08|49.06|46.26|48.88|46.08|0
1649308200000|2022-04-07 05:10:00|48.86|46.06|48.86|46.06|48.98|46.18|48.83|46.03|0
1649308500000|2022-04-07 05:15:00|48.85|46.05|48.96|46.16|49|46.2|48.83|46.03|0
1649308800000|2022-04-07 05:20:00|48.95|46.15|49.03|46.23|49.05|46.25|48.93|46.13|0
1649309100000|2022-04-07 05:25:00|49.05|46.25|49.05|46.25|49.12|46.32|49.03|46.23|0
1649309400000|2022-04-07 05:30:00|49.07|46.27|48.98|46.18|49.08|46.28|48.91|46.11|0
1649309700000|2022-04-07 05:35:00|48.96|46.16|48.74|45.94|49|46.2|48.73|45.93|0
1649310000000|2022-04-07 05:40:00|48.75|45.95|48.82|46.02|48.82|46.02|48.7|45.9|0
1649310300000|2022-04-07 05:45:00|48.83|46.03|48.54|45.74|48.84|46.04|48.49|45.69|0
1649310600000|2022-04-07 05:50:00|48.55|45.75|48.43|45.63|48.61|45.81|48.41|45.61|0
1649310900000|2022-04-07 05:55:00|48.45|45.65|48.6|45.8|48.6|45.8|48.38|45.58|0
1649311200000|2022-04-07 06:00:00|48.54|45.74|48.57|45.77|48.73|45.93|48.45|45.65|0
1649311500000|2022-04-07 06:05:00|48.55|45.75|48.34|45.54|48.58|45.78|48.27|45.47|0
1649311800000|2022-04-07 06:10:00|48.38|45.58|48.04|45.24|48.38|45.58|48.04|45.24|0
1649312100000|2022-04-07 06:15:00|48.02|45.22|47.94|45.14|48.04|45.24|47.88|45.08|0
1649312400000|2022-04-07 06:20:00|47.93|45.13|47.8|45|48|45.2|47.76|44.96|0
1649312700000|2022-04-07 06:25:00|47.78|44.98|47.65|44.85|47.83|45.03|47.62|44.82|0
1649313000000|2022-04-07 06:30:00|47.66|44.86|47.74|44.94|47.83|45.03|47.56|44.76|0
1649313300000|2022-04-07 06:35:00|47.75|44.95|47.66|44.86|47.78|44.98|47.6|44.8|0
1649313600000|2022-04-07 06:40:00|47.65|44.85|47.38|44.58|47.66|44.86|47.38|44.58|0
1649313900000|2022-04-07 06:45:00|47.4|44.6|47.43|44.63|47.68|44.88|47.31|44.51|0
1649314200000|2022-04-07 06:50:00|47.45|44.65|48.94|46.14|48.96|46.16|47.33|44.53|0
1649314500000|2022-04-07 06:55:00|48.95|46.15|48.85|46.05|48.99|46.19|48.73|45.93|0
1649314800000|2022-04-07 07:00:00|48.84|46.04|48.84|46.04|49.01|46.21|48.63|45.83|0
1649315100000|2022-04-07 07:05:00|48.8|46|48.58|46.18|48.8|46.29|48.43|46|0
1649315400000|2022-04-07 07:10:00|48.59|46.19|48.34|45.94|48.59|46.19|48.2|45.8|0
1649315700000|2022-04-07 07:15:00|48.36|45.96|48.46|46.06|48.48|46.08|48.27|45.87|0
1649316000000|2022-04-07 07:20:00|48.45|46.05|48.11|45.71|48.53|46.13|48.08|45.68|0
1649316300000|2022-04-07 07:25:00|48.1|45.7|48.3|45.9|48.34|45.94|48.09|45.69|0
1649316600000|2022-04-07 07:30:00|48.37|45.97|48.4|46|48.63|46.23|48.37|45.97|0
1649316900000|2022-04-07 07:35:00|48.42|46.02|48.52|46.12|48.53|46.13|48.37|45.97|0
1649317200000|2022-04-07 07:40:00|48.51|46.11|48.64|46.24|48.66|46.26|48.48|46.08|0
1649317500000|2022-04-07 07:45:00|48.63|46.23|48.54|46.14|48.68|46.28|48.49|46.09|0
1649317800000|2022-04-07 07:50:00|48.56|46.16|48.5|46.1|48.57|46.17|48.4|46|0
1649318100000|2022-04-07 07:55:00|48.51|46.11|48.83|46.43|48.9|46.5|48.51|46.11|0
1649318400000|2022-04-07 08:00:00|48.81|46.41|48.88|46.48|48.99|46.59|48.78|46.38|0
1649318700000|2022-04-07 08:05:00|48.86|46.46|48.53|46.13|48.95|46.55|48.5|46.1|0
1649319000000|2022-04-07 08:10:00|48.52|46.12|48.8|46.4|48.86|46.46|48.48|46.08|0
1649319300000|2022-04-07 08:15:00|48.77|46.37|48.83|46.43|48.91|46.51|48.64|46.24|0
1649319600000|2022-04-07 08:20:00|48.81|46.41|48.69|46.29|48.81|46.41|48.58|46.18|0
1649319900000|2022-04-07 08:25:00|48.7|46.3|48.63|46.23|48.74|46.34|48.56|46.16|0
1649320200000|2022-04-07 08:30:00|48.65|46.25|48.66|46.26|48.69|46.29|48.5|46.1|0
1649320500000|2022-04-07 08:35:00|48.65|46.25|48.79|46.39|48.82|46.42|48.6|46.2|0
1649320800000|2022-04-07 08:40:00|48.78|46.38|48.56|46.16|48.83|46.43|48.53|46.13|0
1649321100000|2022-04-07 08:45:00|48.55|46.15|48.42|46.02|48.58|46.18|48.42|46.02|0
1649321400000|2022-04-07 08:50:00|48.4|46|48.21|45.81|48.42|46.02|48.19|45.79|0
1649321700000|2022-04-07 08:55:00|48.24|45.84|48|45.6|48.3|45.9|48|45.6|0
1649322000000|2022-04-07 09:00:00|48.02|45.62|48.17|45.77|48.17|45.77|48|45.6|0
1649322300000|2022-04-07 09:05:00|48.16|45.76|48.26|45.86|48.29|45.89|48.13|45.73|0
1649322600000|2022-04-07 09:10:00|48.24|45.84|48.22|45.82|48.31|45.91|48.22|45.82|0
1649322900000|2022-04-07 09:15:00|48.24|45.84|47.92|45.52|48.56|46.16|47.81|45.41|0
1649323200000|2022-04-07 09:20:00|47.91|45.51|47.88|45.48|47.95|45.55|47.71|45.31|0
1649323500000|2022-04-07 09:25:00|47.89|45.49|47.86|45.46|47.97|45.57|47.85|45.45|0
1649323800000|2022-04-07 09:30:00|47.88|45.48|47.86|45.46|47.91|45.51|47.79|45.39|0
1649324100000|2022-04-07 09:35:00|47.85|45.45|47.72|45.32|47.89|45.49|47.71|45.31|0
1649324400000|2022-04-07 09:40:00|47.71|45.31|47.67|45.27|47.77|45.37|47.59|45.19|0
1649324700000|2022-04-07 09:45:00|47.72|45.32|47.7|45.3|47.79|45.39|47.67|45.27|0
1649325000000|2022-04-07 09:50:00|47.69|45.29|47.63|45.23|47.77|45.37|47.62|45.22|0
1649325300000|2022-04-07 09:55:00|47.65|45.25|47.51|45.11|47.68|45.28|47.45|45.05|0
1649325600000|2022-04-07 10:00:00|47.55|45.15|47.51|45.11|47.55|45.15|47.44|45.04|0
1649325900000|2022-04-07 10:05:00|47.5|45.1|47.49|45.09|47.53|45.13|47.46|45.06|0
1649326200000|2022-04-07 10:10:00|47.51|45.11|47.49|45.09|47.54|45.14|47.49|45.09|0
1649326500000|2022-04-07 10:15:00|47.5|45.1|47.53|45.13|47.54|45.14|47.41|45.01|0
1649326800000|2022-04-07 10:20:00|47.51|45.11|47.46|45.06|47.76|45.36|47.43|45.03|0
1649327100000|2022-04-07 10:25:00|47.45|45.05|47.51|45.11|47.55|45.15|47.45|45.05|0
1649327400000|2022-04-07 10:30:00|47.53|45.13|47.58|45.18|47.61|45.21|47.53|45.13|0
1649327700000|2022-04-07 10:35:00|47.61|45.21|47.51|45.11|47.62|45.22|47.44|45.04|0
1649328000000|2022-04-07 10:40:00|47.53|45.13|47.66|45.26|47.66|45.26|47.53|45.13|0
1649328300000|2022-04-07 10:45:00|47.64|45.24|47.57|45.17|47.67|45.27|47.56|45.16|0
1649328600000|2022-04-07 10:50:00|47.56|45.16|47.62|45.22|47.64|45.24|47.54|45.14|0
1649328900000|2022-04-07 10:55:00|47.64|45.24|47.71|45.31|47.74|45.34|47.64|45.24|0
1649329200000|2022-04-07 11:00:00|47.72|45.32|47.88|45.48|47.93|45.53|47.66|45.26|0
1649329500000|2022-04-07 11:05:00|47.86|45.46|47.6|45.2|47.89|45.49|46.94|44.54|0
1649329800000|2022-04-07 11:10:00|47.65|45.25|47.38|44.98|47.76|45.36|47.3|44.9|0
1649330100000|2022-04-07 11:15:00|47.4|45|47.68|45.28|47.68|45.28|47.38|44.98|0
1649330400000|2022-04-07 11:20:00|47.67|45.27|47.89|45.49|47.89|45.49|47.65|45.25|0
1649330700000|2022-04-07 11:25:00|47.9|45.5|47.97|45.57|48.01|45.61|47.86|45.46|0
1649331000000|2022-04-07 11:30:00|47.98|45.58|48.02|45.62|48.14|45.74|47.73|45.33|0
1649331300000|2022-04-07 11:35:00|48.04|45.64|48.09|45.69|48.14|45.74|47.94|45.54|0
1649331600000|2022-04-07 11:40:00|48.07|45.67|48.14|45.74|48.21|45.81|47.68|45.28|0
1649331900000|2022-04-07 11:45:00|48.16|45.76|48.21|45.81|48.27|45.87|48.07|45.67|0
1649332200000|2022-04-07 11:50:00|48.23|45.83|48.25|45.85|48.33|45.93|48.16|45.76|0
1649332500000|2022-04-07 11:55:00|48.23|45.83|48.07|45.67|48.26|45.86|48.06|45.66|0
1649332800000|2022-04-07 12:00:00|48.09|45.69|48.48|46.08|48.48|46.08|48.02|45.62|0
1649333100000|2022-04-07 12:05:00|48.45|46.05|48.46|46.06|48.57|46.17|48.4|46|0
1649333400000|2022-04-07 12:10:00|48.47|46.07|48.67|46.27|48.69|46.29|48.3|45.9|0
1649333700000|2022-04-07 12:15:00|48.72|46.32|48.58|46.18|48.84|46.44|48.58|46.18|0
1649334000000|2022-04-07 12:20:00|48.6|46.2|48.68|46.28|48.72|46.32|48.53|46.13|0
1649334300000|2022-04-07 12:25:00|48.7|46.3|48.73|46.33|48.83|46.43|48.48|46.08|0
1649334600000|2022-04-07 12:30:00|48.75|46.35|48.55|46.15|48.83|46.43|48.55|46.15|0
1649334900000|2022-04-07 12:35:00|48.52|46.12|48.59|46.19|48.67|46.27|48.52|46.12|0
1649335200000|2022-04-07 12:40:00|48.6|46.2|48.71|46.31|48.71|46.31|48.52|46.12|0
1649335500000|2022-04-07 12:45:00|48.72|46.32|48.72|46.32|48.78|46.38|48.58|46.18|0
1649335800000|2022-04-07 12:50:00|48.74|46.34|49.04|46.64|49.07|46.67|48.65|46.25|0
1649336100000|2022-04-07 12:55:00|49.02|46.62|49.03|46.63|49.14|46.74|48.96|46.56|0
1649336400000|2022-04-07 13:00:00|48.98|46.58|49.4|47|49.4|47|48.91|46.51|0
1649336700000|2022-04-07 13:05:00|49.38|46.98|49.38|46.98|49.47|47.07|49.33|46.93|0
1649337000000|2022-04-07 13:10:00|49.4|47|49.32|46.92|49.4|47|49.28|46.88|0
1649337300000|2022-04-07 13:15:00|49.33|46.93|49.07|46.67|49.42|47.02|49.06|46.66|0
1649337600000|2022-04-07 13:20:00|49.06|46.66|49.15|46.75|49.2|46.8|49.06|46.66|0
1649337900000|2022-04-07 13:25:00|49.17|46.77|49.27|46.87|49.36|46.96|49.15|46.75|0
1649338200000|2022-04-07 13:30:00|49.33|46.93|48.76|46.36|49.47|47.07|48.76|46.36|0
1649338500000|2022-04-07 13:35:00|48.75|46.35|48.26|45.86|48.94|46.54|48.21|45.81|0
1649338800000|2022-04-07 13:40:00|48.17|45.77|48.69|46.29|48.69|46.29|47.88|45.48|0
1649339100000|2022-04-07 13:45:00|48.64|46.24|49.07|46.67|49.14|46.74|48.44|46.04|0
1649339400000|2022-04-07 13:50:00|49.04|46.64|48.4|46|49.11|46.71|48.26|45.86|0
1649339700000|2022-04-07 13:55:00|48.38|45.98|48.35|45.95|48.53|46.13|48.29|45.89|0
1649340000000|2022-04-07 14:00:00|48.31|45.91|48.67|46.27|48.7|46.3|47.83|45.43|0
1649340300000|2022-04-07 14:05:00|48.65|46.25|49.8|47.4|49.98|47.58|48.55|46.15|0
1649340600000|2022-04-07 14:10:00|49.78|47.38|49.5|47.1|50.01|47.61|49.4|47|0
1649340900000|2022-04-07 14:15:00|49.57|47.17|49.76|47.36|49.89|47.49|49.52|47.12|0
1649341200000|2022-04-07 14:20:00|49.78|47.38|49.92|47.52|50.15|47.75|49.78|47.38|0
1649341500000|2022-04-07 14:25:00|49.9|47.5|50.11|47.71|50.15|47.75|49.71|47.31|0
1649341800000|2022-04-07 14:30:00|50.12|47.72|49.69|47.29|50.12|47.72|49.62|47.22|0
1649342100000|2022-04-07 14:35:00|49.62|47.22|50.11|47.71|50.11|47.71|49.41|47.01|0
1649342400000|2022-04-07 14:40:00|50.1|47.7|50.74|48.34|50.88|48.48|50.1|47.7|0
1649342700000|2022-04-07 14:45:00|50.7|48.3|50.55|48.15|50.97|48.57|49.81|47.41|0
1649343000000|2022-04-07 14:50:00|50.51|48.11|50.47|48.07|50.7|48.3|50.32|47.92|0
1649343300000|2022-04-07 14:55:00|50.43|48.03|50.37|47.97|50.52|48.12|50.21|47.81|0
1649343600000|2022-04-07 15:00:00|50.43|48.03|50.1|47.7|50.43|48.03|49.8|47.4|0
1649343900000|2022-04-07 15:05:00|50.16|47.76|50.78|48.38|51.02|48.62|50.12|47.72|0
1649344200000|2022-04-07 15:10:00|50.81|48.41|50.79|48.39|51.05|48.65|50.71|48.31|0
1649344500000|2022-04-07 15:15:00|50.83|48.43|50.9|48.5|51.08|48.68|50.83|48.43|0
1649344800000|2022-04-07 15:20:00|50.94|48.54|50.7|48.3|50.96|48.56|50.58|48.18|0
1649345100000|2022-04-07 15:25:00|50.67|48.27|51.17|48.77|51.35|48.95|50.51|48.11|0
1649345400000|2022-04-07 15:30:00|51.13|48.73|51.39|48.99|51.77|49.37|50.71|48.31|0
1649345700000|2022-04-07 15:35:00|51.35|48.95|50.82|48.42|51.35|48.95|50.43|48.03|0
1649346000000|2022-04-07 15:40:00|50.81|48.41|50.97|48.57|51.01|48.61|50.7|48.3|0
1649346300000|2022-04-07 15:45:00|50.99|48.59|50.97|48.57|51.01|48.61|50.59|48.19|0
1649346600000|2022-04-07 15:50:00|51.01|48.61|51.33|48.93|51.35|48.95|50.9|48.5|0
1649346900000|2022-04-07 15:55:00|51.29|48.89|50.99|48.59|51.33|48.93|50.93|48.53|0
1649347200000|2022-04-07 16:00:00|51.02|48.62|51.09|48.69|51.11|48.71|50.84|48.44|0
1649347500000|2022-04-07 16:05:00|51.07|48.67|50.77|48.37|51.07|48.67|50.69|48.29|0
1649347800000|2022-04-07 16:10:00|50.73|48.33|50.68|48.28|50.86|48.46|50.43|48.03|0
1649348100000|2022-04-07 16:15:00|50.66|48.26|50.89|48.49|50.96|48.56|50.64|48.24|0
1649348400000|2022-04-07 16:20:00|50.93|48.53|50.78|48.38|50.98|48.58|50.55|48.15|0
1649348700000|2022-04-07 16:25:00|50.8|48.4|51.01|48.61|51.14|48.74|50.69|48.29|0
1649349000000|2022-04-07 16:30:00|51.03|48.63|51.05|48.65|51.14|48.74|50.87|48.47|0
1649349300000|2022-04-07 16:35:00|51.07|48.67|51.1|48.7|51.14|48.74|50.85|48.45|0
1649349600000|2022-04-07 16:40:00|51.14|48.74|51.21|48.81|51.23|48.83|50.97|48.57|0
1649349900000|2022-04-07 16:45:00|51.19|48.79|51.54|49.14|51.54|49.14|51.03|48.63|0
1649350200000|2022-04-07 16:50:00|51.55|49.15|51.26|48.86|51.55|49.15|51.1|48.7|0
1649350500000|2022-04-07 16:55:00|51.24|48.84|51.06|48.66|51.3|48.9|51.01|48.61|0
1649350800000|2022-04-07 17:00:00|51.04|48.64|50.66|48.26|51.13|48.73|50.54|48.14|0
1649351100000|2022-04-07 17:05:00|50.64|48.24|50.45|48.05|50.77|48.37|50.45|48.05|0
1649351400000|2022-04-07 17:10:00|50.48|48.08|49.98|47.58|50.5|48.1|49.72|47.32|0
1649351700000|2022-04-07 17:15:00|50|47.6|50.51|48.11|50.51|48.11|49.63|47.23|0
1649352000000|2022-04-07 17:20:00|49.23|46.83|49.28|46.88|49.28|46.88|48.98|46.58|0
1649352300000|2022-04-07 17:25:00|49.26|46.86|48.93|46.53|49.27|46.87|48.79|46.39|0
1649352600000|2022-04-07 17:30:00|48.89|46.49|49.08|46.68|49.12|46.72|48.77|46.37|0
1649352900000|2022-04-07 17:35:00|49.07|46.67|49.24|46.84|49.24|46.84|48.89|46.49|0
1649353200000|2022-04-07 17:40:00|49.15|46.75|49.2|46.8|49.24|46.84|49.01|46.61|0
1649353500000|2022-04-07 17:45:00|49.22|46.82|49.29|46.89|49.33|46.93|48.92|46.52|0
1649353800000|2022-04-07 17:50:00|49.26|46.86|49.18|46.78|49.36|46.96|49.08|46.68|0
1649354100000|2022-04-07 17:55:00|49.24|46.84|48.23|45.83|49.24|46.84|48.16|45.76|0
1649354400000|2022-04-07 18:00:00|48.28|45.88|48.21|45.81|48.35|45.95|47.99|45.59|0
1649354700000|2022-04-07 18:05:00|48.24|45.84|48.12|45.72|48.54|46.14|48.12|45.72|0
1649355000000|2022-04-07 18:10:00|48.19|45.79|48.21|45.81|48.33|45.93|48.02|45.62|0
1649355300000|2022-04-07 18:15:00|48.22|45.82|48.62|46.22|48.66|46.26|48.16|45.76|0
1649355600000|2022-04-07 18:20:00|48.6|46.2|48.34|45.94|48.62|46.22|48.34|45.94|0
1649355900000|2022-04-07 18:25:00|48.33|45.93|48.41|46.01|48.46|46.06|47.76|45.36|0
1649356200000|2022-04-07 18:30:00|48.5|46.1|48.41|46.01|48.55|46.15|48.31|45.91|0
1649356500000|2022-04-07 18:35:00|48.38|45.98|48.25|45.85|48.6|46.2|48.22|45.82|0
1649356800000|2022-04-07 18:40:00|48.3|45.9|48.11|45.71|48.48|46.08|48.04|45.64|0
1649357100000|2022-04-07 18:45:00|48.1|45.7|47.84|45.44|48.29|45.89|47.69|45.29|0
1649357400000|2022-04-07 18:50:00|47.91|45.51|47.57|45.17|47.96|45.56|47.48|45.08|0
1649357700000|2022-04-07 18:55:00|47.53|45.13|47.01|44.61|47.53|45.13|46.91|44.51|0
1649358000000|2022-04-07 19:00:00|47.11|44.71|47.25|44.85|48.7|46.3|46.61|44.21|0
1649358300000|2022-04-07 19:05:00|47.27|44.87|47.07|44.67|47.39|44.99|47.02|44.62|0
1649358600000|2022-04-07 19:10:00|47.05|44.65|46.83|44.43|47.17|44.77|46.83|44.43|0
1649358900000|2022-04-07 19:15:00|46.87|44.47|47.13|44.73|47.18|44.78|46.72|44.32|0
1649359200000|2022-04-07 19:20:00|47.15|44.75|47.43|45.03|47.55|45.15|47.15|44.75|0
1649359500000|2022-04-07 19:25:00|47.4|45|47.53|45.13|47.62|45.22|47.25|44.85|0
1649359800000|2022-04-07 19:30:00|47.5|45.1|47.01|44.61|47.6|45.2|47.01|44.61|0
1649360100000|2022-04-07 19:35:00|47.03|44.63|46.96|44.56|47.18|44.78|46.96|44.56|0
1649360400000|2022-04-07 19:40:00|46.93|44.53|46.82|44.42|47.16|44.76|46.46|44.06|0
1649360700000|2022-04-07 19:45:00|46.86|44.46|47.12|44.72|47.26|44.86|46.63|44.23|0
1649361000000|2022-04-07 19:50:00|47.07|44.67|47.56|45.16|47.66|45.26|47.07|44.67|0
1649361300000|2022-04-07 19:55:00|47.63|45.23|47.91|45.51|48.05|45.65|47.63|45.23|0
1649361600000|2022-04-07 20:00:00|47.88|45.48|47.91|45.51|47.98|45.58|47.78|45.38|0
1649361900000|2022-04-07 20:05:00|47.88|45.48|47.86|45.46|47.95|45.55|47.81|45.41|0
1649362200000|2022-04-07 20:10:00|47.84|45.44|47.86|45.46|47.86|45.46|47.71|45.31|0
1649362500000|2022-04-07 20:15:00|47.96|45.16|48.13|45.33|48.15|45.35|47.96|45.16|0
1649362800000|2022-04-07 20:20:00|48.14|45.34|48.33|45.53|48.35|45.55|48.14|45.34|0
1649363100000|2022-04-07 20:25:00|48.31|45.51|48.34|45.54|48.43|45.63|48.29|45.49|0
1649363400000|2022-04-07 20:30:00|48.36|45.56|48.28|45.48|48.4|45.6|48.27|45.47|0
1649363700000|2022-04-07 20:35:00|48.29|45.49|48.21|45.41|48.31|45.51|48.21|45.41|0
1649364000000|2022-04-07 20:40:00|48.2|45.4|48.26|45.46|48.27|45.47|48.19|45.39|0
1649364300000|2022-04-07 20:45:00|48.22|45.42|48.19|45.39|48.28|45.48|48.19|45.39|0
1649364600000|2022-04-07 20:50:00|48.17|45.37|48.07|45.27|48.17|45.37|48.05|45.25|0
1649364900000|2022-04-07 20:55:00|48.08|45.28|48.19|45.39|48.21|45.41|48.07|45.27|0
1649365200000|2022-04-07 21:00:00|48.16|45.36|48.16|45.36|48.18|45.38|48.14|45.34|0
1649365500000|2022-04-07 21:05:00|48.15|45.35|48.18|45.38|48.18|45.38|48.14|45.34|0
1649365800000|2022-04-07 21:10:00|48.19|45.39|48.2|45.4|48.22|45.42|48.19|45.39|0
1649366100000|2022-04-07 21:15:00|48.21|45.41|48.24|45.44|48.25|45.45|48.2|45.4|0
1649366400000|2022-04-07 21:20:00|48.23|45.43|48.23|45.43|48.24|45.44|48.2|45.4|0
1649366700000|2022-04-07 21:25:00|48.24|45.44|48.21|45.41|48.24|45.44|48.16|45.36|0
1649367000000|2022-04-07 21:30:00|48.19|45.39|48.18|45.38|48.19|45.39|48.18|45.38|0
1649367300000|2022-04-07 21:35:00|48.17|45.37|48.17|45.37|48.19|45.39|48.15|45.35|0
1649367600000|2022-04-07 21:40:00|48.16|45.36|48.15|45.35|48.18|45.38|48.15|45.35|0
1649367900000|2022-04-07 21:45:00|48.16|45.36|48.15|45.35|48.16|45.36|48.13|45.33|0
1649368200000|2022-04-07 21:50:00|48.16|45.36|48.15|45.35|48.16|45.36|48.15|45.35|0
1649368500000|2022-04-07 21:55:00|48.16|45.36|48.18|45.38|48.18|45.38|48.13|45.33|0
1649368800000|2022-04-07 22:00:00|48.16|45.36|48.03|45.23|48.19|45.39|48.03|45.23|0
1649369100000|2022-04-07 22:05:00|48.05|45.25|48.06|45.26|48.12|45.32|48.04|45.24|0
1649369400000|2022-04-07 22:10:00|48.05|45.25|47.98|45.18|48.08|45.28|47.94|45.14|0
1649369700000|2022-04-07 22:15:00|47.97|45.17|48.03|45.23|48.03|45.23|47.96|45.16|0
1649370000000|2022-04-07 22:20:00|48.01|45.21|48.01|45.21|48.03|45.23|47.98|45.18|0
1649370300000|2022-04-07 22:25:00|48.03|45.23|48.08|45.28|48.08|45.28|48.03|45.23|0
1649370600000|2022-04-07 22:30:00|48.06|45.26|48.09|45.29|48.09|45.29|48.04|45.24|0
1649370900000|2022-04-07 22:35:00|48.07|45.27|48.07|45.27|48.09|45.29|48.06|45.26|0
1649371200000|2022-04-07 22:40:00|48.04|45.24|48.04|45.24|48.06|45.26|48.04|45.24|0
1649371500000|2022-04-07 22:45:00|48.07|45.27|48.07|45.27|48.09|45.29|48.04|45.24|0
1649371800000|2022-04-07 22:50:00|48.09|45.29|48.12|45.32|48.14|45.34|48.09|45.29|0
1649372100000|2022-04-07 22:55:00|48.13|45.33|48.05|45.25|48.13|45.33|48.05|45.25|0
1649372400000|2022-04-07 23:00:00|48.09|45.29|48.12|45.32|48.14|45.34|48.03|45.23|0
1649372700000|2022-04-07 23:05:00|48.11|45.31|48.08|45.28|48.11|45.31|48.07|45.27|0
1649373000000|2022-04-07 23:10:00|48.07|45.27|47.9|45.1|48.1|45.3|47.9|45.1|0
1649373300000|2022-04-07 23:15:00|47.89|45.09|47.98|45.18|47.99|45.19|47.89|45.09|0
1649373600000|2022-04-07 23:20:00|47.97|45.17|47.93|45.13|47.98|45.18|47.91|45.11|0
1649373900000|2022-04-07 23:25:00|47.91|45.11|47.86|45.06|47.93|45.13|47.81|45.01|0
1649374200000|2022-04-07 23:30:00|47.84|45.04|47.89|45.09|47.92|45.12|47.84|45.04|0
1649374500000|2022-04-07 23:35:00|47.87|45.07|47.84|45.04|47.91|45.11|47.84|45.04|0
1649374800000|2022-04-07 23:40:00|47.85|45.05|47.8|45|47.85|45.05|47.75|44.95|0
1649375100000|2022-04-07 23:45:00|47.81|45.01|47.73|44.93|47.85|45.05|47.73|44.93|0
1649375400000|2022-04-07 23:50:00|47.75|44.95|47.67|44.87|47.75|44.95|47.63|44.83|0
1649375700000|2022-04-07 23:55:00|47.65|44.85|47.7|44.9|47.7|44.9|47.6|44.8|0
1649376000000|2022-04-08 00:00:00|47.72|44.92|47.66|44.86|47.85|45.05|47.65|44.85|0
1649376300000|2022-04-08 00:05:00|47.68|44.88|47.7|44.9|47.73|44.93|47.63|44.83|0
1649376600000|2022-04-08 00:10:00|47.71|44.91|47.76|44.96|47.78|44.98|47.68|44.88|0
1649376900000|2022-04-08 00:15:00|47.78|44.98|48|45.2|48.02|45.22|47.78|44.98|0
1649377200000|2022-04-08 00:20:00|48.03|45.23|48.05|45.25|48.1|45.3|47.9|45.1|0
1649377500000|2022-04-08 00:25:00|48.06|45.26|48.34|45.54|48.37|45.57|48|45.2|0
1649377800000|2022-04-08 00:30:00|48.37|45.57|48.37|45.57|48.37|45.57|48.27|45.47|0
1649378100000|2022-04-08 00:35:00|48.35|45.55|48.26|45.46|48.37|45.57|48.25|45.45|0
1649378400000|2022-04-08 00:40:00|48.28|45.48|48.28|45.48|48.3|45.5|48.25|45.45|0
1649378700000|2022-04-08 00:45:00|48.26|45.46|48.28|45.48|48.33|45.53|48.21|45.41|0
1649379000000|2022-04-08 00:50:00|48.26|45.46|48.24|45.44|48.28|45.48|48.21|45.41|0
1649379300000|2022-04-08 00:55:00|48.23|45.43|48.14|45.34|48.29|45.49|48.14|45.34|0
1649379600000|2022-04-08 01:00:00|48.12|45.32|48.12|45.32|48.17|45.37|48.09|45.29|0
1649379900000|2022-04-08 01:05:00|48.11|45.31|48.17|45.37|48.17|45.37|48.07|45.27|0
1649380200000|2022-04-08 01:10:00|48.16|45.36|48.24|45.44|48.26|45.46|48.15|45.35|0
1649380500000|2022-04-08 01:15:00|48.25|45.45|48.29|45.49|48.34|45.54|48.19|45.39|0
1649380800000|2022-04-08 01:20:00|48.28|45.48|48.36|45.56|48.36|45.56|48.22|45.42|0
1649381100000|2022-04-08 01:25:00|48.32|45.52|48.32|45.52|48.36|45.56|48.29|45.49|0
1649381400000|2022-04-08 01:30:00|48.3|45.5|48.32|45.52|48.34|45.54|48.29|45.49|0
1649381700000|2022-04-08 01:35:00|48.3|45.5|48.3|45.5|48.35|45.55|48.28|45.48|0
1649382000000|2022-04-08 01:40:00|48.28|45.48|48.16|45.36|48.3|45.5|48.15|45.35|0
1649382300000|2022-04-08 01:45:00|48.15|45.35|48.18|45.38|48.18|45.38|48.15|45.35|0
1649382600000|2022-04-08 01:50:00|48.16|45.36|48.35|45.55|48.35|45.55|48.16|45.36|0
1649382900000|2022-04-08 01:55:00|48.33|45.53|48.33|45.53|48.35|45.55|48.3|45.5|0
1649383200000|2022-04-08 02:00:00|48.34|45.54|48.24|45.44|48.35|45.55|48.23|45.43|0
1649383500000|2022-04-08 02:05:00|48.25|45.45|48.28|45.48|48.29|45.49|48.21|45.41|0
1649383800000|2022-04-08 02:10:00|48.29|45.49|48.26|45.46|48.31|45.51|48.24|45.44|0
1649384100000|2022-04-08 02:15:00|48.25|45.45|48.27|45.47|48.34|45.54|48.19|45.39|0
1649384400000|2022-04-08 02:20:00|48.26|45.46|48.24|45.44|48.27|45.47|48.2|45.4|0
1649384700000|2022-04-08 02:25:00|48.26|45.46|48.17|45.37|48.26|45.46|48.17|45.37|0
1649385000000|2022-04-08 02:30:00|48.16|45.36|48.08|45.28|48.19|45.39|48.07|45.27|0
1649385300000|2022-04-08 02:35:00|48.1|45.3|48.1|45.3|48.12|45.32|48.08|45.28|0
1649385600000|2022-04-08 02:40:00|48.09|45.29|47.96|45.16|48.12|45.32|47.96|45.16|0
1649385900000|2022-04-08 02:45:00|47.93|45.13|47.89|45.09|47.96|45.16|47.83|45.03|0
1649386200000|2022-04-08 02:50:00|47.88|45.08|47.89|45.09|47.91|45.11|47.86|45.06|0
1649386500000|2022-04-08 02:55:00|47.91|45.11|47.86|45.06|47.91|45.11|47.84|45.04|0
1649386800000|2022-04-08 03:00:00|47.84|45.04|47.97|45.17|47.99|45.19|47.81|45.01|0
1649387100000|2022-04-08 03:05:00|47.99|45.19|47.92|45.12|48.01|45.21|47.92|45.12|0
1649387400000|2022-04-08 03:10:00|47.94|45.14|47.87|45.07|47.95|45.15|47.82|45.02|0
1649387700000|2022-04-08 03:15:00|47.89|45.09|47.89|45.09|47.9|45.1|47.83|45.03|0
1649388000000|2022-04-08 03:20:00|47.9|45.1|47.85|45.05|47.9|45.1|47.8|45|0
1649388300000|2022-04-08 03:25:00|47.87|45.07|47.93|45.13|47.94|45.14|47.87|45.07|0
1649388600000|2022-04-08 03:30:00|47.92|45.12|48.02|45.22|48.12|45.32|47.9|45.1|0
1649388900000|2022-04-08 03:35:00|48.03|45.23|48|45.2|48.03|45.23|47.98|45.18|0
1649389200000|2022-04-08 03:40:00|48.01|45.21|47.95|45.15|48.02|45.22|47.94|45.14|0
1649389500000|2022-04-08 03:45:00|47.96|45.16|48.01|45.21|48.01|45.21|47.93|45.13|0
1649389800000|2022-04-08 03:50:00|48|45.2|48.11|45.31|48.13|45.33|48|45.2|0
1649390100000|2022-04-08 03:55:00|48.1|45.3|48.04|45.24|48.15|45.35|48.04|45.24|0
1649390400000|2022-04-08 04:00:00|48.03|45.23|48.15|45.35|48.15|45.35|48.01|45.21|0
1649390700000|2022-04-08 04:05:00|48.13|45.33|48.14|45.34|48.15|45.35|48.09|45.29|0
1649391000000|2022-04-08 04:10:00|48.13|45.33|48.13|45.33|48.14|45.34|48.08|45.28|0
1649391300000|2022-04-08 04:15:00|48.11|45.31|48.19|45.39|48.19|45.39|48.11|45.31|0
1649391600000|2022-04-08 04:20:00|48.18|45.38|47.03|44.23|48.23|45.43|47.01|44.21|0
1649391900000|2022-04-08 04:25:00|47.05|44.25|46.98|44.18|47.05|44.25|46.96|44.16|0
1649392200000|2022-04-08 04:30:00|46.96|44.16|47|44.2|47.01|44.21|46.96|44.16|0
1649392500000|2022-04-08 04:35:00|46.98|44.18|46.94|44.14|46.98|44.18|46.91|44.11|0
1649392800000|2022-04-08 04:40:00|46.93|44.13|47|44.2|47.01|44.21|46.89|44.09|0
1649393100000|2022-04-08 04:45:00|47.01|44.21|47.08|44.28|47.08|44.28|47.01|44.21|0
1649393400000|2022-04-08 04:50:00|47.06|44.26|47.14|44.34|47.14|44.34|47.06|44.26|0
1649393700000|2022-04-08 04:55:00|47.12|44.32|47.04|44.24|47.14|44.34|47.04|44.24|0
1649394000000|2022-04-08 05:00:00|47.06|44.26|47.06|44.26|47.07|44.27|46.97|44.17|0
1649394300000|2022-04-08 05:05:00|47.07|44.27|47.04|44.24|47.14|44.34|47.04|44.24|0
1649394600000|2022-04-08 05:10:00|47.05|44.25|46.87|44.07|47.09|44.29|46.87|44.07|0
1649394900000|2022-04-08 05:15:00|46.85|44.05|46.72|43.92|46.88|44.08|46.71|43.91|0
1649395200000|2022-04-08 05:20:00|46.7|43.9|46.72|43.92|46.77|43.97|46.65|43.85|0
1649395500000|2022-04-08 05:25:00|46.73|43.93|46.75|43.95|46.8|44|46.7|43.9|0
1649395800000|2022-04-08 05:30:00|46.76|43.96|46.75|43.95|46.8|44|46.73|43.93|0
1649396100000|2022-04-08 05:35:00|46.76|43.96|46.78|43.98|46.81|44.01|46.75|43.95|0
1649396400000|2022-04-08 05:40:00|46.8|44|46.76|43.96|46.83|44.03|46.76|43.96|0
1649396700000|2022-04-08 05:45:00|46.74|43.94|46.68|43.88|46.76|43.96|46.68|43.88|0
1649397000000|2022-04-08 05:50:00|46.69|43.89|46.59|43.79|46.72|43.92|46.54|43.74|0
1649397300000|2022-04-08 05:55:00|46.6|43.8|46.54|43.74|46.61|43.81|46.48|43.68|0
1649397600000|2022-04-08 06:00:00|46.52|43.72|46.61|43.81|46.64|43.84|46.42|43.62|0
1649397900000|2022-04-08 06:05:00|46.6|43.8|46.32|43.52|46.61|43.81|46.32|43.52|0
1649398200000|2022-04-08 06:10:00|46.34|43.54|46.47|43.67|46.54|43.74|46.34|43.54|0
1649398500000|2022-04-08 06:15:00|46.49|43.69|46.42|43.62|46.5|43.7|46.32|43.52|0
1649398800000|2022-04-08 06:20:00|46.44|43.64|45.89|43.09|46.44|43.64|45.89|43.09|0
1649399100000|2022-04-08 06:25:00|45.91|43.11|46.01|43.21|46.17|43.37|45.86|43.06|0
1649399400000|2022-04-08 06:30:00|45.99|43.19|45.88|43.08|45.99|43.19|45.86|43.06|0
1649399700000|2022-04-08 06:35:00|45.89|43.09|45.96|43.16|45.99|43.19|45.79|42.99|0
1649400000000|2022-04-08 06:40:00|45.98|43.18|45.96|43.16|46.11|43.31|45.95|43.15|0
1649400300000|2022-04-08 06:45:00|45.97|43.17|45.91|43.11|46.02|43.22|45.87|43.07|0
1649400600000|2022-04-08 06:50:00|45.89|43.09|45.77|42.97|45.92|43.12|45.73|42.93|0
1649400900000|2022-04-08 06:55:00|45.76|42.96|45.72|42.92|45.77|42.97|45.64|42.84|0
1649401200000|2022-04-08 07:00:00|45.71|42.91|46|43.2|46|43.2|45.67|42.87|0
1649401500000|2022-04-08 07:05:00|45.79|43.39|45.78|43.38|45.97|43.57|45.7|43.3|0
1649401800000|2022-04-08 07:10:00|45.77|43.37|45.59|43.19|45.82|43.42|45.53|43.13|0
1649402100000|2022-04-08 07:15:00|45.58|43.18|45.67|43.27|45.83|43.43|45.57|43.17|0
1649402400000|2022-04-08 07:20:00|45.66|43.26|45.62|43.22|45.69|43.29|45.45|43.05|0
1649402700000|2022-04-08 07:25:00|45.63|43.23|45.63|43.23|45.73|43.33|45.57|43.17|0
1649403000000|2022-04-08 07:30:00|45.64|43.24|45.63|43.23|45.8|43.4|45.6|43.2|0
1649403300000|2022-04-08 07:35:00|45.61|43.21|45.32|42.92|45.61|43.21|45.3|42.9|0
1649403600000|2022-04-08 07:40:00|45.3|42.9|45.28|42.88|45.42|43.02|45.24|42.84|0
1649403900000|2022-04-08 07:45:00|45.3|42.9|45.39|42.99|45.49|43.09|45.3|42.9|0
1649404200000|2022-04-08 07:50:00|45.38|42.98|45.3|42.9|45.38|42.98|45.15|42.75|0
1649404500000|2022-04-08 07:55:00|45.28|42.88|45.15|42.75|45.31|42.91|45.13|42.73|0
1649404800000|2022-04-08 08:00:00|45.17|42.77|44.97|42.57|45.2|42.8|44.97|42.57|0
1649405100000|2022-04-08 08:05:00|44.96|42.56|44.98|42.58|45.41|43.01|44.92|42.52|0
1649405400000|2022-04-08 08:10:00|44.96|42.56|45.02|42.62|45.03|42.63|44.94|42.54|0
1649405700000|2022-04-08 08:15:00|45.03|42.63|45.07|42.67|45.16|42.76|45.01|42.61|0
1649406000000|2022-04-08 08:20:00|45.08|42.68|45.01|42.61|45.08|42.68|44.99|42.59|0
1649406300000|2022-04-08 08:25:00|45.02|42.62|44.93|42.53|45.04|42.64|44.85|42.45|0
1649406600000|2022-04-08 08:30:00|44.91|42.51|44.99|42.59|45.01|42.61|44.85|42.45|0
1649406900000|2022-04-08 08:35:00|45.01|42.61|45.07|42.67|45.1|42.7|45.01|42.61|0
1649407200000|2022-04-08 08:40:00|45.09|42.69|45.2|42.8|45.2|42.8|45.07|42.67|0
1649407500000|2022-04-08 08:45:00|45.21|42.81|45.3|42.9|45.31|42.91|45.17|42.77|0
1649407800000|2022-04-08 08:50:00|45.28|42.88|45.44|43.04|45.44|43.04|45.28|42.88|0
1649408100000|2022-04-08 08:55:00|45.49|43.09|45.52|43.12|45.6|43.2|45.49|43.09|0
1649408400000|2022-04-08 09:00:00|45.55|43.15|45.72|43.32|45.82|43.42|45.55|43.15|0
1649408700000|2022-04-08 09:05:00|45.7|43.3|45.83|43.43|45.85|43.45|45.1|42.7|0
1649409000000|2022-04-08 09:10:00|45.85|43.45|45.73|43.33|45.85|43.45|45.67|43.27|0
1649409300000|2022-04-08 09:15:00|45.72|43.32|45.69|43.29|45.77|43.37|45.69|43.29|0
1649409600000|2022-04-08 09:20:00|45.7|43.3|45.68|43.28|45.72|43.32|45.68|43.28|0
1649409900000|2022-04-08 09:25:00|45.69|43.29|45.71|43.31|45.73|43.33|45.66|43.26|0
1649410200000|2022-04-08 09:30:00|45.7|43.3|45.73|43.33|45.77|43.37|45.7|43.3|0
1649410500000|2022-04-08 09:35:00|45.74|43.34|45.69|43.29|45.88|43.48|45.69|43.29|0
1649410800000|2022-04-08 09:40:00|45.7|43.3|45.85|43.45|45.85|43.45|45.69|43.29|0
1649411100000|2022-04-08 09:45:00|45.86|43.46|45.61|43.21|45.86|43.46|45.61|43.21|0
1649411400000|2022-04-08 09:50:00|45.63|43.23|45.64|43.24|45.67|43.27|45.59|43.19|0
1649411700000|2022-04-08 09:55:00|45.65|43.25|45.62|43.22|45.67|43.27|45.59|43.19|0
1649412000000|2022-04-08 10:00:00|45.64|43.24|45.62|43.22|45.75|43.35|45.54|43.14|0
1649412300000|2022-04-08 10:05:00|45.64|43.24|45.65|43.25|45.7|43.3|45.61|43.21|0
1649412600000|2022-04-08 10:10:00|45.64|43.24|45.91|43.51|45.91|43.51|45.6|43.2|0
1649412900000|2022-04-08 10:15:00|45.88|43.48|45.96|43.56|45.96|43.56|45.7|43.3|0
1649413200000|2022-04-08 10:20:00|45.95|43.55|45.96|43.56|46.03|43.63|45.9|43.5|0
1649413500000|2022-04-08 10:25:00|45.98|43.58|45.95|43.55|46.04|43.64|45.91|43.51|0
1649413800000|2022-04-08 10:30:00|45.96|43.56|45.99|43.59|46.03|43.63|45.93|43.53|0
1649414100000|2022-04-08 10:35:00|46.01|43.61|45.88|43.48|46.04|43.64|45.86|43.46|0
1649414400000|2022-04-08 10:40:00|45.84|43.44|45.74|43.34|45.88|43.48|45.71|43.31|0
1649414700000|2022-04-08 10:45:00|45.73|43.33|45.69|43.29|45.79|43.39|45.66|43.26|0
1649415000000|2022-04-08 10:50:00|45.68|43.28|45.5|43.1|45.68|43.28|45.5|43.1|0
1649415300000|2022-04-08 10:55:00|45.51|43.11|45.41|43.01|45.54|43.14|45.38|42.98|0
1649415600000|2022-04-08 11:00:00|45.4|43|45.49|43.09|45.53|43.13|45.38|42.98|0
1649415900000|2022-04-08 11:05:00|45.48|43.08|45.32|42.92|45.82|43.42|45.3|42.9|0
1649416200000|2022-04-08 11:10:00|45.34|42.94|45.35|42.95|45.4|43|45.29|42.89|0
1649416500000|2022-04-08 11:15:00|45.37|42.97|45.41|43.01|45.43|43.03|45.32|42.92|0
1649416800000|2022-04-08 11:20:00|45.4|43|45.4|43|45.43|43.03|45.27|42.87|0
1649417100000|2022-04-08 11:25:00|45.38|42.98|45.32|42.92|45.38|42.98|45.32|42.92|0
1649417400000|2022-04-08 11:30:00|45.31|42.91|45.35|42.95|45.46|43.06|45.31|42.91|0
1649417700000|2022-04-08 11:35:00|45.36|42.96|45.18|42.78|45.37|42.97|45.18|42.78|0
1649418000000|2022-04-08 11:40:00|45.17|42.77|45.19|42.79|45.22|42.82|45.1|42.7|0
1649418300000|2022-04-08 11:45:00|45.18|42.78|45.23|42.83|45.23|42.83|45.17|42.77|0
1649418600000|2022-04-08 11:50:00|45.25|42.85|45.26|42.86|45.33|42.93|45.21|42.81|0
1649418900000|2022-04-08 11:55:00|45.25|42.85|45.34|42.94|45.42|43.02|45.25|42.85|0
1649419200000|2022-04-08 12:00:00|45.33|42.93|45.52|43.12|45.55|43.15|45.28|42.88|0
1649419500000|2022-04-08 12:05:00|45.53|43.13|45.52|43.12|45.57|43.17|45.47|43.07|0
1649419800000|2022-04-08 12:10:00|45.54|43.14|45.58|43.18|45.62|43.22|45.54|43.14|0
1649420100000|2022-04-08 12:15:00|45.57|43.17|45.63|43.23|45.67|43.27|45.52|43.12|0
1649420400000|2022-04-08 12:20:00|45.62|43.22|45.52|43.12|45.63|43.23|45.5|43.1|0
1649420700000|2022-04-08 12:25:00|45.53|43.13|45.55|43.15|45.58|43.18|45.46|43.06|0
1649421000000|2022-04-08 12:30:00|45.53|43.13|45.73|43.33|45.76|43.36|45.5|43.1|0
1649421300000|2022-04-08 12:35:00|45.74|43.34|45.81|43.41|45.81|43.41|45.66|43.26|0
1649421600000|2022-04-08 12:40:00|45.84|43.44|45.99|43.59|46.07|43.67|45.84|43.44|0
1649421900000|2022-04-08 12:45:00|46.01|43.61|46.14|43.74|46.25|43.85|45.97|43.57|0
1649422200000|2022-04-08 12:50:00|46.2|43.8|46.23|43.83|46.3|43.9|46.14|43.74|0
1649422500000|2022-04-08 12:55:00|46.2|43.8|46.18|43.78|46.23|43.83|46.13|43.73|0
1649422800000|2022-04-08 13:00:00|46.22|43.82|46.51|44.11|46.57|44.17|45.53|43.13|0
1649423100000|2022-04-08 13:05:00|46.5|44.1|46.51|44.11|46.58|44.18|46.46|44.06|0
1649423400000|2022-04-08 13:10:00|46.53|44.13|46.94|44.54|47.02|44.62|46.53|44.13|0
1649423700000|2022-04-08 13:15:00|46.96|44.56|46.8|44.4|46.97|44.57|46.77|44.37|0
1649424000000|2022-04-08 13:20:00|46.82|44.42|46.85|44.45|46.9|44.5|46.77|44.37|0
1649424300000|2022-04-08 13:25:00|46.84|44.44|46.99|44.59|47.05|44.65|46.84|44.44|0
1649424600000|2022-04-08 13:30:00|46.92|44.52|47.31|44.91|47.58|45.18|46.85|44.45|0
1649424900000|2022-04-08 13:35:00|47.41|45.01|47.49|45.09|47.6|45.2|47.37|44.97|0
1649425200000|2022-04-08 13:40:00|47.56|45.16|48.02|45.62|48.02|45.62|46.96|44.56|0
1649425500000|2022-04-08 13:45:00|48.06|45.66|47.84|45.44|48.18|45.78|47.71|45.31|0
1649425800000|2022-04-08 13:50:00|47.89|45.49|48.25|45.85|48.3|45.9|47.8|45.4|0
1649426100000|2022-04-08 13:55:00|48.28|45.88|48.18|45.78|48.33|45.93|48.04|45.64|0
1649426400000|2022-04-08 14:00:00|48.33|45.93|47.71|45.31|48.33|45.93|47.68|45.28|0
1649426700000|2022-04-08 14:05:00|47.73|45.33|47.42|45.02|47.86|45.46|47.3|44.9|0
1649427000000|2022-04-08 14:10:00|47.4|45|46.88|44.48|47.56|45.16|46.51|44.11|0
1649427300000|2022-04-08 14:15:00|46.84|44.44|46.89|44.49|47.25|44.85|46.79|44.39|0
1649427600000|2022-04-08 14:20:00|46.88|44.48|46.61|44.21|46.91|44.51|46.5|44.1|0
1649427900000|2022-04-08 14:25:00|46.6|44.2|46.39|43.99|46.76|44.36|46.34|43.94|0
1649428200000|2022-04-08 14:30:00|46.4|44|46.18|43.78|46.42|44.02|45.98|43.58|0
1649428500000|2022-04-08 14:35:00|46.17|43.77|46.17|43.77|46.37|43.97|46.02|43.62|0
1649428800000|2022-04-08 14:40:00|46.13|43.73|46.32|43.92|46.35|43.95|46.03|43.63|0
1649429100000|2022-04-08 14:45:00|46.35|43.95|46.48|44.08|46.52|44.12|46.06|43.66|0
1649429400000|2022-04-08 14:50:00|46.45|44.05|45.35|42.95|46.45|44.05|45.32|42.92|0
1649429700000|2022-04-08 14:55:00|45.38|42.98|44.83|42.43|45.43|43.03|44.83|42.43|0
1649430000000|2022-04-08 15:00:00|44.88|42.48|44.31|41.91|46.08|43.68|44.14|41.74|0
1649430300000|2022-04-08 15:05:00|44.27|41.87|44.43|42.03|44.52|42.12|44.2|41.8|0
1649430600000|2022-04-08 15:10:00|44.47|42.07|44.53|42.13|44.58|42.18|44.22|41.82|0
1649430900000|2022-04-08 15:15:00|44.52|42.12|44.82|42.42|44.86|42.46|44.52|42.12|0
1649431200000|2022-04-08 15:20:00|44.81|42.41|45.05|42.65|45.1|42.7|44.81|42.41|0
1649431500000|2022-04-08 15:25:00|45.1|42.7|44.86|42.46|45.1|42.7|44.5|42.1|0
1649431800000|2022-04-08 15:30:00|44.84|42.44|44.68|42.28|44.86|42.46|44.52|42.12|0
1649432100000|2022-04-08 15:35:00|44.69|42.29|44.84|42.44|45.17|42.77|44.69|42.29|0
1649432400000|2022-04-08 15:40:00|44.91|42.51|44.92|42.52|45.04|42.64|44.78|42.38|0
1649432700000|2022-04-08 15:45:00|44.95|42.55|44.86|42.46|45.07|42.67|44.56|42.16|0
1649433000000|2022-04-08 15:50:00|44.9|42.5|44.84|42.44|44.92|42.52|44.58|42.18|0
1649433300000|2022-04-08 15:55:00|44.82|42.42|44.69|42.29|44.94|42.54|44.56|42.16|0
1649433600000|2022-04-08 16:00:00|44.71|42.31|44.62|42.22|44.73|42.33|44.51|42.11|0
1649433900000|2022-04-08 16:05:00|44.63|42.23|44.69|42.29|44.82|42.42|44.52|42.12|0
1649434200000|2022-04-08 16:10:00|44.72|42.32|44.78|42.38|45.01|42.61|44.51|42.11|0
1649434500000|2022-04-08 16:15:00|44.75|42.35|44.52|42.12|44.96|42.56|44.45|42.05|0
1649434800000|2022-04-08 16:20:00|44.51|42.11|44.28|41.88|44.54|42.14|44.24|41.84|0
1649435100000|2022-04-08 16:25:00|44.3|41.9|43.92|41.52|44.31|41.91|43.45|41.05|0
1649435400000|2022-04-08 16:30:00|43.9|41.5|44.3|41.9|44.34|41.94|43.9|41.5|0
1649435700000|2022-04-08 16:35:00|44.24|41.84|44.14|41.74|44.33|41.93|44.14|41.74|0
1649436000000|2022-04-08 16:40:00|44.12|41.72|44.23|41.83|44.28|41.88|44.01|41.61|0
1649436300000|2022-04-08 16:45:00|44.25|41.85|44.43|42.03|44.46|42.06|44.14|41.74|0
1649436600000|2022-04-08 16:50:00|44.41|42.01|44.18|41.78|44.51|42.11|44.12|41.72|0
1649436900000|2022-04-08 16:55:00|44.21|41.81|44.05|41.65|44.21|41.81|44.01|41.61|0
1649437200000|2022-04-08 17:00:00|44.07|41.67|44.16|41.76|44.37|41.97|44.04|41.64|0
1649437500000|2022-04-08 17:05:00|44.2|41.8|44.21|41.81|44.41|42.01|44.18|41.78|0
1649437800000|2022-04-08 17:10:00|44.18|41.78|44.53|42.13|44.53|42.13|44.18|41.78|0
1649438100000|2022-04-08 17:15:00|44.52|42.12|44.63|42.23|44.66|42.26|44.48|42.08|0
1649438400000|2022-04-08 17:20:00|44.62|42.22|44.5|42.1|44.65|42.25|44.42|42.02|0
1649438700000|2022-04-08 17:25:00|44.53|42.13|44.68|42.28|44.69|42.29|44.53|42.13|0
1649439000000|2022-04-08 17:30:00|44.66|42.26|44.85|42.45|44.85|42.45|44.64|42.24|0
1649439300000|2022-04-08 17:35:00|44.87|42.47|44.8|42.4|44.87|42.47|44.67|42.27|0
1649439600000|2022-04-08 17:40:00|44.82|42.42|44.79|42.39|44.95|42.55|44.74|42.34|0
1649439900000|2022-04-08 17:45:00|44.8|42.4|45|42.6|45.05|42.65|44.8|42.4|0
1649440200000|2022-04-08 17:50:00|45.03|42.63|44.91|42.51|45.06|42.66|44.82|42.42|0
1649440500000|2022-04-08 17:55:00|44.93|42.53|44.86|42.46|44.98|42.58|44.85|42.45|0
1649440800000|2022-04-08 18:00:00|44.9|42.5|45.04|42.64|45.08|42.68|44.75|42.35|0
1649441100000|2022-04-08 18:05:00|45.03|42.63|44.83|42.43|45.09|42.69|44.81|42.41|0
1649441400000|2022-04-08 18:10:00|44.81|42.41|44.68|42.28|44.83|42.43|44.66|42.26|0
1649441700000|2022-04-08 18:15:00|44.66|42.26|44.84|42.44|44.91|42.51|44.66|42.26|0
1649442000000|2022-04-08 18:20:00|44.86|42.46|45.07|42.67|45.09|42.69|44.58|42.18|0
1649442300000|2022-04-08 18:25:00|45.09|42.69|45.43|43.03|45.6|43.2|45.09|42.69|0
1649442600000|2022-04-08 18:30:00|45.45|43.05|46.1|43.7|46.99|44.59|45.42|43.02|0
1649442900000|2022-04-08 18:35:00|46.11|43.71|45.89|43.49|46.2|43.8|45.79|43.39|0
1649443200000|2022-04-08 18:40:00|45.94|43.54|45.99|43.59|46.06|43.66|45.76|43.36|0
1649443500000|2022-04-08 18:45:00|45.96|43.56|45.69|43.29|46.03|43.63|45.68|43.28|0
1649443800000|2022-04-08 18:50:00|45.68|43.28|45.31|42.91|45.73|43.33|45.21|42.81|0
1649444100000|2022-04-08 18:55:00|45.33|42.93|45.54|43.14|45.61|43.21|45.28|42.88|0
1649444400000|2022-04-08 19:00:00|45.59|43.19|45.62|43.22|45.67|43.27|45.48|43.08|0
1649444700000|2022-04-08 19:05:00|45.61|43.21|45.74|43.34|45.8|43.4|45.46|43.06|0
1649445000000|2022-04-08 19:10:00|45.75|43.35|45.45|43.05|45.84|43.44|45.16|42.76|0
1649445300000|2022-04-08 19:15:00|45.49|43.09|45.49|43.09|45.55|43.15|45.05|42.65|0
1649445600000|2022-04-08 19:20:00|45.5|43.1|45.47|43.07|45.67|43.27|45.36|42.96|0
1649445900000|2022-04-08 19:25:00|45.49|43.09|45.34|42.94|45.49|43.09|45.32|42.92|0
1649446200000|2022-04-08 19:30:00|45.29|42.89|45.68|43.28|45.68|43.28|45.19|42.79|0
1649446500000|2022-04-08 19:35:00|45.76|43.36|45.9|43.5|45.91|43.51|45.73|43.33|0
1649446800000|2022-04-08 19:40:00|45.86|43.46|45.48|43.08|45.96|43.56|45.48|43.08|0
1649447100000|2022-04-08 19:45:00|45.53|43.13|46.04|43.64|46.04|43.64|45.4|43|0
1649447400000|2022-04-08 19:50:00|46.09|43.69|46.94|44.54|46.95|44.55|45.18|42.78|0
1649447700000|2022-04-08 19:55:00|46.9|44.5|46.69|44.29|47.24|44.84|46.69|44.29|0
1649448000000|2022-04-08 20:00:00|46.64|44.24|46.59|44.19|46.64|44.24|46.39|43.99|0
1649448300000|2022-04-08 20:05:00|46.58|44.18|46.59|44.19|46.69|44.29|46.56|44.16|0
1649448600000|2022-04-08 20:10:00|46.57|44.17|46.78|44.38|46.78|44.38|46.57|44.17|0
1649660700000|2022-04-11 07:05:00|48.22|45.82|48.53|46.13|48.59|46.19|48.17|45.77|0
1649661000000|2022-04-11 07:10:00|48.52|46.12|49.14|46.74|49.14|46.74|48.52|46.12|0
1649661300000|2022-04-11 07:15:00|49.23|46.83|48.93|46.53|49.29|46.89|48.72|46.32|0
1649661600000|2022-04-11 07:20:00|48.98|46.58|48.47|46.07|48.98|46.58|48.46|46.06|0
1649661900000|2022-04-11 07:25:00|48.49|46.09|47.46|45.06|48.53|46.13|47.46|45.06|0
1649662200000|2022-04-11 07:30:00|47.44|45.04|47.54|45.14|47.71|45.31|47.42|45.02|0
1649662500000|2022-04-11 07:35:00|47.52|45.12|47.45|45.05|47.61|45.21|47.44|45.04|0
1649662800000|2022-04-11 07:40:00|47.44|45.04|47.56|45.16|47.6|45.2|47.4|45|0
1649663100000|2022-04-11 07:45:00|47.55|45.15|47.43|45.03|47.73|45.33|47.21|44.81|0
1649663400000|2022-04-11 07:50:00|47.42|45.02|47.65|45.25|47.69|45.29|47.42|45.02|0
1649663700000|2022-04-11 07:55:00|47.63|45.23|47.82|45.42|47.82|45.42|47.62|45.22|0
1649664000000|2022-04-11 08:00:00|47.81|45.41|48.1|45.7|48.1|45.7|47.64|45.24|0
1649664300000|2022-04-11 08:05:00|48.12|45.72|48.31|45.91|48.39|45.99|48.01|45.61|0
1649664600000|2022-04-11 08:10:00|48.34|45.94|48.4|46|48.46|46.06|48.24|45.84|0
1649664900000|2022-04-11 08:15:00|48.53|46.13|49.04|46.64|49.06|46.66|48.32|45.92|0
1649665200000|2022-04-11 08:20:00|49.07|46.67|49.09|46.69|49.22|46.82|48.93|46.53|0
1649665500000|2022-04-11 08:25:00|49.1|46.7|49.14|46.74|49.34|46.94|49.1|46.7|0
1649665800000|2022-04-11 08:30:00|49.13|46.73|49.02|46.62|49.3|46.9|49.01|46.61|0
1649666100000|2022-04-11 08:35:00|49.07|46.67|48.99|46.59|49.07|46.67|48.91|46.51|0
1649666400000|2022-04-11 08:40:00|48.98|46.58|49.01|46.61|49.05|46.65|48.93|46.53|0
1649666700000|2022-04-11 08:45:00|49|46.6|48.82|46.42|49.01|46.61|48.8|46.4|0
1649667000000|2022-04-11 08:50:00|48.8|46.4|48.75|46.35|48.98|46.58|48.75|46.35|0
1649667300000|2022-04-11 08:55:00|48.76|46.36|48.89|46.49|48.92|46.52|48.66|46.26|0
1649667600000|2022-04-11 09:00:00|48.88|46.48|48.76|46.36|48.92|46.52|48.75|46.35|0
1649667900000|2022-04-11 09:05:00|48.77|46.37|48.87|46.47|48.96|46.56|48.68|46.28|0
1649668200000|2022-04-11 09:10:00|48.86|46.46|48.87|46.47|48.99|46.59|48.74|46.34|0
1649668500000|2022-04-11 09:15:00|48.85|46.45|48.71|46.31|48.91|46.51|48.71|46.31|0
1649668800000|2022-04-11 09:20:00|48.69|46.29|48.58|46.18|48.79|46.39|48.58|46.18|0
1649669100000|2022-04-11 09:25:00|48.6|46.2|48.52|46.12|48.6|46.2|48.49|46.09|0
1649669400000|2022-04-11 09:30:00|48.54|46.14|48.61|46.21|48.65|46.25|48.53|46.13|0
1649669700000|2022-04-11 09:35:00|48.58|46.18|48.49|46.09|48.62|46.22|48.48|46.08|0
1649670000000|2022-04-11 09:40:00|48.5|46.1|48.51|46.11|48.7|46.3|48.46|46.06|0
1649670300000|2022-04-11 09:45:00|48.49|46.09|48.4|46|48.53|46.13|48.05|45.65|0
1649670600000|2022-04-11 09:50:00|48.39|45.99|48.13|45.73|48.42|46.02|48.12|45.72|0
1649670900000|2022-04-11 09:55:00|48.14|45.74|48.11|45.71|48.23|45.83|47.98|45.58|0
1649671200000|2022-04-11 10:00:00|48.09|45.69|48.03|45.63|48.09|45.69|47.98|45.58|0
1649671500000|2022-04-11 10:05:00|48.02|45.62|48.02|45.62|48.09|45.69|47.9|45.5|0
1649671800000|2022-04-11 10:10:00|48.03|45.63|48|45.6|48.1|45.7|48|45.6|0
1649672100000|2022-04-11 10:15:00|47.98|45.58|47.82|45.42|48.01|45.61|47.75|45.35|0
1649672400000|2022-04-11 10:20:00|47.81|45.41|48.12|45.72|48.13|45.73|47.81|45.41|0
1649672700000|2022-04-11 10:25:00|48.13|45.73|48.18|45.78|48.25|45.85|48.08|45.68|0
1649673000000|2022-04-11 10:30:00|48.2|45.8|48.29|45.89|48.3|45.9|48.05|45.65|0
1649673300000|2022-04-11 10:35:00|48.3|45.9|48.27|45.87|48.37|45.97|48.23|45.83|0
1649673600000|2022-04-11 10:40:00|48.26|45.86|48.53|46.13|48.57|46.17|48.22|45.82|0
1649673900000|2022-04-11 10:45:00|48.54|46.14|48.25|45.85|48.56|46.16|48.22|45.82|0
1649674200000|2022-04-11 10:50:00|48.26|45.86|48.16|45.76|48.26|45.86|48.06|45.66|0
1649674500000|2022-04-11 10:55:00|48.14|45.74|47.9|45.5|48.16|45.76|47.9|45.5|0
1649674800000|2022-04-11 11:00:00|47.92|45.52|48|45.6|48.09|45.69|47.87|45.47|0
1649675100000|2022-04-11 11:05:00|47.99|45.59|48.07|45.67|48.16|45.76|47.88|45.48|0
1649675400000|2022-04-11 11:10:00|48.05|45.65|48.11|45.71|48.19|45.79|47.95|45.55|0
1649675700000|2022-04-11 11:15:00|48.12|45.72|48.36|45.96|48.4|46|48.12|45.72|0
1649676000000|2022-04-11 11:20:00|48.38|45.98|48.36|45.96|48.47|46.07|48.34|45.94|0
1649676300000|2022-04-11 11:25:00|48.38|45.98|48.3|45.9|48.48|46.08|48.27|45.87|0
1649676600000|2022-04-11 11:30:00|48.29|45.89|48.46|46.06|48.5|46.1|48.29|45.89|0
1649676900000|2022-04-11 11:35:00|48.47|46.07|48.76|46.36|48.76|46.36|48.45|46.05|0
1649677200000|2022-04-11 11:40:00|48.78|46.38|48.88|46.48|48.97|46.57|48.74|46.34|0
1649677500000|2022-04-11 11:45:00|48.91|46.51|48.87|46.47|48.95|46.55|48.8|46.4|0
1649677800000|2022-04-11 11:50:00|48.86|46.46|48.9|46.5|48.97|46.57|48.77|46.37|0
1649678100000|2022-04-11 11:55:00|48.91|46.51|49.02|46.62|49.06|46.66|48.84|46.44|0
1649678400000|2022-04-11 12:00:00|49|46.6|48.95|46.55|49.11|46.71|48.84|46.44|0
1649678700000|2022-04-11 12:05:00|48.96|46.56|49.27|46.87|49.33|46.93|48.95|46.55|0
1649679000000|2022-04-11 12:10:00|49.3|46.9|49.23|46.83|49.48|47.08|49.21|46.81|0
1649679300000|2022-04-11 12:15:00|49.24|46.84|49.26|46.86|49.37|46.97|49.16|46.76|0
1649679600000|2022-04-11 12:20:00|49.24|46.84|49.53|47.13|49.58|47.18|49.21|46.81|0
1649679900000|2022-04-11 12:25:00|49.54|47.14|49.48|47.08|49.54|47.14|49.37|46.97|0
1649680200000|2022-04-11 12:30:00|49.47|47.07|49.4|47|49.54|47.14|49.29|46.89|0
1649680500000|2022-04-11 12:35:00|49.42|47.02|49.5|47.1|49.5|47.1|49.29|46.89|0
1649680800000|2022-04-11 12:40:00|49.47|47.07|49.31|46.91|49.56|47.16|49.31|46.91|0
1649681100000|2022-04-11 12:45:00|49.27|46.87|49.11|46.71|49.27|46.87|49.06|46.66|0
1649681400000|2022-04-11 12:50:00|49.13|46.73|48.59|46.19|49.15|46.75|48.56|46.16|0
1649681700000|2022-04-11 12:55:00|48.61|46.21|48.64|46.24|48.64|46.24|48.47|46.07|0
1649682000000|2022-04-11 13:00:00|48.63|46.23|48.49|46.09|48.66|46.26|48.45|46.05|0
1649682300000|2022-04-11 13:05:00|48.5|46.1|48.69|46.29|48.69|46.29|48.49|46.09|0
1649682600000|2022-04-11 13:10:00|48.71|46.31|48.48|46.08|48.78|46.38|48.48|46.08|0
1649682900000|2022-04-11 13:15:00|48.47|46.07|48.13|45.73|49.78|47.38|48.01|45.61|0
1649683200000|2022-04-11 13:20:00|48.15|45.75|48.15|45.75|48.31|45.91|48.06|45.66|0
1649683500000|2022-04-11 13:25:00|48.13|45.73|48.32|45.92|48.36|45.96|48.01|45.61|0
1649683800000|2022-04-11 13:30:00|48.3|45.9|48.34|45.94|48.5|46.1|47.82|45.42|0
1649684100000|2022-04-11 13:35:00|48.37|45.97|48.88|46.48|48.9|46.5|47.75|45.35|0
1649684400000|2022-04-11 13:40:00|48.85|46.45|48.37|45.97|49.19|46.79|48.21|45.81|0
1649684700000|2022-04-11 13:45:00|48.34|45.94|48.33|45.93|48.69|46.29|48.16|45.76|0
1649685000000|2022-04-11 13:50:00|48.35|45.95|48.25|45.85|48.67|46.27|48.04|45.64|0
1649685300000|2022-04-11 13:55:00|48.23|45.83|48.31|45.91|48.54|46.14|48.11|45.71|0
1649685600000|2022-04-11 14:00:00|48.4|46|48.66|46.26|48.75|46.35|48.1|45.7|0
1649685900000|2022-04-11 14:05:00|48.72|46.32|48.42|46.02|48.86|46.46|48.28|45.88|0
1649686200000|2022-04-11 14:10:00|48.38|45.98|48.47|46.07|48.63|46.23|48.14|45.74|0
1649686500000|2022-04-11 14:15:00|48.42|46.02|48.77|46.37|48.82|46.42|48.08|45.68|0
1649686800000|2022-04-11 14:20:00|48.82|46.42|48.89|46.49|48.94|46.54|48.59|46.19|0
1649687100000|2022-04-11 14:25:00|48.85|46.45|50.51|48.11|53.17|50.77|48.43|46.03|0
1649687400000|2022-04-11 14:30:00|50.62|48.22|47.65|45.25|50.69|48.29|47.07|44.67|0
1649687700000|2022-04-11 14:35:00|47.62|45.22|47.81|45.41|47.95|45.55|47.55|45.15|0
1649688000000|2022-04-11 14:40:00|47.83|45.43|48.02|45.62|48.13|45.73|47.78|45.38|0
1649688300000|2022-04-11 14:45:00|48.04|45.64|48.92|46.52|48.96|46.56|47.92|45.52|0
1649688600000|2022-04-11 14:50:00|48.9|46.5|48.57|46.17|48.94|46.54|48.51|46.11|0
1649688900000|2022-04-11 14:55:00|48.6|46.2|48.74|46.34|48.8|46.4|48.53|46.13|0
1649689200000|2022-04-11 15:00:00|48.83|46.43|48.72|46.32|48.83|46.43|48.53|46.13|0
1649689500000|2022-04-11 15:05:00|48.74|46.34|48.94|46.54|48.99|46.59|48.72|46.32|0
1649689800000|2022-04-11 15:10:00|48.95|46.55|49.01|46.61|49.13|46.73|48.81|46.41|0
1649690100000|2022-04-11 15:15:00|49.02|46.62|49.08|46.68|49.18|46.78|48.92|46.52|0
1649690400000|2022-04-11 15:20:00|49.09|46.69|49.16|46.76|49.2|46.8|48.97|46.57|0
1649690700000|2022-04-11 15:25:00|49.18|46.78|49.39|46.99|49.55|47.15|48.63|46.23|0
1649691000000|2022-04-11 15:30:00|49.42|47.02|49.03|46.63|49.46|47.06|48.99|46.59|0
1649691300000|2022-04-11 15:35:00|49.04|46.64|49.22|46.82|49.22|46.82|48.85|46.45|0
1649691600000|2022-04-11 15:40:00|49.2|46.8|49.01|46.61|49.22|46.82|48.93|46.53|0
1649691900000|2022-04-11 15:45:00|48.99|46.59|49.13|46.73|49.22|46.82|48.85|46.45|0
1649692200000|2022-04-11 15:50:00|49.11|46.71|49.06|46.66|49.25|46.85|48.91|46.51|0
1649692500000|2022-04-11 15:55:00|49.07|46.67|49.25|46.85|49.32|46.92|49.06|46.66|0
1649692800000|2022-04-11 16:00:00|49.27|46.87|49.32|46.92|49.49|47.09|49.25|46.85|0
1649693100000|2022-04-11 16:05:00|49.33|46.93|49.23|46.83|49.33|46.93|49.12|46.72|0
1649693400000|2022-04-11 16:10:00|49.21|46.81|49.39|46.99|49.44|47.04|49.16|46.76|0
1649693700000|2022-04-11 16:15:00|49.36|46.96|49.3|46.9|49.46|47.06|49.3|46.9|0
1649694000000|2022-04-11 16:20:00|49.27|46.87|49.41|47.01|49.46|47.06|49.21|46.81|0
1649694300000|2022-04-11 16:25:00|49.43|47.03|49.55|47.15|49.55|47.15|49.41|47.01|0
1649694600000|2022-04-11 16:30:00|49.53|47.13|49.49|47.09|49.64|47.24|49.46|47.06|0
1649694900000|2022-04-11 16:35:00|49.48|47.08|49.51|47.11|49.58|47.18|49.44|47.04|0
1649695200000|2022-04-11 16:40:00|49.53|47.13|49.64|47.24|49.73|47.33|49.51|47.11|0
1649695500000|2022-04-11 16:45:00|49.62|47.22|49.4|47|49.62|47.22|49.33|46.93|0
1649695800000|2022-04-11 16:50:00|49.42|47.02|49.67|47.27|49.8|47.4|49.33|46.93|0
1649696100000|2022-04-11 16:55:00|49.69|47.29|49.45|47.05|49.74|47.34|49.4|47|0
1649696400000|2022-04-11 17:00:00|49.47|47.07|49.06|46.66|49.47|47.07|48.99|46.59|0
1649696700000|2022-04-11 17:05:00|49.07|46.67|49.13|46.73|49.16|46.76|48.93|46.53|0
1649697000000|2022-04-11 17:10:00|49.11|46.71|48.98|46.58|49.17|46.77|48.95|46.55|0
1649697300000|2022-04-11 17:15:00|49|46.6|49.25|46.85|49.38|46.98|48.98|46.58|0
1649697600000|2022-04-11 17:20:00|49.18|46.78|49.61|47.21|49.66|47.26|49.18|46.78|0
1649697900000|2022-04-11 17:25:00|49.57|47.17|49.54|47.14|49.72|47.32|49.45|47.05|0
1649698200000|2022-04-11 17:30:00|49.55|47.15|49.26|46.86|49.55|47.15|49.26|46.86|0
1649698500000|2022-04-11 17:35:00|49.25|46.85|49.35|46.95|49.61|47.21|49.12|46.72|0
1649698800000|2022-04-11 17:40:00|49.38|46.98|49.38|46.98|49.42|47.02|49.14|46.74|0
1649699100000|2022-04-11 17:45:00|49.41|47.01|49.37|46.97|49.42|47.02|49.26|46.86|0
1649699400000|2022-04-11 17:50:00|49.35|46.95|49.4|47|49.44|47.04|49.31|46.91|0
1649699700000|2022-04-11 17:55:00|49.42|47.02|49.2|46.8|49.49|47.09|49.17|46.77|0
1649700000000|2022-04-11 18:00:00|49.19|46.79|49.44|47.04|49.54|47.14|49.11|46.71|0
1649700300000|2022-04-11 18:05:00|49.4|47|49.02|46.62|49.49|47.09|48.93|46.53|0
1649700600000|2022-04-11 18:10:00|49.06|46.66|49.61|47.21|49.67|47.27|48.97|46.57|0
1649700900000|2022-04-11 18:15:00|49.66|47.26|49.8|47.4|49.81|47.41|49.61|47.21|0
1649701200000|2022-04-11 18:20:00|49.81|47.41|49.72|47.32|49.81|47.41|49.68|47.28|0
1649701500000|2022-04-11 18:25:00|49.74|47.34|49.65|47.25|49.77|47.37|49.58|47.18|0
1649701800000|2022-04-11 18:30:00|49.72|47.32|49.54|47.14|49.9|47.5|49.52|47.12|0
1649702100000|2022-04-11 18:35:00|49.57|47.17|49.48|47.08|49.68|47.28|49.48|47.08|0
1649702400000|2022-04-11 18:40:00|49.43|47.03|49.46|47.06|49.59|47.19|49.32|46.92|0
1649702700000|2022-04-11 18:45:00|49.44|47.04|49.05|46.65|49.48|47.08|49.03|46.63|0
1649703000000|2022-04-11 18:50:00|49.07|46.67|49.06|46.66|49.12|46.72|48.74|46.34|0
1649703300000|2022-04-11 18:55:00|49.05|46.65|48.99|46.59|49.06|46.66|48.9|46.5|0
1649703600000|2022-04-11 19:00:00|49.01|46.61|49.29|46.89|49.33|46.93|48.6|46.2|0
1649703900000|2022-04-11 19:05:00|49.28|46.88|49.19|46.79|49.46|47.06|49.19|46.79|0
1649704200000|2022-04-11 19:10:00|49.15|46.75|49.43|47.03|49.44|47.04|49.06|46.66|0
1649704500000|2022-04-11 19:15:00|49.38|46.98|49.52|47.12|49.67|47.27|49.38|46.98|0
1649704800000|2022-04-11 19:20:00|49.56|47.16|49.71|47.31|49.72|47.32|49.54|47.14|0
1649705100000|2022-04-11 19:25:00|49.72|47.32|50.06|47.66|50.1|47.7|49.69|47.29|0
1649705400000|2022-04-11 19:30:00|50.07|47.67|50.47|48.07|50.48|48.08|50.01|47.61|0
1649705700000|2022-04-11 19:35:00|50.5|48.1|50.36|47.96|50.59|48.19|50.36|47.96|0
1649706000000|2022-04-11 19:40:00|50.37|47.97|50.46|48.06|50.58|48.18|50.17|47.77|0
1649706300000|2022-04-11 19:45:00|50.48|48.08|49.85|47.45|50.74|48.34|49.71|47.31|0
1649706600000|2022-04-11 19:50:00|49.71|47.31|50.25|47.85|50.25|47.85|49.56|47.16|0
1649706900000|2022-04-11 19:55:00|50.22|47.82|49.87|47.47|50.35|47.95|49.85|47.45|0
1649707200000|2022-04-11 20:00:00|50.07|47.67|50.47|48.07|50.47|48.07|49.83|47.43|0
1649707500000|2022-04-11 20:05:00|50.41|48.01|50.23|47.83|50.43|48.03|50.23|47.83|0
1649707800000|2022-04-11 20:10:00|50.25|47.85|50.32|47.92|50.32|47.92|50.06|47.66|0
1649708100000|2022-04-11 20:15:00|50.5|47.7|50.48|47.68|50.52|47.72|50.39|47.59|0
1649708400000|2022-04-11 20:20:00|50.46|47.66|50.55|47.75|50.57|47.77|50.44|47.64|0
1649708700000|2022-04-11 20:25:00|50.57|47.77|50.61|47.81|50.61|47.81|50.53|47.73|0
1649709000000|2022-04-11 20:30:00|50.59|47.79|50.86|48.06|50.92|48.12|50.57|47.77|0
1649709300000|2022-04-11 20:35:00|50.84|48.04|50.66|47.86|50.84|48.04|50.66|47.86|0
1649709600000|2022-04-11 20:40:00|50.64|47.84|50.64|47.84|50.69|47.89|50.64|47.84|0
1649709900000|2022-04-11 20:45:00|50.62|47.82|50.64|47.84|50.71|47.91|50.62|47.82|0
1649710200000|2022-04-11 20:50:00|50.62|47.82|50.62|47.82|50.65|47.85|50.58|47.78|0
1649710500000|2022-04-11 20:55:00|50.6|47.8|50.59|47.79|50.62|47.82|50.57|47.77|0
1649710800000|2022-04-11 21:00:00|50.58|47.78|50.59|47.79|50.61|47.81|50.58|47.78|0
1649711100000|2022-04-11 21:05:00|50.6|47.8|50.59|47.79|50.6|47.8|50.59|47.79|0
1649711700000|2022-04-11 21:15:00|50.6|47.8|50.59|47.79|50.6|47.8|50.59|47.79|0
1649712000000|2022-04-11 21:20:00|50.58|47.78|50.56|47.76|50.58|47.78|50.51|47.71|0
1649712300000|2022-04-11 21:25:00|50.55|47.75|50.55|47.75|50.58|47.78|50.53|47.73|0
1649712600000|2022-04-11 21:30:00|50.56|47.76|50.56|47.76|50.57|47.77|50.54|47.74|0
1649712900000|2022-04-11 21:35:00|50.54|47.74|50.57|47.77|50.57|47.77|50.54|47.74|0
1649713200000|2022-04-11 21:40:00|50.56|47.76|50.58|47.78|50.59|47.79|50.56|47.76|0
1649713500000|2022-04-11 21:45:00|50.59|47.79|50.58|47.78|50.59|47.79|50.58|47.78|0
1649713800000|2022-04-11 21:50:00|50.57|47.77|50.58|47.78|50.58|47.78|50.57|47.77|0
1649714100000|2022-04-11 21:55:00|50.59|47.79|50.57|47.77|50.59|47.79|50.55|47.75|0
1649714400000|2022-04-11 22:00:00|50.53|47.73|50.43|47.63|50.53|47.73|50.33|47.53|0
1649714700000|2022-04-11 22:05:00|50.41|47.61|50.49|47.69|50.51|47.71|50.4|47.6|0
1649715000000|2022-04-11 22:10:00|50.47|47.67|50.4|47.6|50.47|47.67|50.39|47.59|0
1649715300000|2022-04-11 22:15:00|50.41|47.61|50.45|47.65|50.45|47.65|50.39|47.59|0
1649715600000|2022-04-11 22:20:00|50.43|47.63|50.45|47.65|50.47|47.67|50.39|47.59|0
1649715900000|2022-04-11 22:25:00|50.43|47.63|50.43|47.63|50.46|47.66|50.41|47.61|0
1649716200000|2022-04-11 22:30:00|50.41|47.61|50.35|47.55|50.41|47.61|50.35|47.55|0
1649716500000|2022-04-11 22:35:00|50.36|47.56|50.33|47.53|50.37|47.57|50.31|47.51|0
1649716800000|2022-04-11 22:40:00|50.35|47.55|50.31|47.51|50.35|47.55|50.31|47.51|0
1649717100000|2022-04-11 22:45:00|50.29|47.49|50.33|47.53|50.33|47.53|50.29|47.49|0
1649717400000|2022-04-11 22:50:00|50.35|47.55|50.33|47.53|50.37|47.57|50.33|47.53|0
1649717700000|2022-04-11 22:55:00|50.31|47.51|50.29|47.49|50.31|47.51|50.27|47.47|0
1649718000000|2022-04-11 23:00:00|50.27|47.47|50.36|47.56|50.36|47.56|50.27|47.47|0
1649718300000|2022-04-11 23:05:00|50.38|47.58|50.4|47.6|50.45|47.65|50.37|47.57|0
1649718600000|2022-04-11 23:10:00|50.42|47.62|50.45|47.65|50.51|47.71|50.4|47.6|0
1649718900000|2022-04-11 23:15:00|50.47|47.67|50.51|47.71|50.54|47.74|50.45|47.65|0
1649719200000|2022-04-11 23:20:00|50.52|47.72|50.67|47.87|50.73|47.93|50.43|47.63|0
1649719500000|2022-04-11 23:25:00|50.63|47.83|50.64|47.84|50.74|47.94|50.6|47.8|0
1649719800000|2022-04-11 23:30:00|50.65|47.85|50.61|47.81|50.71|47.91|50.5|47.7|0
1649720100000|2022-04-11 23:35:00|50.63|47.83|50.7|47.9|50.74|47.94|50.62|47.82|0
1649720400000|2022-04-11 23:40:00|50.72|47.92|50.66|47.86|50.72|47.92|50.61|47.81|0
1649720700000|2022-04-11 23:45:00|50.68|47.88|50.83|48.03|50.83|48.03|50.65|47.85|0
1649721000000|2022-04-11 23:50:00|50.85|48.05|50.88|48.08|50.92|48.12|50.72|47.92|0
1649721300000|2022-04-11 23:55:00|50.9|48.1|50.79|47.99|50.98|48.18|50.77|47.97|0
1649721600000|2022-04-12 00:00:00|50.83|48.03|50.71|47.91|50.83|48.03|50.57|47.77|0
1649721900000|2022-04-12 00:05:00|50.73|47.93|50.84|48.04|50.88|48.08|50.68|47.88|0
1649722200000|2022-04-12 00:10:00|50.86|48.06|50.91|48.11|50.99|48.19|50.84|48.04|0
1649722500000|2022-04-12 00:15:00|50.92|48.12|50.84|48.04|50.97|48.17|50.67|47.87|0
1649722800000|2022-04-12 00:20:00|50.82|48.02|50.77|47.97|50.9|48.1|50.71|47.91|0
1649723100000|2022-04-12 00:25:00|50.78|47.98|50.8|48|50.86|48.06|50.67|47.87|0
1649723400000|2022-04-12 00:30:00|50.78|47.98|50.85|48.05|50.89|48.09|50.71|47.91|0
1649723700000|2022-04-12 00:35:00|50.84|48.04|50.91|48.11|50.95|48.15|50.76|47.96|0
1649724000000|2022-04-12 00:40:00|50.89|48.09|50.98|48.18|50.98|48.18|50.89|48.09|0
1649724300000|2022-04-12 00:45:00|51.11|48.31|51.2|48.4|51.24|48.44|51.11|48.31|0
1649724600000|2022-04-12 00:50:00|51.18|48.38|51.43|48.63|51.45|48.65|51.18|48.38|0
1649724900000|2022-04-12 00:55:00|51.48|48.68|51.71|48.91|51.78|48.98|51.43|48.63|0
1649725200000|2022-04-12 01:00:00|51.72|48.92|51.67|48.87|51.8|49|51.61|48.81|0
1649725500000|2022-04-12 01:05:00|51.68|48.88|51.68|48.88|51.76|48.96|51.65|48.85|0
1649725800000|2022-04-12 01:10:00|51.7|48.9|51.74|48.94|51.76|48.96|51.7|48.9|0
1649726100000|2022-04-12 01:15:00|51.72|48.92|51.74|48.94|51.76|48.96|51.65|48.85|0
1649726400000|2022-04-12 01:20:00|51.76|48.96|51.76|48.96|51.76|48.96|51.64|48.84|0
1649726700000|2022-04-12 01:25:00|51.81|49.01|51.89|49.09|51.96|49.16|51.79|48.99|0
1649727000000|2022-04-12 01:30:00|51.85|49.05|51.83|49.03|51.92|49.12|51.7|48.9|0
1649727300000|2022-04-12 01:35:00|51.81|49.01|51.86|49.06|51.88|49.08|51.7|48.9|0
1649727600000|2022-04-12 01:40:00|51.87|49.07|51.88|49.08|52.01|49.21|51.83|49.03|0
1649727900000|2022-04-12 01:45:00|51.9|49.1|51.94|49.14|51.98|49.18|51.84|49.04|0
1649728200000|2022-04-12 01:50:00|51.95|49.15|52.14|49.34|52.14|49.34|51.92|49.12|0
1649728500000|2022-04-12 01:55:00|52.13|49.33|52.12|49.32|52.18|49.38|52.05|49.25|0
1649728800000|2022-04-12 02:00:00|52.1|49.3|52.16|49.36|52.16|49.36|52.05|49.25|0
1649729100000|2022-04-12 02:05:00|52.15|49.35|51.97|49.17|52.16|49.36|51.97|49.17|0
1649729400000|2022-04-12 02:10:00|51.95|49.15|51.93|49.13|51.97|49.17|51.87|49.07|0
1649729700000|2022-04-12 02:15:00|51.91|49.11|52.04|49.24|52.06|49.26|51.87|49.07|0
1649730000000|2022-04-12 02:20:00|52.03|49.23|52.1|49.3|52.12|49.32|51.99|49.19|0
1649730300000|2022-04-12 02:25:00|52.11|49.31|52.02|49.22|52.14|49.34|52|49.2|0
1649730600000|2022-04-12 02:30:00|52|49.2|51.85|49.05|52.02|49.22|51.79|48.99|0
1649730900000|2022-04-12 02:35:00|51.86|49.06|51.94|49.14|51.94|49.14|51.79|48.99|0
1649731200000|2022-04-12 02:40:00|51.92|49.12|51.88|49.08|51.94|49.14|51.87|49.07|0
1649731500000|2022-04-12 02:45:00|51.87|49.07|51.86|49.06|51.9|49.1|51.86|49.06|0
1649731800000|2022-04-12 02:50:00|51.87|49.07|51.86|49.06|51.92|49.12|51.86|49.06|0
1649732100000|2022-04-12 02:55:00|51.88|49.08|51.88|49.08|51.94|49.14|51.86|49.06|0
1649732400000|2022-04-12 03:00:00|51.86|49.06|51.84|49.04|51.88|49.08|51.75|48.95|0
1649732700000|2022-04-12 03:05:00|51.86|49.06|51.87|49.07|51.92|49.12|51.84|49.04|0
1649733000000|2022-04-12 03:10:00|51.86|49.06|51.87|49.07|51.95|49.15|51.86|49.06|0
1649733300000|2022-04-12 03:15:00|51.86|49.06|52.12|49.32|52.16|49.36|51.84|49.04|0
1649733600000|2022-04-12 03:20:00|52.14|49.34|52.12|49.32|52.18|49.38|52.08|49.28|0
1649733900000|2022-04-12 03:25:00|52.1|49.3|52.1|49.3|52.11|49.31|52.04|49.24|0
1649734200000|2022-04-12 03:30:00|52.12|49.32|52.1|49.3|52.12|49.32|51.95|49.15|0
1649734500000|2022-04-12 03:35:00|52.08|49.28|52.04|49.24|52.16|49.36|52.01|49.21|0
1649734800000|2022-04-12 03:40:00|52.06|49.26|52.1|49.3|52.12|49.32|52.04|49.24|0
1649735100000|2022-04-12 03:45:00|52.08|49.28|52.09|49.29|52.11|49.31|52.04|49.24|0
1649735400000|2022-04-12 03:50:00|52.08|49.28|52.09|49.29|52.15|49.35|52.04|49.24|0
1649735700000|2022-04-12 03:55:00|52.07|49.27|52.13|49.33|52.19|49.39|52.07|49.27|0
1649736000000|2022-04-12 04:00:00|52.12|49.32|52.11|49.31|52.15|49.35|52.03|49.23|0
1649736300000|2022-04-12 04:05:00|52.1|49.3|52.18|49.38|52.18|49.38|52.03|49.23|0
1649736600000|2022-04-12 04:10:00|52.17|49.37|52.15|49.35|52.17|49.37|52.11|49.31|0
1649736900000|2022-04-12 04:15:00|52.14|49.34|52.14|49.34|52.14|49.34|52.11|49.31|0
1649737200000|2022-04-12 04:20:00|52.12|49.32|52.12|49.32|52.14|49.34|52.11|49.31|0
1649737500000|2022-04-12 04:25:00|52.14|49.34|52.37|49.57|52.41|49.61|52.13|49.33|0
1649737800000|2022-04-12 04:30:00|52.39|49.59|52.34|49.54|52.39|49.59|52.29|49.49|0
1649738100000|2022-04-12 04:35:00|52.35|49.55|52.33|49.53|52.38|49.58|52.29|49.49|0
1649738400000|2022-04-12 04:40:00|52.31|49.51|52.38|49.58|52.4|49.6|52.31|49.51|0
1649738700000|2022-04-12 04:45:00|52.37|49.57|52.4|49.6|52.41|49.61|52.35|49.55|0
1649739000000|2022-04-12 04:50:00|52.41|49.61|52.38|49.58|52.41|49.61|52.36|49.56|0
1649739300000|2022-04-12 04:55:00|52.39|49.59|52.38|49.58|52.44|49.64|52.38|49.58|0
1649739600000|2022-04-12 05:00:00|52.36|49.56|52.44|49.64|52.48|49.68|52.29|49.49|0
1649739900000|2022-04-12 05:05:00|52.46|49.66|52.75|49.95|52.88|50.08|52.32|49.52|0
1649740200000|2022-04-12 05:10:00|52.73|49.93|52.53|49.73|52.76|49.96|52.53|49.73|0
1649740500000|2022-04-12 05:15:00|52.52|49.72|52.17|49.37|52.53|49.73|52.17|49.37|0
1649740800000|2022-04-12 05:20:00|52.15|49.35|52.4|49.6|52.4|49.6|52.14|49.34|0
1649741100000|2022-04-12 05:25:00|52.38|49.58|52.49|49.69|52.49|49.69|52.38|49.58|0
1649741400000|2022-04-12 05:30:00|52.47|49.67|52.42|49.62|52.51|49.71|52.4|49.6|0
1649741700000|2022-04-12 05:35:00|52.4|49.6|52.21|49.41|52.51|49.71|52.21|49.41|0
1649742000000|2022-04-12 05:40:00|52.22|49.42|52.24|49.44|52.38|49.58|52.19|49.39|0
1649742300000|2022-04-12 05:45:00|52.26|49.46|52.3|49.5|52.39|49.59|52.24|49.44|0
1649742600000|2022-04-12 05:50:00|52.31|49.51|52.26|49.46|52.35|49.55|52.19|49.39|0
1649742900000|2022-04-12 05:55:00|52.28|49.48|52.4|49.6|52.43|49.63|52.26|49.46|0
1649743200000|2022-04-12 06:00:00|52.42|49.62|52.6|49.8|52.72|49.92|52.26|49.46|0
1649743500000|2022-04-12 06:05:00|52.58|49.78|52.37|49.57|52.67|49.87|52.37|49.57|0
1649743800000|2022-04-12 06:10:00|52.39|49.59|52.27|49.47|52.39|49.59|52.25|49.45|0
1649744100000|2022-04-12 06:15:00|52.28|49.48|52.23|49.43|52.37|49.57|52.23|49.43|0
1649744400000|2022-04-12 06:20:00|52.24|49.44|52.4|49.6|52.4|49.6|52.23|49.43|0
1649744700000|2022-04-12 06:25:00|52.38|49.58|52.27|49.47|52.39|49.59|52.27|49.47|0
1649745000000|2022-04-12 06:30:00|52.29|49.49|52.27|49.47|52.36|49.56|52.25|49.45|0
1649745300000|2022-04-12 06:35:00|52.25|49.45|51.87|49.07|52.25|49.45|51.81|49.01|0
1649745600000|2022-04-12 06:40:00|51.89|49.09|52.05|49.25|52.06|49.26|51.81|49.01|0
1649745900000|2022-04-12 06:45:00|52.06|49.26|52.11|49.31|52.21|49.41|51.98|49.18|0
1649746200000|2022-04-12 06:50:00|52.09|49.29|52.13|49.33|52.19|49.39|52.07|49.27|0
1649746500000|2022-04-12 06:55:00|52.19|49.39|51.98|49.18|52.24|49.44|51.98|49.18|0
1649746800000|2022-04-12 07:00:00|52|49.2|52.33|49.53|52.33|49.53|51.86|49.06|0
1649747100000|2022-04-12 07:05:00|52.17|49.77|51.18|48.78|52.36|49.96|51.04|48.64|0
1649747400000|2022-04-12 07:10:00|51.22|48.82|51.01|48.61|51.26|48.86|50.81|48.41|0
1649747700000|2022-04-12 07:15:00|51|48.6|51.37|48.97|51.56|49.16|51|48.6|0
1649748000000|2022-04-12 07:20:00|51.39|48.99|51.26|48.86|51.73|49.33|51.22|48.82|0
1649748300000|2022-04-12 07:25:00|51.29|48.89|51.62|49.22|51.81|49.41|51.11|48.71|0
1649748600000|2022-04-12 07:30:00|51.64|49.24|51.94|49.54|52.09|49.69|51.64|49.24|0
1649748900000|2022-04-12 07:35:00|51.96|49.56|52.07|49.67|52.28|49.88|51.92|49.52|0
1649749200000|2022-04-12 07:40:00|52.11|49.71|52.26|49.86|52.36|49.96|52.03|49.63|0
1649749500000|2022-04-12 07:45:00|52.32|49.92|51.77|49.37|52.34|49.94|51.77|49.37|0
1649749800000|2022-04-12 07:50:00|51.78|49.38|51.7|49.3|51.99|49.59|51.58|49.18|0
1649750100000|2022-04-12 07:55:00|51.67|49.27|51.67|49.27|51.71|49.31|51.54|49.14|0
1649750400000|2022-04-12 08:00:00|51.64|49.24|51.7|49.3|51.76|49.36|51.46|49.06|0
1649750700000|2022-04-12 08:05:00|51.71|49.31|51.59|49.19|51.78|49.38|51.57|49.17|0
1649751000000|2022-04-12 08:10:00|51.57|49.17|51.42|49.02|51.61|49.21|51.4|49|0
1649751300000|2022-04-12 08:15:00|51.4|49|51.4|49|51.46|49.06|51.25|48.85|0
1649751600000|2022-04-12 08:20:00|51.34|48.94|51.15|48.75|51.36|48.96|51.1|48.7|0
1649751900000|2022-04-12 08:25:00|51.16|48.76|51.15|48.75|51.38|48.98|51.1|48.7|0
1649752200000|2022-04-12 08:30:00|51.17|48.77|50.9|48.5|51.22|48.82|50.86|48.46|0
1649752500000|2022-04-12 08:35:00|50.88|48.48|50.67|48.27|50.88|48.48|50.6|48.2|0
1649752800000|2022-04-12 08:40:00|50.65|48.25|50.64|48.24|50.67|48.27|50.52|48.12|0
1649753100000|2022-04-12 08:45:00|50.63|48.23|50.54|48.14|50.69|48.29|50.43|48.03|0
1649753400000|2022-04-12 08:50:00|50.55|48.15|50.39|47.99|50.55|48.15|50.32|47.92|0
1649753700000|2022-04-12 08:55:00|50.38|47.98|50.5|48.1|51.53|49.13|50.35|47.95|0
1649754000000|2022-04-12 09:00:00|50.49|48.09|51|48.6|51|48.6|50.43|48.03|0
1649754300000|2022-04-12 09:05:00|51.02|48.62|50.79|48.39|51.02|48.62|50.72|48.32|0
1649754600000|2022-04-12 09:10:00|50.8|48.4|51.06|48.66|51.13|48.73|50.78|48.38|0
1649754900000|2022-04-12 09:15:00|51.07|48.67|51.02|48.62|51.15|48.75|50.96|48.56|0
1649755200000|2022-04-12 09:20:00|51.03|48.63|51.05|48.65|51.22|48.82|51.01|48.61|0
1649755500000|2022-04-12 09:25:00|51.07|48.67|50.9|48.5|51.11|48.71|50.87|48.47|0
1649755800000|2022-04-12 09:30:00|50.92|48.52|50.85|48.45|50.98|48.58|50.72|48.32|0
1649756100000|2022-04-12 09:35:00|50.84|48.44|50.75|48.35|50.9|48.5|50.7|48.3|0
1649756400000|2022-04-12 09:40:00|50.74|48.34|50.66|48.26|50.75|48.35|50.66|48.26|0
1649756700000|2022-04-12 09:45:00|50.64|48.24|50.8|48.4|50.84|48.44|50.59|48.19|0
1649757000000|2022-04-12 09:50:00|50.79|48.39|50.51|48.11|50.79|48.39|50.51|48.11|0
1649757300000|2022-04-12 09:55:00|50.53|48.13|50.69|48.29|50.71|48.31|50.45|48.05|0
1649757600000|2022-04-12 10:00:00|50.7|48.3|50.6|48.2|50.73|48.33|50.47|48.07|0
1649757900000|2022-04-12 10:05:00|50.62|48.22|50.62|48.22|50.76|48.36|50.58|48.18|0
1649758200000|2022-04-12 10:10:00|50.63|48.23|50.69|48.29|50.73|48.33|50.48|48.08|0
1649758500000|2022-04-12 10:15:00|50.71|48.31|50.85|48.45|50.85|48.45|50.67|48.27|0
1649758800000|2022-04-12 10:20:00|50.83|48.43|50.82|48.42|50.92|48.52|50.76|48.36|0
1649759100000|2022-04-12 10:25:00|50.83|48.43|50.66|48.26|50.94|48.54|50.66|48.26|0
1649759400000|2022-04-12 10:30:00|50.68|48.28|50.59|48.19|50.76|48.36|50.57|48.17|0
1649759700000|2022-04-12 10:35:00|50.53|48.13|50.39|47.99|50.53|48.13|50.3|47.9|0
1649760000000|2022-04-12 10:40:00|50.4|48|50.38|47.98|50.55|48.15|50.35|47.95|0
1649760300000|2022-04-12 10:45:00|50.37|47.97|50.48|48.08|50.53|48.13|50.35|47.95|0
1649760600000|2022-04-12 10:50:00|50.47|48.07|50.38|47.98|50.48|48.08|50.38|47.98|0
1649760900000|2022-04-12 10:55:00|50.36|47.96|50.56|48.16|50.58|48.18|50.35|47.95|0
1649761200000|2022-04-12 11:00:00|50.58|48.18|50.58|48.18|50.62|48.22|50.47|48.07|0
1649761500000|2022-04-12 11:05:00|50.6|48.2|50.69|48.29|50.69|48.29|50.54|48.14|0
1649761800000|2022-04-12 11:10:00|50.71|48.31|50.82|48.42|50.84|48.44|50.69|48.29|0
1649762100000|2022-04-12 11:15:00|50.8|48.4|50.76|48.36|50.97|48.57|50.73|48.33|0
1649762400000|2022-04-12 11:20:00|50.78|48.38|50.74|48.34|50.78|48.38|50.61|48.21|0
1649762700000|2022-04-12 11:25:00|50.76|48.36|50.54|48.14|50.78|48.38|50.52|48.12|0
1649763000000|2022-04-12 11:30:00|50.52|48.12|50.41|48.01|50.54|48.14|50.35|47.95|0
1649763300000|2022-04-12 11:35:00|50.43|48.03|50.43|48.03|50.55|48.15|50.34|47.94|0
1649763600000|2022-04-12 11:40:00|50.44|48.04|50.41|48.01|50.63|48.23|50.32|47.92|0
1649763900000|2022-04-12 11:45:00|50.39|47.99|50.33|47.93|50.39|47.99|50.28|47.88|0
1649764200000|2022-04-12 11:50:00|50.32|47.92|50.31|47.91|50.35|47.95|50.24|47.84|0
1649764500000|2022-04-12 11:55:00|50.33|47.93|50.26|47.86|50.4|48|50.24|47.84|0
1649764800000|2022-04-12 12:00:00|50.24|47.84|50.25|47.85|50.4|48|50.24|47.84|0
1649765100000|2022-04-12 12:05:00|50.24|47.84|49.91|47.51|50.25|47.85|49.87|47.47|0
1649765400000|2022-04-12 12:10:00|49.92|47.52|49.91|47.51|50|47.6|49.87|47.47|0
1649765700000|2022-04-12 12:15:00|49.92|47.52|50.03|47.63|50.04|47.64|49.87|47.47|0
1649766000000|2022-04-12 12:20:00|50.01|47.61|50.03|47.63|50.09|47.69|49.94|47.54|0
1649766300000|2022-04-12 12:25:00|50.02|47.62|50.65|48.25|50.65|48.25|50.02|47.62|0
1649766600000|2022-04-12 12:30:00|50.62|48.22|47.56|45.16|50.62|48.22|47.56|45.16|0
1649766900000|2022-04-12 12:35:00|47.59|45.19|47.84|45.44|48.03|45.63|47.59|45.19|0
1649767200000|2022-04-12 12:40:00|47.85|45.45|47.28|44.88|47.91|45.51|47.16|44.76|0
1649767500000|2022-04-12 12:45:00|47.25|44.85|46.79|44.39|47.25|44.85|46.76|44.36|0
1649767800000|2022-04-12 12:50:00|46.81|44.41|46.52|44.12|47.03|44.63|46.52|44.12|0
1649768100000|2022-04-12 12:55:00|46.5|44.1|46.62|44.22|46.67|44.27|46.26|43.86|0
1649768400000|2022-04-12 13:00:00|46.64|44.24|46.76|44.36|46.77|44.37|46.62|44.22|0
1649768700000|2022-04-12 13:05:00|46.75|44.35|47.12|44.72|47.27|44.87|46.62|44.22|0
1649769000000|2022-04-12 13:10:00|47.15|44.75|47.48|45.08|47.5|45.1|47.15|44.75|0
1649769300000|2022-04-12 13:15:00|47.46|45.06|47.44|45.04|47.53|45.13|47.27|44.87|0
1649769600000|2022-04-12 13:20:00|47.41|45.01|47.72|45.32|47.81|45.41|47.39|44.99|0
1649769900000|2022-04-12 13:25:00|47.74|45.34|47.84|45.44|47.84|45.44|47.53|45.13|0
1649770200000|2022-04-12 13:30:00|47.75|45.35|48.09|45.69|48.32|45.92|47.75|45.35|0
1649770500000|2022-04-12 13:35:00|47.98|45.58|47.4|45|48.3|45.9|47.23|44.83|0
1649770800000|2022-04-12 13:40:00|47.3|44.9|47.18|44.78|47.83|45.43|47.12|44.72|0
1649771100000|2022-04-12 13:45:00|47.14|44.74|46.88|44.48|47.3|44.9|46.73|44.33|0
1649771400000|2022-04-12 13:50:00|46.9|44.5|46.45|44.05|47.64|45.24|46.08|43.68|0
1649771700000|2022-04-12 13:55:00|46.46|44.06|46.66|44.26|46.83|44.43|46.46|44.06|0
1649772000000|2022-04-12 14:00:00|46.64|44.24|46.9|44.5|47.1|44.7|46.52|44.12|0
1649772300000|2022-04-12 14:05:00|46.91|44.51|47.03|44.63|47.28|44.88|46.9|44.5|0
1649772600000|2022-04-12 14:10:00|46.86|44.46|46.84|44.44|47.15|44.75|46.81|44.41|0
1649772900000|2022-04-12 14:15:00|46.79|44.39|47.41|45.01|47.45|45.05|46.78|44.38|0
1649773200000|2022-04-12 14:20:00|47.36|44.96|47.27|44.87|47.43|45.03|46.98|44.58|0
1649773500000|2022-04-12 14:25:00|47.25|44.85|47.69|45.29|47.69|45.29|47.22|44.82|0
1649773800000|2022-04-12 14:30:00|47.65|45.25|47.63|45.23|47.88|45.48|47.56|45.16|0
1649774100000|2022-04-12 14:35:00|47.58|45.18|48.11|45.71|48.18|45.78|47.49|45.09|0
1649774400000|2022-04-12 14:40:00|48.12|45.72|48.1|45.7|48.3|45.9|47.96|45.56|0
1649774700000|2022-04-12 14:45:00|48.12|45.72|48.32|45.92|48.39|45.99|47.07|44.67|0
1649775000000|2022-04-12 14:50:00|48.31|45.91|48.35|45.95|48.63|46.23|48.3|45.9|0
1649775300000|2022-04-12 14:55:00|48.37|45.97|48.36|45.96|48.53|46.13|48.21|45.81|0
1649775600000|2022-04-12 15:00:00|48.38|45.98|48.12|45.72|48.61|46.21|48.05|45.65|0
1649775900000|2022-04-12 15:05:00|48.11|45.71|48.52|46.12|48.58|46.18|48.06|45.66|0
1649776200000|2022-04-12 15:10:00|48.5|46.1|48.2|45.8|48.57|46.17|48.17|45.77|0
1649776500000|2022-04-12 15:15:00|48.15|45.75|47.84|45.44|48.24|45.84|47.83|45.43|0
1649776800000|2022-04-12 15:20:00|47.81|45.41|47.69|45.29|47.86|45.46|47.57|45.17|0
1649777100000|2022-04-12 15:25:00|47.62|45.22|46.39|43.99|47.8|45.4|46.33|43.93|0
1649777400000|2022-04-12 15:30:00|46.35|43.95|46.21|43.81|46.35|43.95|46.08|43.68|0
1649777700000|2022-04-12 15:35:00|46.16|43.76|46.53|44.13|46.59|44.19|46.08|43.68|0
1649778000000|2022-04-12 15:40:00|46.52|44.12|46.47|44.07|46.6|44.2|46.36|43.96|0
1649778300000|2022-04-12 15:45:00|46.45|44.05|46.62|44.22|46.69|44.29|46.38|43.98|0
1649778600000|2022-04-12 15:50:00|46.58|44.18|46.46|44.06|46.81|44.41|46.4|44|0
1649778900000|2022-04-12 15:55:00|46.43|44.03|46.65|44.25|46.75|44.35|46.38|43.98|0
1649779200000|2022-04-12 16:00:00|46.62|44.22|46.87|44.47|46.89|44.49|46.58|44.18|0
1649779500000|2022-04-12 16:05:00|46.86|44.46|47.15|44.75|47.25|44.85|46.75|44.35|0
1649779800000|2022-04-12 16:10:00|47.13|44.73|47.25|44.85|47.41|45.01|47.13|44.73|0
1649780100000|2022-04-12 16:15:00|47.2|44.8|47.04|44.64|47.32|44.92|46.72|44.32|0
1649780400000|2022-04-12 16:20:00|47.1|44.7|47.57|45.17|47.58|45.18|47.1|44.7|0
1649780700000|2022-04-12 16:25:00|47.6|45.2|47.93|45.53|48.02|45.62|47.6|45.2|0
1649781000000|2022-04-12 16:30:00|48|45.6|48|45.6|48|45.6|47.72|45.32|0
1649781300000|2022-04-12 16:35:00|48.04|45.64|47.86|45.46|48.04|45.64|47.76|45.36|0
1649781600000|2022-04-12 16:40:00|47.84|45.44|48.11|45.71|48.2|45.8|47.75|45.35|0
1649781900000|2022-04-12 16:45:00|48.07|45.67|47.93|45.53|48.32|45.92|47.91|45.51|0
1649782200000|2022-04-12 16:50:00|47.95|45.55|47.8|45.4|47.95|45.55|47.52|45.12|0
1649782500000|2022-04-12 16:55:00|47.79|45.39|47.74|45.34|47.8|45.4|47.63|45.23|0
1649782800000|2022-04-12 17:00:00|47.77|45.37|47.96|45.56|48.26|45.86|47.01|44.61|0
1649783100000|2022-04-12 17:05:00|47.87|45.47|47.88|45.48|48.05|45.65|47.71|45.31|0
1649783400000|2022-04-12 17:10:00|47.91|45.51|47.48|45.08|47.91|45.51|47.29|44.89|0
1649783700000|2022-04-12 17:15:00|47.52|45.12|47.47|45.07|47.76|45.36|47.45|45.05|0
1649784000000|2022-04-12 17:20:00|47.46|45.06|47.53|45.13|47.68|45.28|47.08|44.68|0
1649784300000|2022-04-12 17:25:00|47.56|45.16|47.77|45.37|47.8|45.4|47.51|45.11|0
1649784600000|2022-04-12 17:30:00|47.76|45.36|47.71|45.31|48.02|45.62|47.63|45.23|0
1649784900000|2022-04-12 17:35:00|47.72|45.32|47.56|45.16|47.81|45.41|46.67|44.27|0
1649785200000|2022-04-12 17:40:00|47.54|45.14|47.97|45.57|48|45.6|47.49|45.09|0
1649785500000|2022-04-12 17:45:00|47.99|45.59|48.13|45.73|48.25|45.85|47.92|45.52|0
1649785800000|2022-04-12 17:50:00|48.15|45.75|48.56|46.16|48.63|46.23|48.15|45.75|0
1649786100000|2022-04-12 17:55:00|48.57|46.17|48.74|46.34|48.88|46.48|47.78|45.38|0
1649786400000|2022-04-12 18:00:00|48.72|46.32|48.48|46.08|49.01|46.61|48.46|46.06|0
1649786700000|2022-04-12 18:05:00|48.52|46.12|48.46|46.06|48.57|46.17|48.21|45.81|0
1649787000000|2022-04-12 18:10:00|48.48|46.08|49.02|46.62|49.02|46.62|48.46|46.06|0
1649787300000|2022-04-12 18:15:00|49.04|46.64|50.35|47.95|50.44|48.04|49.04|46.64|0
1649787600000|2022-04-12 18:20:00|50.38|47.98|50.42|48.02|50.46|48.06|50.1|47.7|0
1649787900000|2022-04-12 18:25:00|50.45|48.05|50.54|48.14|50.57|48.17|50.31|47.91|0
1649788200000|2022-04-12 18:30:00|50.55|48.15|50.47|48.07|50.92|48.52|50.4|48|0
1649788500000|2022-04-12 18:35:00|50.53|48.13|50.49|48.09|50.66|48.26|50.17|47.77|0
1649788800000|2022-04-12 18:40:00|50.53|48.13|50.6|48.2|50.78|48.38|50.38|47.98|0
1649789100000|2022-04-12 18:45:00|50.56|48.16|50.26|47.86|50.56|48.16|50.01|47.61|0
1649789400000|2022-04-12 18:50:00|50.24|47.84|50.19|47.79|50.54|48.14|50.13|47.73|0
1649789700000|2022-04-12 18:55:00|50.15|47.75|50.32|47.92|50.39|47.99|49.99|47.59|0
1649790000000|2022-04-12 19:00:00|50.37|47.97|51.08|48.68|51.12|48.72|50.17|47.77|0
1649790300000|2022-04-12 19:05:00|51.06|48.66|51.57|49.17|51.59|49.19|50.95|48.55|0
1649790600000|2022-04-12 19:10:00|51.53|49.13|52.12|49.72|52.24|49.84|50.59|48.19|0
1649790900000|2022-04-12 19:15:00|52.13|49.73|51.87|49.47|52.22|49.82|51.87|49.47|0
1649791200000|2022-04-12 19:20:00|51.86|49.46|51.7|49.3|51.86|49.46|51.46|49.06|0
1649791500000|2022-04-12 19:25:00|51.76|49.36|52.14|49.74|52.43|50.03|51.76|49.36|0
1649791800000|2022-04-12 19:30:00|52.25|49.85|52.16|49.76|52.39|49.99|51.98|49.58|0
1649792100000|2022-04-12 19:35:00|52.23|49.83|51.43|49.03|52.29|49.89|51.34|48.94|0
1649792400000|2022-04-12 19:40:00|51.47|49.07|51.64|49.24|51.72|49.32|51.25|48.85|0
1649792700000|2022-04-12 19:45:00|51.87|49.47|53.85|51.45|53.85|51.45|50.4|48|0
1649793000000|2022-04-12 19:50:00|53.89|51.49|53.83|51.43|54.16|51.76|53.62|51.22|0
1649793300000|2022-04-12 19:55:00|53.75|51.35|51.78|49.38|54|51.6|51.47|49.07|0
1649793600000|2022-04-12 20:00:00|51.87|49.47|52.02|49.62|52.14|49.74|51.87|49.47|0
1649793900000|2022-04-12 20:05:00|51.94|49.54|51.42|49.02|52.04|49.64|51.42|49.02|0
1649794200000|2022-04-12 20:10:00|51.47|49.07|51.6|49.2|51.6|49.2|51.42|49.02|0
1649794500000|2022-04-12 20:15:00|51.8|49|51.76|48.96|51.86|49.06|51.74|48.94|0
1649794800000|2022-04-12 20:20:00|51.77|48.97|51.76|48.96|51.84|49.04|51.76|48.96|0
1649795100000|2022-04-12 20:25:00|51.74|48.94|51.7|48.9|51.78|48.98|51.69|48.89|0
1649795400000|2022-04-12 20:30:00|51.69|48.89|51.7|48.9|51.7|48.9|51.63|48.83|0
1649795700000|2022-04-12 20:35:00|51.68|48.88|51.7|48.9|51.72|48.92|51.68|48.88|0
1649796000000|2022-04-12 20:40:00|51.69|48.89|51.74|48.94|51.74|48.94|51.68|48.88|0
1649796300000|2022-04-12 20:45:00|51.76|48.96|51.83|49.03|51.85|49.05|51.74|48.94|0
1649796600000|2022-04-12 20:50:00|51.85|49.05|51.73|48.93|51.85|49.05|51.72|48.92|0
1649796900000|2022-04-12 20:55:00|51.74|48.94|51.82|49.02|51.83|49.03|51.7|48.9|0
1649797200000|2022-04-12 21:00:00|51.83|49.03|51.79|48.99|51.83|49.03|51.77|48.97|0
1649797500000|2022-04-12 21:05:00|51.77|48.97|51.79|48.99|51.79|48.99|51.77|48.97|0
1649798100000|2022-04-12 21:15:00|51.78|48.98|51.78|48.98|51.78|48.98|51.78|48.98|0
1649798400000|2022-04-12 21:20:00|51.77|48.97|51.77|48.97|51.77|48.97|51.76|48.96|0
1649798700000|2022-04-12 21:25:00|51.76|48.96|51.76|48.96|51.77|48.97|51.74|48.94|0
1649799000000|2022-04-12 21:30:00|51.82|49.02|51.8|49|51.82|49.02|51.8|49|0
1649799300000|2022-04-12 21:35:00|51.81|49.01|51.74|48.94|51.81|49.01|51.74|48.94|0
1649799600000|2022-04-12 21:40:00|51.77|48.97|51.76|48.96|51.8|49|51.76|48.96|0
1649799900000|2022-04-12 21:45:00|51.77|48.97|51.77|48.97|51.79|48.99|51.75|48.95|0
1649800200000|2022-04-12 21:50:00|51.8|49|51.77|48.97|51.8|49|51.76|48.96|0
1649800500000|2022-04-12 21:55:00|51.76|48.96|51.75|48.95|51.78|48.98|51.74|48.94|0
1649800800000|2022-04-12 22:00:00|51.67|48.87|51.6|48.8|51.72|48.92|51.55|48.75|0
1649801100000|2022-04-12 22:05:00|51.61|48.81|51.55|48.75|51.62|48.82|51.51|48.71|0
1649801400000|2022-04-12 22:10:00|51.54|48.74|51.61|48.81|51.62|48.82|51.47|48.67|0
1649801700000|2022-04-12 22:15:00|51.6|48.8|51.79|48.99|51.84|49.04|51.6|48.8|0
1649802000000|2022-04-12 22:20:00|51.78|48.98|51.82|49.02|51.91|49.11|51.73|48.93|0
1649802300000|2022-04-12 22:25:00|51.81|49.01|51.82|49.02|51.86|49.06|51.79|48.99|0
1649802600000|2022-04-12 22:30:00|51.8|49|51.71|48.91|51.8|49|51.7|48.9|0
1649802900000|2022-04-12 22:35:00|51.69|48.89|51.65|48.85|51.69|48.89|51.58|48.78|0
1649803200000|2022-04-12 22:40:00|51.63|48.83|51.61|48.81|51.64|48.84|51.59|48.79|0
1649803500000|2022-04-12 22:45:00|51.6|48.8|51.57|48.77|51.65|48.85|51.57|48.77|0
1649803800000|2022-04-12 22:50:00|51.56|48.76|51.42|48.62|51.56|48.76|51.42|48.62|0
1649804100000|2022-04-12 22:55:00|51.44|48.64|51.35|48.55|51.44|48.64|51.35|48.55|0
1649804400000|2022-04-12 23:00:00|51.37|48.57|51.25|48.45|51.38|48.58|51.25|48.45|0
1649804700000|2022-04-12 23:05:00|51.27|48.47|51.2|48.4|51.29|48.49|51.2|48.4|0
1649805000000|2022-04-12 23:10:00|51.21|48.41|51.25|48.45|51.25|48.45|51.19|48.39|0
1649805300000|2022-04-12 23:15:00|51.26|48.46|51.21|48.41|51.3|48.5|51.19|48.39|0
1649805600000|2022-04-12 23:20:00|51.23|48.43|51.27|48.47|51.3|48.5|51.23|48.43|0
1649805900000|2022-04-12 23:25:00|51.25|48.45|51.23|48.43|51.27|48.47|51.18|48.38|0
1649806200000|2022-04-12 23:30:00|51.22|48.42|51.3|48.5|51.3|48.5|51.21|48.41|0
1649806500000|2022-04-12 23:35:00|51.32|48.52|51.36|48.56|51.36|48.56|51.21|48.41|0
1649806800000|2022-04-12 23:40:00|51.34|48.54|51.22|48.42|51.34|48.54|51.2|48.4|0
1649807100000|2022-04-12 23:45:00|51.2|48.4|51.09|48.29|51.2|48.4|51.09|48.29|0
1649807400000|2022-04-12 23:50:00|51.07|48.27|51|48.2|51.07|48.27|50.94|48.14|0
1649807700000|2022-04-12 23:55:00|50.98|48.18|50.92|48.12|51.02|48.22|50.92|48.12|0
1649808000000|2022-04-13 00:00:00|50.94|48.14|50.9|48.1|50.96|48.16|50.83|48.03|0
1649808300000|2022-04-13 00:05:00|50.88|48.08|50.86|48.06|50.96|48.16|50.83|48.03|0
1649808600000|2022-04-13 00:10:00|50.85|48.05|50.92|48.12|50.94|48.14|50.85|48.05|0
1649808900000|2022-04-13 00:15:00|50.9|48.1|50.9|48.1|50.95|48.15|50.84|48.04|0
1649809200000|2022-04-13 00:20:00|50.92|48.12|50.9|48.1|50.94|48.14|50.9|48.1|0
1649809500000|2022-04-13 00:25:00|50.92|48.12|51.03|48.23|51.06|48.26|50.92|48.12|0
1649809800000|2022-04-13 00:30:00|51.01|48.21|50.93|48.13|51.06|48.26|50.9|48.1|0
1649810100000|2022-04-13 00:35:00|50.91|48.11|50.86|48.06|50.93|48.13|50.8|48|0
1649810400000|2022-04-13 00:40:00|50.87|48.07|50.8|48|50.89|48.09|50.8|48|0
1649810700000|2022-04-13 00:45:00|50.78|47.98|50.71|47.91|50.78|47.98|50.63|47.83|0
1649811000000|2022-04-13 00:50:00|50.69|47.89|50.72|47.92|50.74|47.94|50.67|47.87|0
1649811300000|2022-04-13 00:55:00|50.71|47.91|50.65|47.85|50.74|47.94|50.63|47.83|0
1649811600000|2022-04-13 01:00:00|50.66|47.86|50.67|47.87|50.68|47.88|50.59|47.79|0
1649811900000|2022-04-13 01:05:00|50.66|47.86|50.65|47.85|50.68|47.88|50.59|47.79|0
1649812200000|2022-04-13 01:10:00|50.63|47.83|50.63|47.83|50.65|47.85|50.55|47.75|0
1649812500000|2022-04-13 01:15:00|50.61|47.81|50.64|47.84|50.7|47.9|50.61|47.81|0
1649812800000|2022-04-13 01:20:00|50.66|47.86|50.61|47.81|50.72|47.92|50.59|47.79|0
1649813100000|2022-04-13 01:25:00|50.62|47.82|50.64|47.84|50.66|47.86|50.6|47.8|0
1649813400000|2022-04-13 01:30:00|50.66|47.86|50.64|47.84|50.7|47.9|50.51|47.71|0
1649813700000|2022-04-13 01:35:00|50.62|47.82|50.64|47.84|50.68|47.88|50.62|47.82|0
1649814000000|2022-04-13 01:40:00|50.63|47.83|50.55|47.75|50.66|47.86|50.53|47.73|0
1649814300000|2022-04-13 01:45:00|50.53|47.73|50.65|47.85|50.67|47.87|50.45|47.65|0
1649814600000|2022-04-13 01:50:00|50.64|47.84|50.57|47.77|50.65|47.85|50.51|47.71|0
1649814900000|2022-04-13 01:55:00|50.56|47.76|50.58|47.78|50.61|47.81|50.47|47.67|0
1649815200000|2022-04-13 02:00:00|50.56|47.76|50.6|47.8|50.63|47.83|50.5|47.7|0
1649815500000|2022-04-13 02:05:00|50.58|47.78|50.47|47.67|50.59|47.79|50.43|47.63|0
1649815800000|2022-04-13 02:10:00|50.48|47.68|50.46|47.66|50.52|47.72|50.43|47.63|0
1649816100000|2022-04-13 02:15:00|50.45|47.65|50.46|47.66|50.5|47.7|50.43|47.63|0
1649816400000|2022-04-13 02:20:00|50.48|47.68|50.42|47.62|50.48|47.68|50.37|47.57|0
1649816700000|2022-04-13 02:25:00|50.44|47.64|50.42|47.62|50.48|47.68|50.39|47.59|0
1649817000000|2022-04-13 02:30:00|50.44|47.64|50.33|47.53|50.44|47.64|50.31|47.51|0
1649817300000|2022-04-13 02:35:00|50.35|47.55|50.4|47.6|50.4|47.6|50.29|47.49|0
1649817600000|2022-04-13 02:40:00|50.38|47.58|50.49|47.69|50.51|47.71|50.38|47.58|0
1649817900000|2022-04-13 02:45:00|50.47|47.67|50.42|47.62|50.51|47.71|50.42|47.62|0
1649818200000|2022-04-13 02:50:00|50.4|47.6|50.36|47.56|50.44|47.64|50.34|47.54|0
1649818500000|2022-04-13 02:55:00|50.35|47.55|50.42|47.62|50.43|47.63|50.33|47.53|0
1649818800000|2022-04-13 03:00:00|50.4|47.6|50.27|47.47|50.4|47.6|50.25|47.45|0
1649819100000|2022-04-13 03:05:00|50.29|47.49|50.31|47.51|50.32|47.52|50.16|47.36|0
1649819400000|2022-04-13 03:10:00|50.3|47.5|50.27|47.47|50.32|47.52|49.74|46.94|0
1649819700000|2022-04-13 03:15:00|50.28|47.48|50.25|47.45|50.3|47.5|50.25|47.45|0
1649820000000|2022-04-13 03:20:00|50.23|47.43|50.21|47.41|50.25|47.45|50.15|47.35|0
1649820300000|2022-04-13 03:25:00|50.23|47.43|50.19|47.39|50.24|47.44|50.19|47.39|0
1649820600000|2022-04-13 03:30:00|50.21|47.41|50.26|47.46|50.3|47.5|50.15|47.35|0
1649820900000|2022-04-13 03:35:00|50.27|47.47|50.18|47.38|50.28|47.48|50.17|47.37|0
1649821200000|2022-04-13 03:40:00|50.17|47.37|50.22|47.42|50.23|47.43|50.15|47.35|0
1649821500000|2022-04-13 03:45:00|50.23|47.43|50.18|47.38|50.23|47.43|50.17|47.37|0
1649821800000|2022-04-13 03:50:00|50.2|47.4|50.18|47.38|50.21|47.41|50.16|47.36|0
1649822100000|2022-04-13 03:55:00|50.2|47.4|50.18|47.38|50.22|47.42|50.18|47.38|0
1649822400000|2022-04-13 04:00:00|50.17|47.37|50.25|47.45|50.27|47.47|50.16|47.36|0
1649822700000|2022-04-13 04:05:00|50.23|47.43|50.18|47.38|50.25|47.45|50.16|47.36|0
1649823000000|2022-04-13 04:10:00|50.2|47.4|50.2|47.4|50.21|47.41|50.18|47.38|0
1649823300000|2022-04-13 04:15:00|50.21|47.41|50.18|47.38|50.23|47.43|50.18|47.38|0
1649823600000|2022-04-13 04:20:00|50.19|47.39|50.21|47.41|50.21|47.41|50.16|47.36|0
1649823900000|2022-04-13 04:25:00|50.23|47.43|50.34|47.54|50.36|47.56|50.23|47.43|0
1649824200000|2022-04-13 04:30:00|50.36|47.56|50.52|47.72|50.52|47.72|50.34|47.54|0
1649824500000|2022-04-13 04:35:00|50.5|47.7|50.5|47.7|50.61|47.81|50.48|47.68|0
1649824800000|2022-04-13 04:40:00|50.52|47.72|50.48|47.68|50.54|47.74|50.46|47.66|0
1649825100000|2022-04-13 04:45:00|50.46|47.66|50.39|47.59|50.48|47.68|50.39|47.59|0
1649825400000|2022-04-13 04:50:00|50.4|47.6|50.42|47.62|50.42|47.62|50.37|47.57|0
1649825700000|2022-04-13 04:55:00|50.4|47.6|50.33|47.53|50.4|47.6|50.33|47.53|0
1649826000000|2022-04-13 05:00:00|50.35|47.55|50.18|47.38|50.38|47.58|50.17|47.37|0
1649826300000|2022-04-13 05:05:00|50.2|47.4|50.22|47.42|50.27|47.47|50.2|47.4|0
1649826600000|2022-04-13 05:10:00|50.2|47.4|50.34|47.54|50.38|47.58|50.2|47.4|0
1649826900000|2022-04-13 05:15:00|50.33|47.53|50.2|47.4|50.34|47.54|50.2|47.4|0
1649827200000|2022-04-13 05:20:00|50.21|47.41|50.2|47.4|50.21|47.41|50.12|47.32|0
1649827500000|2022-04-13 05:25:00|50.21|47.41|50.25|47.45|50.3|47.5|50.21|47.41|0
1649827800000|2022-04-13 05:30:00|50.23|47.43|49.76|46.96|50.23|47.43|49.76|46.96|0
1649828100000|2022-04-13 05:35:00|49.74|46.94|49.68|46.88|49.85|47.05|49.52|46.72|0
1649828400000|2022-04-13 05:40:00|49.7|46.9|49.72|46.92|49.72|46.92|49.61|46.81|0
1649828700000|2022-04-13 05:45:00|49.74|46.94|49.55|46.75|49.74|46.94|49.55|46.75|0
1649829000000|2022-04-13 05:50:00|49.54|46.74|49.37|46.57|49.61|46.81|49.35|46.55|0
1649829300000|2022-04-13 05:55:00|49.35|46.55|49.26|46.46|49.39|46.59|49.25|46.45|0
1649829600000|2022-04-13 06:00:00|49.25|46.45|49.44|46.64|49.44|46.64|49.25|46.45|0
1649829900000|2022-04-13 06:05:00|49.42|46.62|49.64|46.84|49.66|46.86|49.42|46.62|0
1649830200000|2022-04-13 06:10:00|49.62|46.82|49.53|46.73|49.66|46.86|49.48|46.68|0
1649830500000|2022-04-13 06:15:00|49.55|46.75|49.42|46.62|49.61|46.81|49.42|46.62|0
1649830800000|2022-04-13 06:20:00|49.44|46.64|49.56|46.76|49.56|46.76|49.4|46.6|0
1649831100000|2022-04-13 06:25:00|49.55|46.75|49.63|46.83|49.65|46.85|49.51|46.71|0
1649831400000|2022-04-13 06:30:00|49.65|46.85|49.81|47.01|49.89|47.09|49.62|46.82|0
1649831700000|2022-04-13 06:35:00|49.83|47.03|49.92|47.12|49.92|47.12|49.72|46.92|0
1649832000000|2022-04-13 06:40:00|49.94|47.14|49.92|47.12|49.96|47.16|49.85|47.05|0
1649832300000|2022-04-13 06:45:00|49.9|47.1|49.87|47.07|49.96|47.16|49.81|47.01|0
1649832600000|2022-04-13 06:50:00|49.86|47.06|49.9|47.1|49.9|47.1|49.81|47.01|0
1649832900000|2022-04-13 06:55:00|49.92|47.12|49.97|47.17|50.06|47.26|49.92|47.12|0
1649833200000|2022-04-13 07:00:00|49.95|47.15|50.15|47.35|50.17|47.37|49.77|46.97|0
1649833500000|2022-04-13 07:05:00|49.9|47.5|50.32|47.92|50.37|47.97|49.83|47.43|0
1649833800000|2022-04-13 07:10:00|50.33|47.93|50.22|47.82|50.37|47.97|50.1|47.7|0
1649834100000|2022-04-13 07:15:00|50.23|47.83|50.09|47.69|50.28|47.88|49.89|47.49|0
1649834400000|2022-04-13 07:20:00|50.1|47.7|49.93|47.53|50.13|47.73|49.66|47.26|0
1649834700000|2022-04-13 07:25:00|49.91|47.51|49.93|47.53|50.04|47.64|49.78|47.38|0
1649835000000|2022-04-13 07:30:00|49.92|47.52|50.07|47.67|50.18|47.78|49.92|47.52|0
1649835300000|2022-04-13 07:35:00|50.05|47.65|49.82|47.42|50.07|47.67|49.75|47.35|0
1649835600000|2022-04-13 07:40:00|49.81|47.41|49.03|46.63|51.19|48.79|49.02|46.62|0
1649835900000|2022-04-13 07:45:00|49.02|46.62|48.99|46.59|49.1|46.7|48.93|46.53|0
1649836200000|2022-04-13 07:50:00|48.98|46.58|49.13|46.73|49.22|46.82|48.95|46.55|0
1649836500000|2022-04-13 07:55:00|49.15|46.75|49.22|46.82|49.31|46.91|49.06|46.66|0
1649836800000|2022-04-13 08:00:00|49.24|46.84|48.95|46.55|49.29|46.89|48.8|46.4|0
1649837100000|2022-04-13 08:05:00|48.96|46.56|48.78|46.38|48.96|46.56|48.68|46.28|0
1649837400000|2022-04-13 08:10:00|48.8|46.4|48.97|46.57|49|46.6|48.78|46.38|0
1649837700000|2022-04-13 08:15:00|48.98|46.58|49|46.6|49|46.6|48.82|46.42|0
1649838000000|2022-04-13 08:20:00|49.01|46.61|48.97|46.57|49.09|46.69|48.94|46.54|0
1649838300000|2022-04-13 08:25:00|48.96|46.56|49.14|46.74|49.21|46.81|48.96|46.56|0
1649838600000|2022-04-13 08:30:00|49.16|46.76|49.05|46.65|49.25|46.85|49.03|46.63|0
1649838900000|2022-04-13 08:35:00|49.04|46.64|49.17|46.77|49.19|46.79|49.04|46.64|0
1649839200000|2022-04-13 08:40:00|49.15|46.75|48.76|46.36|49.15|46.75|48.74|46.34|0
1649839500000|2022-04-13 08:45:00|48.72|46.32|48.61|46.21|48.74|46.34|48.56|46.16|0
1649839800000|2022-04-13 08:50:00|48.63|46.23|48.63|46.23|48.76|46.36|48.54|46.14|0
1649840100000|2022-04-13 08:55:00|48.61|46.21|48.72|46.32|48.77|46.37|48.54|46.14|0
1649840400000|2022-04-13 09:00:00|48.74|46.34|48.81|46.41|48.83|46.43|48.72|46.32|0
1649840700000|2022-04-13 09:05:00|48.82|46.42|48.73|46.33|48.88|46.48|48.72|46.32|0
1649841000000|2022-04-13 09:10:00|48.75|46.35|48.8|46.4|48.8|46.4|48.68|46.28|0
1649841300000|2022-04-13 09:15:00|48.84|46.44|48.95|46.55|49.01|46.61|48.84|46.44|0
1649841600000|2022-04-13 09:20:00|48.96|46.56|49.02|46.62|49.05|46.65|48.93|46.53|0
1649841900000|2022-04-13 09:25:00|49|46.6|49.05|46.65|49.09|46.69|48.94|46.54|0
1649842200000|2022-04-13 09:30:00|49.09|46.69|49.09|46.69|49.14|46.74|49.07|46.67|0
1649842500000|2022-04-13 09:35:00|49.08|46.68|49.46|47.06|49.52|47.12|49.07|46.67|0
1649842800000|2022-04-13 09:40:00|49.45|47.05|49.58|47.18|49.61|47.21|49.45|47.05|0
1649843100000|2022-04-13 09:45:00|49.59|47.19|49.61|47.21|49.7|47.3|49.52|47.12|0
1649843400000|2022-04-13 09:50:00|49.62|47.22|50.28|47.88|50.35|47.95|49.32|46.92|0
1649843700000|2022-04-13 09:55:00|50.29|47.89|50.7|48.3|50.72|48.32|50.28|47.88|0
1649844000000|2022-04-13 10:00:00|50.68|48.28|50.49|48.09|50.74|48.34|50.42|48.02|0
1649844300000|2022-04-13 10:05:00|50.51|48.11|50.6|48.2|50.64|48.24|50.46|48.06|0
1649844600000|2022-04-13 10:10:00|50.57|48.17|50.42|48.02|50.58|48.18|50.36|47.96|0
1649844900000|2022-04-13 10:15:00|50.4|48|50.47|48.07|50.56|48.16|50.32|47.92|0
1649845200000|2022-04-13 10:20:00|50.49|48.09|50.55|48.15|50.56|48.16|50.34|47.94|0
1649845500000|2022-04-13 10:25:00|50.54|48.14|50.49|48.09|50.58|48.18|50.4|48|0
1649845800000|2022-04-13 10:30:00|50.5|48.1|50.2|47.8|50.51|48.11|50.19|47.79|0
1649846100000|2022-04-13 10:35:00|50.19|47.79|49.97|47.57|50.26|47.86|49.93|47.53|0
1649846400000|2022-04-13 10:40:00|49.95|47.55|50|47.6|50.04|47.64|49.9|47.5|0
1649846700000|2022-04-13 10:45:00|50.01|47.61|50.18|47.78|50.24|47.84|49.9|47.5|0
1649847000000|2022-04-13 10:50:00|50.17|47.77|49.93|47.53|50.17|47.77|49.82|47.42|0
1649847300000|2022-04-13 10:55:00|49.92|47.52|49.8|47.4|49.93|47.53|49.77|47.37|0
1649847600000|2022-04-13 11:00:00|49.77|47.37|49.67|47.27|49.87|47.47|49.65|47.25|0
1649847900000|2022-04-13 11:05:00|49.65|47.25|49.54|47.14|49.65|47.25|49.45|47.05|0
1649848200000|2022-04-13 11:10:00|49.53|47.13|49.44|47.04|49.6|47.2|49.44|47.04|0
1649848500000|2022-04-13 11:15:00|49.43|47.03|49.52|47.12|49.59|47.19|49.43|47.03|0
1649848800000|2022-04-13 11:20:00|49.54|47.14|49.74|47.34|49.74|47.34|49.51|47.11|0
1649849100000|2022-04-13 11:25:00|49.72|47.32|49.67|47.27|49.88|47.48|49.65|47.25|0
1649849400000|2022-04-13 11:30:00|49.68|47.28|49.97|47.57|49.98|47.58|49.67|47.27|0
1649849700000|2022-04-13 11:35:00|49.96|47.56|50.06|47.66|50.1|47.7|49.9|47.5|0
1649850000000|2022-04-13 11:40:00|50.09|47.69|50.36|47.96|50.38|47.98|50.06|47.66|0
1649850300000|2022-04-13 11:45:00|50.34|47.94|50.45|48.05|50.45|48.05|50.28|47.88|0
1649850600000|2022-04-13 11:50:00|50.43|48.03|50.74|48.34|50.78|48.38|50.43|48.03|0
1649850900000|2022-04-13 11:55:00|50.76|48.36|51.04|48.64|51.19|48.79|50.76|48.36|0
1649851200000|2022-04-13 12:00:00|51.02|48.62|51.11|48.71|51.15|48.75|50.93|48.53|0
1649851500000|2022-04-13 12:05:00|51.19|48.79|51.41|49.01|51.41|49.01|51.06|48.66|0
1649851800000|2022-04-13 12:10:00|51.43|49.03|51.24|48.84|51.45|49.05|51.2|48.8|0
1649852100000|2022-04-13 12:15:00|51.3|48.9|51.11|48.71|51.41|49.01|51.05|48.65|0
1649852400000|2022-04-13 12:20:00|51.13|48.73|51.65|49.25|51.77|49.37|51.05|48.65|0
1649852700000|2022-04-13 12:25:00|51.63|49.23|51.55|49.15|51.8|49.4|51.46|49.06|0
1649853000000|2022-04-13 12:30:00|51.54|49.14|51.61|49.21|52.04|49.64|51.4|49|0
1649853300000|2022-04-13 12:35:00|51.59|49.19|51.48|49.08|51.76|49.36|51.44|49.04|0
1649853600000|2022-04-13 12:40:00|51.46|49.06|51.27|48.87|51.55|49.15|51.12|48.72|0
1649853900000|2022-04-13 12:45:00|51.25|48.85|51.38|48.98|51.44|49.04|51.18|48.78|0
1649854200000|2022-04-13 12:50:00|51.4|49|51.49|49.09|51.51|49.11|51.36|48.96|0
1649854500000|2022-04-13 12:55:00|51.51|49.11|51.87|49.47|51.87|49.47|51.49|49.09|0
1649854800000|2022-04-13 13:00:00|51.86|49.46|51.79|49.39|51.87|49.47|51.75|49.35|0
1649855100000|2022-04-13 13:05:00|51.75|49.35|52.17|49.77|52.19|49.79|51.75|49.35|0
1649855400000|2022-04-13 13:10:00|52.18|49.78|52.89|50.49|53.66|51.26|51.79|49.39|0
1649855700000|2022-04-13 13:15:00|52.87|50.47|52.6|50.2|52.91|50.51|52.58|50.18|0
1649856000000|2022-04-13 13:20:00|52.58|50.18|52.58|50.18|52.6|50.2|52.39|49.99|0
1649856300000|2022-04-13 13:25:00|52.6|50.2|52.9|50.5|52.94|50.54|52.6|50.2|0
1649856600000|2022-04-13 13:30:00|52.89|50.49|52.09|49.69|53|50.6|52.09|49.69|0
1649856900000|2022-04-13 13:35:00|52.05|49.65|51.78|49.38|52.74|50.34|51.58|49.18|0
1649857200000|2022-04-13 13:40:00|51.69|49.29|51.33|48.93|51.82|49.42|51.14|48.74|0
1649857500000|2022-04-13 13:45:00|51.28|48.88|51.09|48.69|51.44|49.04|50.98|48.58|0
1649857800000|2022-04-13 13:50:00|51.07|48.67|51.18|48.78|51.31|48.91|51.03|48.63|0
1649858100000|2022-04-13 13:55:00|51.14|48.74|51.91|49.51|51.91|49.51|51.13|48.73|0
1649858400000|2022-04-13 14:00:00|51.87|49.47|51.91|49.51|52.23|49.83|51.81|49.41|0
1649858700000|2022-04-13 14:05:00|51.89|49.49|52.3|49.9|52.3|49.9|51.57|49.17|0
1649859000000|2022-04-13 14:10:00|52.28|49.88|52.17|49.77|52.44|50.04|52.02|49.62|0
1649859300000|2022-04-13 14:15:00|52.11|49.71|51.24|48.84|52.11|49.71|51.19|48.79|0
1649859600000|2022-04-13 14:20:00|51.26|48.86|51|48.6|51.36|48.96|51|48.6|0
1649859900000|2022-04-13 14:25:00|51.02|48.62|51.45|49.05|51.45|49.05|51.02|48.62|0
1649860200000|2022-04-13 14:30:00|51.49|49.09|51.22|48.82|51.6|49.2|50.99|48.59|0
1649860500000|2022-04-13 14:35:00|51.24|48.84|51.54|49.14|51.58|49.18|51.11|48.71|0
1649860800000|2022-04-13 14:40:00|51.59|49.19|51.24|48.84|51.8|49.4|51.22|48.82|0
1649861100000|2022-04-13 14:45:00|51.22|48.82|51.35|48.95|51.35|48.95|50.98|48.58|0
1649861400000|2022-04-13 14:50:00|51.33|48.93|51.05|48.65|51.4|49|50.96|48.56|0
1649861700000|2022-04-13 14:55:00|51.12|48.72|51.01|48.61|51.22|48.82|50.96|48.56|0
1649862000000|2022-04-13 15:00:00|51.03|48.63|50.29|47.89|51.05|48.65|50.22|47.82|0
1649862300000|2022-04-13 15:05:00|50.28|47.88|50.45|48.05|50.49|48.09|50.25|47.85|0
1649862600000|2022-04-13 15:10:00|50.44|48.04|50.14|47.74|50.47|48.07|50.12|47.72|0
1649862900000|2022-04-13 15:15:00|50.12|47.72|50.01|47.61|50.18|47.78|49.96|47.56|0
1649863200000|2022-04-13 15:20:00|50|47.6|49.68|47.28|50.86|48.46|48.28|45.88|0
1649863500000|2022-04-13 15:25:00|49.65|47.25|49.54|47.14|49.68|47.28|49.41|47.01|0
1649863800000|2022-04-13 15:30:00|49.5|47.1|49.44|47.04|49.55|47.15|49.23|46.83|0
1649864100000|2022-04-13 15:35:00|49.4|47|49.61|47.21|49.7|47.3|49.37|46.97|0
1649864400000|2022-04-13 15:40:00|49.57|47.17|49.57|47.17|49.71|47.31|49.42|47.02|0
1649864700000|2022-04-13 15:45:00|49.59|47.19|49.71|47.31|49.77|47.37|49.57|47.17|0
1649865000000|2022-04-13 15:50:00|49.75|47.35|49.87|47.47|49.95|47.55|49.75|47.35|0
1649865300000|2022-04-13 15:55:00|49.89|47.49|49.9|47.5|50.04|47.64|49.86|47.46|0
1649865600000|2022-04-13 16:00:00|49.89|47.49|49.8|47.4|50.09|47.69|49.76|47.36|0
1649865900000|2022-04-13 16:05:00|49.82|47.42|49.65|47.25|49.83|47.43|49.62|47.22|0
1649866200000|2022-04-13 16:10:00|49.67|47.27|49.71|47.31|50|47.6|49.62|47.22|0
1649866500000|2022-04-13 16:15:00|49.67|47.27|49.5|47.1|49.8|47.4|49.43|47.03|0
1649866800000|2022-04-13 16:20:00|49.55|47.15|49.29|46.89|49.65|47.25|49.29|46.89|0
1649867100000|2022-04-13 16:25:00|49.27|46.87|49.5|47.1|49.5|47.1|49.14|46.74|0
1649867400000|2022-04-13 16:30:00|49.48|47.08|49.28|46.88|49.48|47.08|49.21|46.81|0
1649867700000|2022-04-13 16:35:00|49.25|46.85|49.19|46.79|49.25|46.85|49.11|46.71|0
1649868000000|2022-04-13 16:40:00|49.18|46.78|48.83|46.43|49.19|46.79|48.8|46.4|0
1649868300000|2022-04-13 16:45:00|48.82|46.42|48.89|46.49|48.92|46.52|48.78|46.38|0
1649868600000|2022-04-13 16:50:00|48.9|46.5|48.5|46.1|49.05|46.65|48.5|46.1|0
1649868900000|2022-04-13 16:55:00|48.49|46.09|49.32|46.92|49.35|46.95|48.49|46.09|0
1649869200000|2022-04-13 17:00:00|49.28|46.88|49.14|46.74|49.35|46.95|49.03|46.63|0
1649869500000|2022-04-13 17:05:00|49.17|46.77|49.04|46.64|49.17|46.77|48.97|46.57|0
1649869800000|2022-04-13 17:10:00|49.06|46.66|48.99|46.59|49.08|46.68|48.79|46.39|0
1649870100000|2022-04-13 17:15:00|49.01|46.61|48.99|46.59|49.03|46.63|48.9|46.5|0
1649870400000|2022-04-13 17:20:00|48.95|46.55|48.88|46.48|48.95|46.55|48.76|46.36|0
1649870700000|2022-04-13 17:25:00|48.92|46.52|49.08|46.68|49.18|46.78|48.9|46.5|0
1649871000000|2022-04-13 17:30:00|49.09|46.69|49.38|46.98|49.4|47|49.04|46.64|0
1649871300000|2022-04-13 17:35:00|49.34|46.94|49.5|47.1|49.61|47.21|49.34|46.94|0
1649871600000|2022-04-13 17:40:00|49.47|47.07|49.51|47.11|49.58|47.18|49.47|47.07|0
1649871900000|2022-04-13 17:45:00|49.52|47.12|49.47|47.07|49.85|47.45|49.28|46.88|0
1649872200000|2022-04-13 17:50:00|49.49|47.09|49.62|47.22|49.67|47.27|49.47|47.07|0
1649872500000|2022-04-13 17:55:00|49.6|47.2|49.29|46.89|49.67|47.27|49.29|46.89|0
1649872800000|2022-04-13 18:00:00|49.3|46.9|49.31|46.91|49.45|47.05|49.27|46.87|0
1649873100000|2022-04-13 18:05:00|49.33|46.93|49.06|46.66|49.34|46.94|48.95|46.55|0
1649873400000|2022-04-13 18:10:00|49.07|46.67|49.25|46.85|49.49|47.09|49.07|46.67|0
1649873700000|2022-04-13 18:15:00|49.27|46.87|49.12|46.72|49.28|46.88|49.11|46.71|0
1649874000000|2022-04-13 18:20:00|49.11|46.71|49.16|46.76|49.28|46.88|48.98|46.58|0
1649874300000|2022-04-13 18:25:00|49.14|46.74|49.19|46.79|49.34|46.94|49.1|46.7|0
1649874600000|2022-04-13 18:30:00|49.18|46.78|48.9|46.5|49.38|46.98|48.9|46.5|0
1649874900000|2022-04-13 18:35:00|48.86|46.46|48.81|46.41|48.97|46.57|48.7|46.3|0
1649875200000|2022-04-13 18:40:00|48.83|46.43|48.58|46.18|48.86|46.46|48.58|46.18|0
1649875500000|2022-04-13 18:45:00|48.56|46.16|48.47|46.07|48.7|46.3|48.47|46.07|0
1649875800000|2022-04-13 18:50:00|48.45|46.05|48.25|45.85|48.69|46.29|47.93|45.53|0
1649876100000|2022-04-13 18:55:00|48.23|45.83|48.25|45.85|48.28|45.88|48.12|45.72|0
1649876400000|2022-04-13 19:00:00|48.23|45.83|48.44|46.04|48.58|46.18|48.21|45.81|0
1649876700000|2022-04-13 19:05:00|48.42|46.02|47.98|45.58|48.42|46.02|47.94|45.54|0
1649877000000|2022-04-13 19:10:00|48|45.6|47.99|45.59|48.08|45.68|47.92|45.52|0
1649877300000|2022-04-13 19:15:00|48|45.6|47.78|45.38|48.01|45.61|47.75|45.35|0
1649877600000|2022-04-13 19:20:00|47.8|45.4|48.26|45.86|48.26|45.86|47.75|45.35|0
1649877900000|2022-04-13 19:25:00|48.22|45.82|47.45|45.05|48.28|45.88|47.38|44.98|0
1649878200000|2022-04-13 19:30:00|47.43|45.03|47.22|44.82|47.5|45.1|47.15|44.75|0
1649878500000|2022-04-13 19:35:00|47.21|44.81|47.17|44.77|47.4|45|47.12|44.72|0
1649878800000|2022-04-13 19:40:00|47.15|44.75|47.2|44.8|47.32|44.92|47.13|44.73|0
1649879100000|2022-04-13 19:45:00|47.15|44.75|47.1|44.7|47.29|44.89|47.03|44.63|0
1649879400000|2022-04-13 19:50:00|47.12|44.72|47.55|45.15|47.65|45.25|47.12|44.72|0
1649879700000|2022-04-13 19:55:00|47.65|45.25|47.04|44.64|47.65|45.25|46.92|44.52|0
1649880000000|2022-04-13 20:00:00|46.99|44.59|47.25|44.85|47.32|44.92|46.99|44.59|0
1649880300000|2022-04-13 20:05:00|47.26|44.86|47.23|44.83|47.32|44.92|47.21|44.81|0
1649880600000|2022-04-13 20:10:00|47.25|44.85|47.31|44.91|47.31|44.91|47.16|44.76|0
1649880900000|2022-04-13 20:15:00|47.51|44.71|47.43|44.63|47.51|44.71|47.39|44.59|0
1649881200000|2022-04-13 20:20:00|47.41|44.61|47.42|44.62|47.44|44.64|47.41|44.61|0
1649881500000|2022-04-13 20:25:00|47.41|44.61|47.44|44.64|47.44|44.64|47.39|44.59|0
1649881800000|2022-04-13 20:30:00|47.42|44.62|47.42|44.62|47.44|44.64|47.42|44.62|0
1649882100000|2022-04-13 20:35:00|47.4|44.6|47.44|44.64|47.44|44.64|47.4|44.6|0
1649882400000|2022-04-13 20:40:00|47.42|44.62|47.4|44.6|47.44|44.64|47.39|44.59|0
1649882700000|2022-04-13 20:45:00|47.42|44.62|47.42|44.62|47.44|44.64|47.38|44.58|0
1649883000000|2022-04-13 20:50:00|47.44|44.64|47.43|44.63|47.44|44.64|47.4|44.6|0
1649883300000|2022-04-13 20:55:00|47.42|44.62|47.48|44.68|47.49|44.69|47.4|44.6|0
1649883600000|2022-04-13 21:00:00|47.49|44.69|47.46|44.66|47.49|44.69|47.45|44.65|0
1649883900000|2022-04-13 21:05:00|47.48|44.68|47.48|44.68|47.49|44.69|47.46|44.66|0
1649884200000|2022-04-13 21:10:00|47.49|44.69|47.48|44.68|47.49|44.69|47.48|44.68|0
1649884500000|2022-04-13 21:15:00|47.49|44.69|47.47|44.67|47.49|44.69|47.47|44.67|0
1649884800000|2022-04-13 21:20:00|47.44|44.64|47.41|44.61|47.44|44.64|47.41|44.61|0
1649885100000|2022-04-13 21:25:00|47.42|44.62|47.42|44.62|47.42|44.62|47.42|44.62|0
1649885400000|2022-04-13 21:30:00|47.41|44.61|47.41|44.61|47.41|44.61|47.41|44.61|0
1649886300000|2022-04-13 21:45:00|47.42|44.62|47.41|44.61|47.42|44.62|47.41|44.61|0
1649886900000|2022-04-13 21:55:00|47.42|44.62|47.42|44.62|47.42|44.62|47.42|44.62|0
1649887200000|2022-04-13 22:00:00|47.43|44.63|47.47|44.67|47.49|44.69|47.4|44.6|0
1649887500000|2022-04-13 22:05:00|47.49|44.69|47.47|44.67|47.49|44.69|47.43|44.63|0
1649887800000|2022-04-13 22:10:00|47.46|44.66|47.45|44.65|47.49|44.69|47.45|44.65|0
1649888100000|2022-04-13 22:15:00|47.47|44.67|47.41|44.61|47.47|44.67|47.36|44.56|0
1649888400000|2022-04-13 22:20:00|47.4|44.6|47.46|44.66|47.46|44.66|47.39|44.59|0
1649888700000|2022-04-13 22:25:00|47.45|44.65|47.45|44.65|47.48|44.68|47.43|44.63|0
1649889000000|2022-04-13 22:30:00|47.43|44.63|47.32|44.52|47.45|44.65|47.31|44.51|0
1649889300000|2022-04-13 22:35:00|47.31|44.51|47.28|44.48|47.31|44.51|47.23|44.43|0
1649889600000|2022-04-13 22:40:00|47.27|44.47|47.25|44.45|47.27|44.47|47.23|44.43|0
1649889900000|2022-04-13 22:45:00|47.24|44.44|47.21|44.41|47.24|44.44|47.21|44.41|0
1649890200000|2022-04-13 22:50:00|47.23|44.43|47.18|44.38|47.23|44.43|47.18|44.38|0
1649890500000|2022-04-13 22:55:00|47.16|44.36|47.18|44.38|47.21|44.41|47.16|44.36|0
1649890800000|2022-04-13 23:00:00|47.17|44.37|47.25|44.45|47.26|44.46|47.16|44.36|0
1649891100000|2022-04-13 23:05:00|47.26|44.46|47.28|44.48|47.31|44.51|47.24|44.44|0
1649891400000|2022-04-13 23:10:00|47.27|44.47|47.31|44.51|47.31|44.51|47.27|44.47|0
1649891700000|2022-04-13 23:15:00|47.3|44.5|47.24|44.44|47.3|44.5|47.22|44.42|0
1649892000000|2022-04-13 23:20:00|47.26|44.46|47.21|44.41|47.26|44.46|47.19|44.39|0
1649892300000|2022-04-13 23:25:00|47.22|44.42|47.4|44.6|47.41|44.61|47.22|44.42|0
1649892600000|2022-04-13 23:30:00|47.41|44.61|47.42|44.62|47.43|44.63|47.39|44.59|0
1649892900000|2022-04-13 23:35:00|47.41|44.61|47.45|44.65|47.46|44.66|47.39|44.59|0
1649893200000|2022-04-13 23:40:00|47.43|44.63|47.41|44.61|47.44|44.64|47.39|44.59|0
1649893500000|2022-04-13 23:45:00|47.39|44.59|47.41|44.61|47.44|44.64|47.34|44.54|0
1649893800000|2022-04-13 23:50:00|47.43|44.63|47.41|44.61|47.43|44.63|47.37|44.57|0
1649894100000|2022-04-13 23:55:00|47.39|44.59|47.44|44.64|47.44|44.64|47.37|44.57|0
1649894400000|2022-04-14 00:00:00|47.39|44.59|47.23|44.43|47.44|44.64|47.21|44.41|0
1649894700000|2022-04-14 00:05:00|47.21|44.41|47.11|44.31|47.3|44.5|47.07|44.27|0
1649895000000|2022-04-14 00:10:00|47.13|44.33|46.97|44.17|47.16|44.36|46.93|44.13|0
1649895300000|2022-04-14 00:15:00|46.95|44.15|47.02|44.22|47.18|44.38|46.95|44.15|0
1649895600000|2022-04-14 00:20:00|47|44.2|46.97|44.17|47.09|44.29|46.91|44.11|0
1649895900000|2022-04-14 00:25:00|46.95|44.15|46.98|44.18|46.98|44.18|46.93|44.13|0
1649896200000|2022-04-14 00:30:00|46.97|44.17|46.93|44.13|47|44.2|46.9|44.1|0
1649896500000|2022-04-14 00:35:00|46.92|44.12|46.96|44.16|47|44.2|46.92|44.12|0
1649896800000|2022-04-14 00:40:00|46.95|44.15|47|44.2|47.03|44.23|46.95|44.15|0
1649897100000|2022-04-14 00:45:00|47.01|44.21|46.97|44.17|47.01|44.21|46.94|44.14|0
1649897400000|2022-04-14 00:50:00|46.96|44.16|46.94|44.14|46.98|44.18|46.94|44.14|0
1649897700000|2022-04-14 00:55:00|46.96|44.16|47.08|44.28|47.1|44.3|46.96|44.16|0
1649898000000|2022-04-14 01:00:00|47.1|44.3|47.19|44.39|47.27|44.47|47.06|44.26|0
1649898300000|2022-04-14 01:05:00|47.18|44.38|47.23|44.43|47.28|44.48|47.18|44.38|0
1649898600000|2022-04-14 01:10:00|47.25|44.45|47.25|44.45|47.28|44.48|47.17|44.37|0
1649898900000|2022-04-14 01:15:00|47.24|44.44|47.18|44.38|47.25|44.45|47.14|44.34|0
1649899200000|2022-04-14 01:20:00|47.19|44.39|47.19|44.39|47.26|44.46|47.18|44.38|0
1649899500000|2022-04-14 01:25:00|47.18|44.38|47.21|44.41|47.21|44.41|47.16|44.36|0
1649899800000|2022-04-14 01:30:00|47.19|44.39|47.24|44.44|47.3|44.5|47.17|44.37|0
1649900100000|2022-04-14 01:35:00|47.23|44.43|47.22|44.42|47.26|44.46|47.2|44.4|0
1649900400000|2022-04-14 01:40:00|47.21|44.41|47.33|44.53|47.33|44.53|47.19|44.39|0
1649900700000|2022-04-14 01:45:00|47.31|44.51|47.17|44.37|47.33|44.53|47.14|44.34|0
1649901000000|2022-04-14 01:50:00|47.16|44.36|47.07|44.27|47.19|44.39|47.01|44.21|0
1649901300000|2022-04-14 01:55:00|47.06|44.26|46.94|44.14|47.08|44.28|46.91|44.11|0
1649901600000|2022-04-14 02:00:00|46.96|44.16|46.98|44.18|47.01|44.21|46.94|44.14|0
1649901900000|2022-04-14 02:05:00|46.99|44.19|46.85|44.05|46.99|44.19|46.82|44.02|0
1649902200000|2022-04-14 02:10:00|46.84|44.04|46.85|44.05|46.87|44.07|46.77|43.97|0
1649902500000|2022-04-14 02:15:00|46.84|44.04|46.77|43.97|46.85|44.05|46.73|43.93|0
1649902800000|2022-04-14 02:20:00|46.78|43.98|46.85|44.05|46.9|44.1|46.78|43.98|0
1649903100000|2022-04-14 02:25:00|46.83|44.03|46.85|44.05|46.87|44.07|46.78|43.98|0
1649903400000|2022-04-14 02:30:00|46.87|44.07|46.93|44.13|46.93|44.13|46.85|44.05|0
1649903700000|2022-04-14 02:35:00|46.92|44.12|46.93|44.13|46.96|44.16|46.92|44.12|0
1649904000000|2022-04-14 02:40:00|46.94|44.14|46.91|44.11|46.95|44.15|46.87|44.07|0
1649904300000|2022-04-14 02:45:00|46.9|44.1|46.91|44.11|46.91|44.11|46.85|44.05|0
1649904600000|2022-04-14 02:50:00|46.9|44.1|46.86|44.06|46.93|44.13|46.84|44.04|0
1649904900000|2022-04-14 02:55:00|46.84|44.04|46.89|44.09|46.89|44.09|46.83|44.03|0
1649905200000|2022-04-14 03:00:00|46.88|44.08|46.82|44.02|46.89|44.09|46.82|44.02|0
1649905500000|2022-04-14 03:05:00|46.84|44.04|46.91|44.11|46.95|44.15|46.81|44.01|0
1649905800000|2022-04-14 03:10:00|46.93|44.13|46.91|44.11|46.94|44.14|46.89|44.09|0
1649906100000|2022-04-14 03:15:00|46.92|44.12|46.8|44|46.92|44.12|46.75|43.95|0
1649906400000|2022-04-14 03:20:00|46.82|44.02|46.9|44.1|46.96|44.16|46.81|44.01|0
1649906700000|2022-04-14 03:25:00|46.92|44.12|46.89|44.09|46.92|44.12|46.87|44.07|0
1649907000000|2022-04-14 03:30:00|46.87|44.07|46.92|44.12|46.94|44.14|46.87|44.07|0
1649907300000|2022-04-14 03:35:00|46.9|44.1|46.99|44.19|47|44.2|46.9|44.1|0
1649907600000|2022-04-14 03:40:00|46.97|44.17|46.9|44.1|46.99|44.19|46.88|44.08|0
1649907900000|2022-04-14 03:45:00|46.88|44.08|46.8|44|46.92|44.12|46.68|43.88|0
1649908200000|2022-04-14 03:50:00|46.78|43.98|46.89|44.09|46.89|44.09|46.78|43.98|0
1649908500000|2022-04-14 03:55:00|46.9|44.1|46.86|44.06|46.9|44.1|46.85|44.05|0
1649908800000|2022-04-14 04:00:00|46.87|44.07|46.78|43.98|46.87|44.07|46.76|43.96|0
1649909100000|2022-04-14 04:05:00|46.77|43.97|46.72|43.92|46.78|43.98|46.69|43.89|0
1649909400000|2022-04-14 04:10:00|46.71|43.91|46.62|43.82|46.72|43.92|46.57|43.77|0
1649909700000|2022-04-14 04:15:00|46.63|43.83|46.58|43.78|46.69|43.89|46.53|43.73|0
1649910000000|2022-04-14 04:20:00|46.59|43.79|46.5|43.7|46.62|43.82|46.5|43.7|0
1649910300000|2022-04-14 04:25:00|46.51|43.71|46.45|43.65|46.55|43.75|46.43|43.63|0
1649910600000|2022-04-14 04:30:00|46.46|43.66|46.42|43.62|46.46|43.66|46.41|43.61|0
1649910900000|2022-04-14 04:35:00|46.41|43.61|46.41|43.61|46.43|43.63|46.37|43.57|0
1649911200000|2022-04-14 04:40:00|46.42|43.62|46.39|43.59|46.42|43.62|46.37|43.57|0
1649911500000|2022-04-14 04:45:00|46.37|43.57|46.3|43.5|46.37|43.57|46.3|43.5|0
1649911800000|2022-04-14 04:50:00|46.31|43.51|46.38|43.58|46.39|43.59|46.31|43.51|0
1649912100000|2022-04-14 04:55:00|46.39|43.59|46.4|43.6|46.4|43.6|46.37|43.57|0
1649912400000|2022-04-14 05:00:00|46.38|43.58|46.4|43.6|46.44|43.64|46.32|43.52|0
1649912700000|2022-04-14 05:05:00|46.41|43.61|46.43|43.63|46.43|43.63|46.32|43.52|0
1649913000000|2022-04-14 05:10:00|46.42|43.62|46.4|43.6|46.47|43.67|46.4|43.6|0
1649913300000|2022-04-14 05:15:00|46.36|43.56|46.34|43.54|46.36|43.56|46.31|43.51|0
1649913600000|2022-04-14 05:20:00|46.33|43.53|46.41|43.61|46.43|43.63|46.33|43.53|0
1649913900000|2022-04-14 05:25:00|46.4|43.6|46.43|43.63|46.43|43.63|46.36|43.56|0
1649914200000|2022-04-14 05:30:00|46.42|43.62|46.36|43.56|46.47|43.67|46.34|43.54|0
1649914500000|2022-04-14 05:35:00|46.35|43.55|46.2|43.4|46.38|43.58|46.17|43.37|0
1649914800000|2022-04-14 05:40:00|46.22|43.42|46.26|43.46|46.31|43.51|46.19|43.39|0
1649915100000|2022-04-14 05:45:00|46.27|43.47|46.39|43.59|46.39|43.59|46.18|43.38|0
1649915400000|2022-04-14 05:50:00|46.41|43.61|46.37|43.57|46.42|43.62|46.35|43.55|0
1649915700000|2022-04-14 05:55:00|46.35|43.55|46.45|43.65|46.45|43.65|46.29|43.49|0
1649916000000|2022-04-14 06:00:00|46.4|43.6|46.5|43.7|46.52|43.72|46.37|43.57|0
1649916300000|2022-04-14 06:05:00|46.52|43.72|46.55|43.75|46.62|43.82|46.47|43.67|0
1649916600000|2022-04-14 06:10:00|46.54|43.74|46.52|43.72|46.57|43.77|46.49|43.69|0
1649916900000|2022-04-14 06:15:00|46.53|43.73|46.67|43.87|46.68|43.88|46.43|43.63|0
1649917200000|2022-04-14 06:20:00|46.66|43.86|46.6|43.8|46.7|43.9|46.6|43.8|0
1649917500000|2022-04-14 06:25:00|46.61|43.81|46.75|43.95|46.8|44|46.6|43.8|0
1649917800000|2022-04-14 06:30:00|46.77|43.97|46.88|44.08|46.9|44.1|46.7|43.9|0
1649918100000|2022-04-14 06:35:00|46.87|44.07|46.85|44.05|46.89|44.09|46.8|44|0
1649918400000|2022-04-14 06:40:00|46.86|44.06|46.87|44.07|46.9|44.1|46.82|44.02|0
1649918700000|2022-04-14 06:45:00|46.88|44.08|46.92|44.12|46.92|44.12|46.83|44.03|0
1649919000000|2022-04-14 06:50:00|46.93|44.13|47|44.2|47|44.2|46.88|44.08|0
1649919300000|2022-04-14 06:55:00|47.02|44.22|47.05|44.25|47.05|44.25|47.02|44.22|0
1649919600000|2022-04-14 07:00:00|47|44.2|47.42|44.06|47.52|44.41|47|44|0
1649919900000|2022-04-14 07:05:00|47.19|44.31|47.31|44.43|47.33|44.45|47.14|44.26|0
1649920200000|2022-04-14 07:10:00|47.33|44.45|47.42|44.54|47.54|44.66|47.28|44.4|0
1649920500000|2022-04-14 07:15:00|47.44|44.56|47.34|44.46|47.63|44.75|47.31|44.43|0
1649920800000|2022-04-14 07:20:00|47.33|44.45|47.29|44.41|47.54|44.66|47.26|44.38|0
1649921100000|2022-04-14 07:25:00|47.28|44.4|47.41|44.53|47.42|44.54|46.93|44.05|0
1649921400000|2022-04-14 07:30:00|47.39|44.51|47.66|44.78|47.67|44.79|47.37|44.49|0
1649921700000|2022-04-14 07:35:00|47.65|44.77|47.61|44.73|47.73|44.85|47.51|44.63|0
1649922000000|2022-04-14 07:40:00|47.6|44.72|47.13|44.73|47.65|44.77|47.1|44.53|0
1649922300000|2022-04-14 07:45:00|47.11|44.71|47|44.6|47.19|44.79|46.98|44.58|0
1649922600000|2022-04-14 07:50:00|46.99|44.59|47.1|44.7|47.15|44.75|46.99|44.59|0
1649922900000|2022-04-14 07:55:00|47.09|44.69|47.11|44.71|47.25|44.85|47.08|44.68|0
1649923200000|2022-04-14 08:00:00|47.1|44.7|47.3|44.9|47.34|44.94|47.04|44.64|0
1649923500000|2022-04-14 08:05:00|47.32|44.92|47.16|44.76|47.32|44.92|46.99|44.59|0
1649923800000|2022-04-14 08:10:00|47.13|44.73|47.09|44.69|47.18|44.78|47.04|44.64|0
1649924100000|2022-04-14 08:15:00|47.07|44.67|47.18|44.78|47.19|44.79|47.02|44.62|0
1649924400000|2022-04-14 08:20:00|47.19|44.79|47.23|44.83|47.26|44.86|47.13|44.73|0
1649924700000|2022-04-14 08:25:00|47.24|44.84|47.38|44.98|47.49|45.09|47.24|44.84|0
1649925000000|2022-04-14 08:30:00|47.4|45|47.42|45.02|47.47|45.07|47.35|44.95|0
1649925300000|2022-04-14 08:35:00|47.43|45.03|47.41|45.01|47.48|45.08|47.39|44.99|0
1649925600000|2022-04-14 08:40:00|47.43|45.03|47.33|44.93|47.43|45.03|47.2|44.8|0
1649925900000|2022-04-14 08:45:00|47.31|44.91|47.32|44.92|47.41|45.01|47.27|44.87|0
1649926200000|2022-04-14 08:50:00|47.31|44.91|47.24|44.84|47.33|44.93|47.22|44.82|0
1649926500000|2022-04-14 08:55:00|47.25|44.85|47.2|44.8|47.34|44.94|47.2|44.8|0
1649926800000|2022-04-14 09:00:00|47.22|44.82|47.01|44.61|47.25|44.85|46.87|44.47|0
1649927100000|2022-04-14 09:05:00|47.06|44.66|46.99|44.59|47.1|44.7|46.86|44.46|0
1649927400000|2022-04-14 09:10:00|47.01|44.61|46.99|44.59|47.18|44.78|46.87|44.47|0
1649927700000|2022-04-14 09:15:00|46.98|44.58|47.04|44.64|47.06|44.66|46.94|44.54|0
1649928000000|2022-04-14 09:20:00|47.02|44.62|46.96|44.56|47.04|44.64|46.91|44.51|0
1649928300000|2022-04-14 09:25:00|46.95|44.55|46.97|44.57|47.04|44.64|46.93|44.53|0
1649928600000|2022-04-14 09:30:00|46.95|44.55|46.84|44.44|47|44.6|46.83|44.43|0
1649928900000|2022-04-14 09:35:00|46.85|44.45|46.83|44.43|46.86|44.46|46.79|44.39|0
1649929200000|2022-04-14 09:40:00|46.82|44.42|46.84|44.44|46.88|44.48|46.79|44.39|0
1649929500000|2022-04-14 09:45:00|46.85|44.45|46.83|44.43|46.88|44.48|46.81|44.41|0
1649929800000|2022-04-14 09:50:00|46.84|44.44|46.91|44.51|47.41|44.84|46.84|44.25|0
1649930100000|2022-04-14 09:55:00|46.89|44.49|46.8|44.4|46.91|44.51|46.77|44.37|0
1649930400000|2022-04-14 10:00:00|46.82|44.42|46.68|44.28|46.86|44.46|46.66|44.26|0
1649930700000|2022-04-14 10:05:00|46.66|44.26|46.72|44.32|46.79|44.39|46.66|44.26|0
1649931000000|2022-04-14 10:10:00|46.73|44.33|46.82|44.42|46.88|44.48|46.66|44.26|0
1649931300000|2022-04-14 10:15:00|46.8|44.4|46.87|44.47|46.92|44.52|46.73|44.33|0
1649931600000|2022-04-14 10:20:00|46.88|44.48|46.87|44.47|46.92|44.52|46.77|44.37|0
1649931900000|2022-04-14 10:25:00|46.85|44.45|46.9|44.5|46.95|44.55|46.82|44.42|0
1649932200000|2022-04-14 10:30:00|46.87|44.47|47.14|44.74|47.18|44.78|46.85|44.45|0
1649932500000|2022-04-14 10:35:00|47.16|44.76|47.14|44.74|47.16|44.76|47.07|44.67|0
1649932800000|2022-04-14 10:40:00|47.12|44.72|47|44.6|47.13|44.73|46.97|44.57|0
1649933100000|2022-04-14 10:45:00|47.04|44.64|47.04|44.64|47.07|44.67|46.91|44.51|0
1649933400000|2022-04-14 10:50:00|47.03|44.63|46.88|44.48|47.05|44.65|46.88|44.48|0
1649933700000|2022-04-14 10:55:00|46.89|44.49|46.89|44.49|46.95|44.55|46.86|44.46|0
1649934000000|2022-04-14 11:00:00|46.91|44.51|46.62|44.22|46.96|44.56|46.58|44.18|0
1649934300000|2022-04-14 11:05:00|46.6|44.2|46.58|44.18|46.98|44.45|46.57|43.99|0
1649934600000|2022-04-14 11:10:00|46.59|44.19|46.57|44.17|46.63|44.23|46.5|44.1|0
1649934900000|2022-04-14 11:15:00|46.54|44.14|46.65|44.25|46.68|44.28|46.49|44.09|0
1649935200000|2022-04-14 11:20:00|46.66|44.26|46.78|44.38|46.81|44.41|46.66|44.26|0
1649935500000|2022-04-14 11:25:00|46.76|44.36|46.89|44.49|46.9|44.5|46.75|44.35|0
1649935800000|2022-04-14 11:30:00|46.9|44.5|46.88|44.48|46.93|44.53|46.79|44.39|0
1649936100000|2022-04-14 11:35:00|46.86|44.46|46.69|44.29|46.93|44.53|46.69|44.29|0
1649936400000|2022-04-14 11:40:00|46.71|44.31|46.75|44.35|46.76|44.36|46.58|44.18|0
1649936700000|2022-04-14 11:45:00|46.72|44.32|47.25|43.89|47.3|44.36|46.62|43.74|0
1649937000000|2022-04-14 11:50:00|47.23|43.87|47.55|44.67|47.75|44.69|47.23|43.87|0
1649937300000|2022-04-14 11:55:00|47.51|44.63|47.58|44.7|48.07|45.19|47.12|44.24|0
1649937600000|2022-04-14 12:00:00|47.59|44.71|47.45|44.57|47.64|44.76|47.38|44.5|0
1649937900000|2022-04-14 12:05:00|47.44|44.56|47.37|44.49|47.44|44.56|47.31|44.43|0
1649938200000|2022-04-14 12:10:00|47.36|44.48|47.28|44.4|47.38|44.5|47.23|44.35|0
1649938500000|2022-04-14 12:15:00|47.3|44.42|47.14|44.26|47.35|44.47|47.14|44.26|0
1649938800000|2022-04-14 12:20:00|47.16|44.28|47.15|44.27|47.21|44.33|47.1|44.22|0
1649939100000|2022-04-14 12:25:00|47.17|44.29|46.95|44.07|47.37|44.49|46.88|44|0
1649939400000|2022-04-14 12:30:00|46.92|44.04|46.89|44.49|47.09|44.54|46.75|43.92|0
1649939700000|2022-04-14 12:35:00|46.87|44.47|47.06|44.66|47.06|44.66|46.85|44.45|0
1649940000000|2022-04-14 12:40:00|47.04|44.64|47.06|44.66|47.23|44.83|46.99|44.59|0
1649940300000|2022-04-14 12:45:00|47.04|44.64|47.18|44.78|47.27|44.87|46.93|44.53|0
1649940600000|2022-04-14 12:50:00|47.2|44.8|47.19|44.79|47.23|44.83|47.11|44.71|0
1649940900000|2022-04-14 12:55:00|47.21|44.81|47.32|44.92|47.35|44.95|47.11|44.71|0
1649941200000|2022-04-14 13:00:00|47.33|44.93|47.19|44.79|47.46|45.06|47.19|44.79|0
1649941500000|2022-04-14 13:05:00|47.21|44.81|47.19|44.79|47.33|44.93|47.17|44.77|0
1649941800000|2022-04-14 13:10:00|47.21|44.81|47.22|44.82|47.28|44.88|47.15|44.75|0
1649942100000|2022-04-14 13:15:00|47.21|44.81|46.93|44.53|47.26|44.86|46.93|44.53|0
1649942400000|2022-04-14 13:20:00|46.94|44.54|46.87|44.47|46.94|44.54|46.84|44.44|0
1649942700000|2022-04-14 13:25:00|46.96|44.56|46.41|44.01|46.96|44.56|46.41|44.01|0
1649943000000|2022-04-14 13:30:00|46.39|43.99|45.86|43.46|46.39|43.99|45.86|43.46|0
1649943300000|2022-04-14 13:35:00|45.88|43.48|46.33|43.45|46.53|44.13|45.13|42.73|0
1649943600000|2022-04-14 13:40:00|46.28|43.4|47.02|44.14|47.02|44.14|46.19|43.31|0
1649943900000|2022-04-14 13:45:00|47|44.12|46.17|43.29|47.34|44.46|46.16|43.28|0
1649944200000|2022-04-14 13:50:00|47.6|44.72|47.66|44.78|48.05|45.17|47.57|44.69|0
1649944500000|2022-04-14 13:55:00|47.64|44.76|47.63|44.75|47.78|44.9|47.49|44.61|0
1649944800000|2022-04-14 14:00:00|47.58|44.7|47.27|44.39|47.65|44.77|47.05|44.17|0
1649945100000|2022-04-14 14:05:00|47.29|44.41|48.75|45.87|48.96|46.08|47.29|44.41|0
1649945400000|2022-04-14 14:10:00|48.77|45.89|47.61|44.73|48.91|46.03|47.45|44.57|0
1649945700000|2022-04-14 14:15:00|47.63|44.75|47.54|44.66|47.84|44.96|47.33|44.45|0
1649946000000|2022-04-14 14:20:00|47.59|44.71|48.44|45.56|48.64|45.76|47.58|44.7|0
1649946300000|2022-04-14 14:25:00|48.45|45.57|48.38|45.5|48.63|45.75|48.24|45.36|0
1649946600000|2022-04-14 14:30:00|48.39|45.51|48.17|45.29|48.51|45.63|47.97|45.09|0
1649946900000|2022-04-14 14:35:00|48.15|45.27|48.43|45.55|48.68|45.8|47.99|45.11|0
1649947200000|2022-04-14 14:40:00|48.47|45.59|48.42|45.54|48.63|45.75|48.2|45.32|0
1649947500000|2022-04-14 14:45:00|48.43|45.55|48.24|45.36|48.76|45.88|47.82|44.94|0
1649947800000|2022-04-14 14:50:00|48.29|45.41|48.35|45.47|48.59|45.71|48.29|45.41|0
1649948100000|2022-04-14 14:55:00|48.34|45.46|48.22|45.34|48.4|45.52|48.03|45.15|0
1649948400000|2022-04-14 15:00:00|48.27|45.39|48.01|45.13|48.4|45.52|47.89|45.01|0
1649948700000|2022-04-14 15:05:00|48.02|45.14|48.02|45.14|48.18|45.3|47.87|44.99|0
1649949000000|2022-04-14 15:10:00|48.04|45.16|48.04|45.16|48.25|45.37|47.85|44.97|0
1649949300000|2022-04-14 15:15:00|48|45.12|48.25|45.37|48.39|45.51|47.81|44.93|0
1649949600000|2022-04-14 15:20:00|48.23|45.35|47.77|44.89|48.46|45.58|47.77|44.89|0
1649949900000|2022-04-14 15:25:00|47.76|44.88|47.55|44.67|47.99|45.11|47.47|44.59|0
1649950200000|2022-04-14 15:30:00|47.54|44.66|47.75|44.87|47.78|44.9|47.45|44.57|0
1649950500000|2022-04-14 15:35:00|47.76|44.88|48.08|45.2|48.12|45.24|47.73|44.85|0
1649950800000|2022-04-14 15:40:00|48.06|45.18|48.47|45.59|48.54|45.66|48.03|45.15|0
1649951100000|2022-04-14 15:45:00|48.49|45.61|48.43|45.55|48.58|45.7|48.33|45.45|0
1649951400000|2022-04-14 15:50:00|48.42|45.54|48.57|45.69|48.58|45.7|48.41|45.53|0
1649951700000|2022-04-14 15:55:00|48.56|45.68|48.2|45.32|48.57|45.69|47.7|44.82|0
1649952000000|2022-04-14 16:00:00|48.26|45.38|48.26|45.38|48.4|45.52|47.96|45.08|0
1649952300000|2022-04-14 16:05:00|48.29|45.41|47.99|45.11|48.31|45.43|47.92|45.04|0
1649952600000|2022-04-14 16:10:00|48.01|45.13|48.24|45.36|48.25|45.37|47.94|45.06|0
1649952900000|2022-04-14 16:15:00|48.22|45.34|48.34|45.46|48.43|45.55|48.09|45.21|0
1649953200000|2022-04-14 16:20:00|48.32|45.44|48.43|45.55|48.57|45.69|48.32|45.44|0
1649953500000|2022-04-14 16:25:00|48.41|45.53|48.7|45.82|48.77|45.89|48.36|45.48|0
1649953800000|2022-04-14 16:30:00|48.72|45.84|48.7|45.82|48.81|45.93|48.55|45.67|0
1649954100000|2022-04-14 16:35:00|48.73|45.85|48.79|45.91|48.79|45.91|48.62|45.74|0
1649954400000|2022-04-14 16:40:00|48.77|45.89|49.03|46.15|49.04|46.16|48.77|45.89|0
1649954700000|2022-04-14 16:45:00|49.04|46.16|49.06|46.18|49.11|46.23|48.95|46.07|0
1649955000000|2022-04-14 16:50:00|49.07|46.19|49.09|46.21|49.11|46.23|49|46.12|0
1649955300000|2022-04-14 16:55:00|49.07|46.19|48.71|45.83|49.09|46.21|48.67|45.79|0
1649955600000|2022-04-14 17:00:00|48.69|45.81|48.71|45.83|48.8|45.92|48.56|45.68|0
1649955900000|2022-04-14 17:05:00|48.73|45.85|48.87|45.99|48.94|46.06|48.69|45.81|0
1649956200000|2022-04-14 17:10:00|48.88|46|48.92|46.04|48.94|46.06|48.6|45.72|0
1649956500000|2022-04-14 17:15:00|48.87|45.99|48.94|46.06|49.01|46.13|48.74|45.86|0
1649956800000|2022-04-14 17:20:00|48.96|46.08|48.83|45.95|48.96|46.08|48.76|45.88|0
1649957100000|2022-04-14 17:25:00|48.77|45.89|48.75|45.87|48.88|46|48.71|45.83|0
1649957400000|2022-04-14 17:30:00|48.77|45.89|48.61|45.73|48.81|45.93|48.56|45.68|0
1649957700000|2022-04-14 17:35:00|48.59|45.71|48.55|45.67|48.59|45.71|48.41|45.53|0
1649958000000|2022-04-14 17:40:00|48.54|45.66|48.29|45.41|48.59|45.71|48.21|45.33|0
1649958300000|2022-04-14 17:45:00|48.25|45.37|48.03|45.15|48.27|45.39|47.98|45.1|0
1649958600000|2022-04-14 17:50:00|48.02|45.14|48.18|45.3|48.18|45.3|47.95|45.07|0
1649958900000|2022-04-14 17:55:00|48.16|45.28|47.78|44.9|48.18|45.3|47.78|44.9|0
1649959200000|2022-04-14 18:00:00|47.8|44.92|47.52|44.64|47.82|44.94|47.45|44.57|0
1649959500000|2022-04-14 18:05:00|47.5|44.62|47.78|44.9|47.84|44.96|47.48|44.6|0
1649959800000|2022-04-14 18:10:00|47.76|44.88|47.71|44.83|47.85|44.97|47.64|44.76|0
1649960100000|2022-04-14 18:15:00|47.64|44.76|48.01|45.13|48.03|45.15|47.59|44.71|0
1649960400000|2022-04-14 18:20:00|48.07|45.19|48.33|45.45|48.35|45.47|48.06|45.18|0
1649960700000|2022-04-14 18:25:00|48.29|45.41|48.09|45.21|48.38|45.5|47.97|45.09|0
1649961000000|2022-04-14 18:30:00|48.06|45.18|48.36|45.48|48.43|45.55|47.92|45.04|0
1649961300000|2022-04-14 18:35:00|48.37|45.49|48.45|45.57|48.54|45.66|48.29|45.41|0
1649961600000|2022-04-14 18:40:00|48.43|45.55|48.34|45.46|48.45|45.57|48.31|45.43|0
1649961900000|2022-04-14 18:45:00|48.35|45.47|48.38|45.5|48.47|45.59|48.23|45.35|0
1649962200000|2022-04-14 18:50:00|48.36|45.48|48.95|46.07|49|46.12|48.32|45.44|0
1649962500000|2022-04-14 18:55:00|48.93|46.05|49.18|46.3|49.2|46.32|48.93|46.05|0
1649962800000|2022-04-14 19:00:00|49.2|46.32|49.4|46.52|49.64|46.76|48.53|45.65|0
1649963100000|2022-04-14 19:05:00|49.38|46.5|49.78|46.9|49.78|46.9|49.29|46.41|0
1649963400000|2022-04-14 19:10:00|49.77|46.89|49.63|46.75|49.85|46.97|49.61|46.73|0
1649963700000|2022-04-14 19:15:00|49.6|46.72|49.14|46.26|49.6|46.72|49.09|46.21|0
1649964000000|2022-04-14 19:20:00|49.16|46.28|49.32|46.44|49.39|46.51|49.05|46.17|0
1649964300000|2022-04-14 19:25:00|49.3|46.42|49.61|46.73|49.67|46.79|49.3|46.42|0
1649964600000|2022-04-14 19:30:00|49.57|46.69|49.96|47.08|49.98|47.1|49.57|46.69|0
1649964900000|2022-04-14 19:35:00|49.94|47.06|50.05|47.17|50.05|47.17|49.77|46.89|0
1649965200000|2022-04-14 19:40:00|50.01|47.13|49.63|46.75|50.09|47.21|49.63|46.75|0
1649965500000|2022-04-14 19:45:00|49.64|46.76|49.88|47|49.99|47.11|49.59|46.71|0
1649965800000|2022-04-14 19:50:00|50.03|47.15|50.25|47.37|50.4|47.52|50.03|47.15|0
1649966100000|2022-04-14 19:55:00|50.17|47.29|50.56|47.68|50.69|47.81|50.08|47.2|0
1649966400000|2022-04-14 20:00:00|50.64|47.76|50.71|47.83|50.73|47.85|50.45|47.57|0
1649966700000|2022-04-14 20:05:00|50.69|47.81|50.69|47.81|50.73|47.85|50.63|47.75|0
1649967000000|2022-04-14 20:10:00|50.71|47.83|50.73|47.85|50.73|47.85|50.67|47.79|0
1650265500000|2022-04-18 07:05:00|51.79|48.91|51.83|48.95|51.83|48.95|51.77|48.89|0
1650265800000|2022-04-18 07:10:00|51.81|48.93|51.77|48.89|51.83|48.95|51.71|48.83|0
1650266100000|2022-04-18 07:15:00|51.79|48.91|51.79|48.91|51.83|48.95|51.75|48.87|0
1650266400000|2022-04-18 07:20:00|51.8|48.92|51.74|48.86|51.84|48.96|51.73|48.85|0
1650266700000|2022-04-18 07:25:00|51.73|48.85|51.75|48.87|51.75|48.87|51.62|48.74|0
1650267000000|2022-04-18 07:30:00|51.76|48.88|51.74|48.86|51.84|48.96|51.74|48.86|0
1650267300000|2022-04-18 07:35:00|51.71|48.83|51.91|49.03|52.08|49.2|51.69|48.81|0
1650267600000|2022-04-18 07:40:00|51.9|49.02|51.94|49.06|51.99|49.11|51.84|48.96|0
1650267900000|2022-04-18 07:45:00|51.91|49.03|51.8|48.92|51.93|49.05|51.77|48.89|0
1650268200000|2022-04-18 07:50:00|51.81|48.93|51.76|48.88|51.83|48.95|51.74|48.86|0
1650268500000|2022-04-18 07:55:00|51.78|48.9|51.75|48.87|51.81|48.93|51.71|48.83|0
1650268800000|2022-04-18 08:00:00|51.76|48.88|51.22|48.34|51.76|48.88|51.18|48.3|0
1650269100000|2022-04-18 08:05:00|51.21|48.33|51.07|48.67|51.28|48.79|50.99|48.3|0
1650269400000|2022-04-18 08:10:00|51.06|48.66|51.13|48.73|51.16|48.76|51.06|48.66|0
1650269700000|2022-04-18 08:15:00|51.11|48.71|51|48.6|51.13|48.73|51|48.6|0
1650270000000|2022-04-18 08:20:00|51.01|48.61|51.05|48.65|51.05|48.65|50.92|48.52|0
1650270300000|2022-04-18 08:25:00|51.03|48.63|51.05|48.65|51.05|48.65|50.98|48.58|0
1650270600000|2022-04-18 08:30:00|51.03|48.63|51.07|48.67|51.11|48.71|51.03|48.63|0
1650270900000|2022-04-18 08:35:00|51.06|48.66|51.07|48.67|51.12|48.72|51.03|48.63|0
1650271200000|2022-04-18 08:40:00|51.09|48.69|51.04|48.64|51.11|48.71|51.04|48.64|0
1650271500000|2022-04-18 08:45:00|51.03|48.63|51.04|48.64|51.07|48.67|51.03|48.63|0
1650271800000|2022-04-18 08:50:00|51.03|48.63|51.17|48.77|51.18|48.78|51.03|48.63|0
1650272100000|2022-04-18 08:55:00|51.18|48.78|51.23|48.83|51.25|48.85|51.16|48.76|0
1650272400000|2022-04-18 09:00:00|51.21|48.81|51|48.6|51.29|48.89|51|48.6|0
1650272700000|2022-04-18 09:05:00|50.99|48.59|51|48.6|51.02|48.62|50.97|48.57|0
1650273000000|2022-04-18 09:10:00|51.01|48.61|51.11|48.71|51.11|48.71|51|48.6|0
1650273300000|2022-04-18 09:15:00|51.1|48.7|52.75|50.35|52.75|50.35|51.07|48.67|0
1650273600000|2022-04-18 09:20:00|52.76|50.36|53.12|50.72|53.21|50.81|52.76|50.36|0
1650273900000|2022-04-18 09:25:00|53.13|50.73|53.06|50.66|53.13|50.73|52.98|50.58|0
1650274200000|2022-04-18 09:30:00|53.08|50.68|52.98|50.58|53.08|50.68|52.96|50.56|0
1650274500000|2022-04-18 09:35:00|52.97|50.57|52.98|50.58|53|50.6|52.92|50.52|0
1650274800000|2022-04-18 09:40:00|52.99|50.59|52.99|50.59|53.02|50.62|52.92|50.52|0
1650275100000|2022-04-18 09:45:00|52.98|50.58|52.94|50.54|53.03|50.63|52.93|50.53|0
1650275400000|2022-04-18 09:50:00|52.93|50.53|52.93|50.53|53.01|50.61|52.93|50.53|0
1650275700000|2022-04-18 09:55:00|52.94|50.54|52.92|50.52|52.97|50.57|52.91|50.51|0
1650276000000|2022-04-18 10:00:00|52.93|50.53|52.79|50.39|52.95|50.55|52.78|50.38|0
1650276300000|2022-04-18 10:05:00|52.8|50.4|52.75|50.35|52.85|50.45|52.72|50.32|0
1650276600000|2022-04-18 10:10:00|52.77|50.37|52.75|50.35|52.79|50.39|52.73|50.33|0
1650276900000|2022-04-18 10:15:00|52.77|50.37|52.79|50.39|52.79|50.39|52.73|50.33|0
1650277200000|2022-04-18 10:20:00|52.81|50.41|52.79|50.39|52.81|50.41|52.71|50.31|0
1650277500000|2022-04-18 10:25:00|52.77|50.37|52.47|50.07|52.77|50.37|52.42|50.02|0
1650277800000|2022-04-18 10:30:00|52.46|50.06|52.55|50.15|52.57|50.17|52.46|50.06|0
1650278100000|2022-04-18 10:35:00|52.54|50.14|52.59|50.19|52.61|50.21|52.53|50.13|0
1650278400000|2022-04-18 10:40:00|52.61|50.21|52.53|50.13|52.61|50.21|52.46|50.06|0
1650278700000|2022-04-18 10:45:00|52.55|50.15|52.52|50.12|52.55|50.15|52.47|50.07|0
1650279000000|2022-04-18 10:50:00|52.51|50.11|52.53|50.13|52.55|50.15|52.47|50.07|0
1650279300000|2022-04-18 10:55:00|52.55|50.15|52.57|50.17|52.59|50.19|52.47|50.07|0
1650279600000|2022-04-18 11:00:00|52.47|50.07|52.31|49.91|52.47|50.07|52.28|49.88|0
1650279900000|2022-04-18 11:05:00|52.32|49.92|52.06|49.66|52.32|49.92|51.99|49.59|0
1650280200000|2022-04-18 11:10:00|52.05|49.65|51.7|49.3|52.06|49.66|51.66|49.26|0
1650280500000|2022-04-18 11:15:00|51.69|49.29|51.62|49.22|51.76|49.36|51.57|49.17|0
1650280800000|2022-04-18 11:20:00|51.64|49.24|51.76|49.36|51.77|49.37|51.6|49.2|0
1650281100000|2022-04-18 11:25:00|51.75|49.35|51.79|49.39|51.83|49.43|51.74|49.34|0
1650281400000|2022-04-18 11:30:00|51.78|49.38|51.77|49.37|51.85|49.45|51.73|49.33|0
1650281700000|2022-04-18 11:35:00|51.79|49.39|51.94|49.54|51.96|49.56|51.79|49.39|0
1650282000000|2022-04-18 11:40:00|51.96|49.56|51.92|49.52|52.08|49.68|51.92|49.52|0
1650282300000|2022-04-18 11:45:00|51.94|49.54|52.07|49.67|52.08|49.68|51.94|49.54|0
1650282600000|2022-04-18 11:50:00|52.09|49.69|52.07|49.67|52.17|49.77|52.03|49.63|0
1650282900000|2022-04-18 11:55:00|52.15|49.75|52.15|49.75|52.21|49.81|52.13|49.73|0
1650283200000|2022-04-18 12:00:00|52.13|49.73|52.04|49.64|52.19|49.79|51.99|49.59|0
1650283500000|2022-04-18 12:05:00|52.05|49.65|52.16|49.76|52.22|49.82|51.95|49.55|0
1650283800000|2022-04-18 12:10:00|52.18|49.78|52.28|49.88|52.32|49.92|52.12|49.72|0
1650284100000|2022-04-18 12:15:00|52.26|49.86|52.21|49.81|52.38|49.98|52.16|49.76|0
1650284400000|2022-04-18 12:20:00|52.22|49.82|52.14|49.74|52.22|49.82|52.1|49.7|0
1650284700000|2022-04-18 12:25:00|52.16|49.76|52.03|49.63|52.16|49.76|52.01|49.61|0
1650285000000|2022-04-18 12:30:00|52.02|49.62|52.08|49.68|52.19|49.79|52|49.6|0
1650285300000|2022-04-18 12:35:00|52.06|49.66|51.86|49.46|52.06|49.66|51.77|49.37|0
1650285600000|2022-04-18 12:40:00|51.85|49.45|52.02|49.62|52.04|49.64|51.81|49.41|0
1650285900000|2022-04-18 12:45:00|52|49.6|51.98|49.58|52.06|49.66|51.96|49.56|0
1650286200000|2022-04-18 12:50:00|51.99|49.59|52.13|49.73|52.17|49.77|51.94|49.54|0
1650286500000|2022-04-18 12:55:00|52.11|49.71|52.17|49.77|52.18|49.78|51.97|49.57|0
1650286800000|2022-04-18 13:00:00|52.18|49.78|51.86|49.46|52.26|49.86|51.83|49.43|0
1650287100000|2022-04-18 13:05:00|51.88|49.48|51.88|49.48|51.92|49.52|51.82|49.42|0
1650287400000|2022-04-18 13:10:00|51.87|49.47|50.12|47.72|51.9|49.5|50.12|47.72|0
1650287700000|2022-04-18 13:15:00|50.1|47.7|50.19|47.79|50.2|47.8|50.03|47.63|0
1650288000000|2022-04-18 13:20:00|50.21|47.81|50.14|47.74|50.21|47.81|50.12|47.72|0
1650288300000|2022-04-18 13:25:00|50.16|47.76|50.36|47.96|50.44|48.04|50.16|47.76|0
1650288600000|2022-04-18 13:30:00|50.23|47.83|49.35|46.95|50.52|48.12|47.35|44.95|0
1650288900000|2022-04-18 13:35:00|49.44|47.04|49.04|46.64|49.46|47.06|48.7|46.3|0
1650289200000|2022-04-18 13:40:00|49.08|46.68|48.91|46.51|49.45|47.05|48.57|46.17|0
1650289500000|2022-04-18 13:45:00|48.84|46.44|48.99|46.59|49.3|46.9|48.84|46.44|0
1650289800000|2022-04-18 13:50:00|48.91|46.51|49.66|47.26|49.83|47.43|48.9|46.5|0
1650290100000|2022-04-18 13:55:00|49.68|47.28|49.78|47.38|49.98|47.58|49.68|47.28|0
1650290400000|2022-04-18 14:00:00|49.85|47.45|49.5|47.1|50.26|47.86|49.38|46.98|0
1650290700000|2022-04-18 14:05:00|49.46|47.06|50.5|48.1|50.5|48.1|49.22|46.82|0
1650291000000|2022-04-18 14:10:00|50.54|48.14|49.8|47.4|50.58|48.18|49.72|47.32|0
1650291300000|2022-04-18 14:15:00|49.81|47.41|49.7|47.3|49.96|47.56|49.65|47.25|0
1650291600000|2022-04-18 14:20:00|49.68|47.28|49.04|46.64|49.76|47.36|49.01|46.61|0
1650291900000|2022-04-18 14:25:00|49.02|46.62|49.52|47.12|49.52|47.12|48.91|46.51|0
1650292200000|2022-04-18 14:30:00|49.42|47.02|49.18|46.78|49.48|47.08|49.18|46.78|0
1650292500000|2022-04-18 14:35:00|49.17|46.77|49.15|46.75|49.44|47.04|49.13|46.73|0
1650292800000|2022-04-18 14:40:00|49.07|46.67|49.11|46.71|49.24|46.84|48.91|46.51|0
1650293100000|2022-04-18 14:45:00|49.07|46.67|49.16|46.76|49.33|46.93|48.96|46.56|0
1650293400000|2022-04-18 14:50:00|49.18|46.78|49.58|47.18|49.64|47.24|49.16|46.76|0
1650293700000|2022-04-18 14:55:00|49.56|47.16|49.06|46.66|49.8|47.4|48.99|46.59|0
1650294000000|2022-04-18 15:00:00|49.07|46.67|48.87|46.47|49.24|46.84|48.87|46.47|0
1650294300000|2022-04-18 15:05:00|48.85|46.45|49.07|46.67|49.07|46.67|48.8|46.4|0
1650294600000|2022-04-18 15:10:00|49.11|46.71|49.12|46.72|49.16|46.76|48.96|46.56|0
1650294900000|2022-04-18 15:15:00|49.14|46.74|49.45|47.05|49.56|47.16|49.09|46.69|0
1650295200000|2022-04-18 15:20:00|49.44|47.04|49.95|47.55|49.97|47.57|49.36|46.96|0
1650295500000|2022-04-18 15:25:00|50.01|47.61|49.73|47.33|50.32|47.92|49.66|47.26|0
1650295800000|2022-04-18 15:30:00|49.75|47.35|49.88|47.48|50.01|47.61|49.68|47.28|0
1650296100000|2022-04-18 15:35:00|49.86|47.46|50.12|47.72|50.22|47.82|49.84|47.44|0
1650296400000|2022-04-18 15:40:00|50.14|47.74|50.07|47.67|50.27|47.87|49.99|47.59|0
1650296700000|2022-04-18 15:45:00|50.05|47.65|50.5|48.1|50.51|48.11|50.05|47.65|0
1650297000000|2022-04-18 15:50:00|50.48|48.08|50.16|47.76|50.53|48.13|50.16|47.76|0
1650297300000|2022-04-18 15:55:00|50.18|47.78|49.86|47.46|50.21|47.81|49.82|47.42|0
1650297600000|2022-04-18 16:00:00|49.88|47.48|50.06|47.66|50.21|47.81|49.8|47.4|0
1650297900000|2022-04-18 16:05:00|50.07|47.67|50.2|47.8|50.21|47.81|49.89|47.49|0
1650298200000|2022-04-18 16:10:00|50.23|47.83|50.53|48.13|50.62|48.22|50.15|47.75|0
1650298500000|2022-04-18 16:15:00|50.55|48.15|50.67|48.27|51.15|48.75|50.51|48.11|0
1650298800000|2022-04-18 16:20:00|50.69|48.29|50.58|48.18|50.73|48.33|50.56|48.16|0
1650299100000|2022-04-18 16:25:00|50.56|48.16|50.75|48.35|50.84|48.44|50.56|48.16|0
1650299400000|2022-04-18 16:30:00|50.77|48.37|50.73|48.33|50.92|48.52|50.63|48.23|0
1650299700000|2022-04-18 16:35:00|50.71|48.31|51.24|48.84|51.24|48.84|50.56|48.16|0
1650300000000|2022-04-18 16:40:00|51.18|48.78|51.03|48.63|51.48|49.08|50.99|48.59|0
1650300300000|2022-04-18 16:45:00|51.01|48.61|50.26|47.86|51.03|48.63|49.36|46.96|0
1650300600000|2022-04-18 16:50:00|50.25|47.85|49.94|47.54|50.28|47.88|49.91|47.51|0
1650300900000|2022-04-18 16:55:00|49.96|47.56|49.98|47.58|50.04|47.64|49.83|47.43|0
1650301200000|2022-04-18 17:00:00|49.94|47.54|49.98|47.58|50.09|47.69|49.89|47.49|0
1650301500000|2022-04-18 17:05:00|50|47.6|49.53|47.13|50.02|47.62|49.53|47.13|0
1650301800000|2022-04-18 17:10:00|49.51|47.11|49.47|47.07|49.53|47.13|49.24|46.84|0
1650302100000|2022-04-18 17:15:00|49.49|47.09|49.71|47.31|50.21|47.81|49.49|47.09|0
1650302400000|2022-04-18 17:20:00|49.67|47.27|49.41|47.01|49.78|47.38|49.3|46.9|0
1650302700000|2022-04-18 17:25:00|49.39|46.99|49.17|46.77|49.47|47.07|49.17|46.77|0
1650303000000|2022-04-18 17:30:00|49.19|46.79|48.23|45.83|49.23|46.83|48.22|45.82|0
1650303300000|2022-04-18 17:35:00|48.22|45.82|47.99|45.59|48.63|46.23|47.56|45.16|0
1650303600000|2022-04-18 17:40:00|47.93|45.53|47.88|45.48|48.06|45.66|47.86|45.46|0
1650303900000|2022-04-18 17:45:00|47.91|45.51|47.75|45.35|48.04|45.64|47.68|45.28|0
1650304200000|2022-04-18 17:50:00|47.79|45.39|47.72|45.32|48.01|45.61|47.68|45.28|0
1650304500000|2022-04-18 17:55:00|47.7|45.3|47.82|45.42|47.93|45.53|47.41|45.01|0
1650304800000|2022-04-18 18:00:00|47.84|45.44|47.75|45.35|47.88|45.48|47.54|45.14|0
1650305100000|2022-04-18 18:05:00|47.79|45.39|47.93|45.53|48.02|45.62|47.72|45.32|0
1650305400000|2022-04-18 18:10:00|47.95|45.55|47.95|45.55|48.16|45.76|47.95|45.55|0
1650305700000|2022-04-18 18:15:00|47.94|45.54|48.2|45.8|48.45|46.05|47.64|45.24|0
1650306000000|2022-04-18 18:20:00|48.18|45.78|47.32|44.92|48.18|45.78|47.32|44.92|0
1650306300000|2022-04-18 18:25:00|47.3|44.9|47.73|45.33|47.84|45.44|47.16|44.76|0
1650306600000|2022-04-18 18:30:00|47.71|45.31|47.51|45.11|47.74|45.34|47.48|45.08|0
1650306900000|2022-04-18 18:35:00|47.5|45.1|47.6|45.2|47.65|45.25|47.35|44.95|0
1650307200000|2022-04-18 18:40:00|47.58|45.18|47.8|45.4|47.85|45.45|47.47|45.07|0
1650307500000|2022-04-18 18:45:00|47.78|45.38|47.88|45.48|48.06|45.66|47.74|45.34|0
1650307800000|2022-04-18 18:50:00|47.92|45.52|47.74|45.34|47.96|45.56|47.6|45.2|0
1650308100000|2022-04-18 18:55:00|47.77|45.37|48.08|45.68|48.13|45.73|47.74|45.34|0
1650308400000|2022-04-18 19:00:00|48.12|45.72|48.31|45.91|48.35|45.95|47.99|45.59|0
1650308700000|2022-04-18 19:05:00|48.3|45.9|48.37|45.97|48.44|46.04|48.11|45.71|0
1650309000000|2022-04-18 19:10:00|48.38|45.98|48.57|46.17|48.73|46.33|48.15|45.75|0
1650309300000|2022-04-18 19:15:00|48.55|46.15|48.69|46.29|48.73|46.33|48.37|45.97|0
1650309600000|2022-04-18 19:20:00|48.68|46.28|48.91|46.51|49|46.6|48.51|46.11|0
1650309900000|2022-04-18 19:25:00|48.98|46.58|48.77|46.37|48.98|46.58|48.19|45.79|0
1650310200000|2022-04-18 19:30:00|48.79|46.39|49.61|47.21|49.69|47.29|48.79|46.39|0
1650310500000|2022-04-18 19:35:00|49.63|47.23|49.75|47.35|49.84|47.44|49.31|46.91|0
1650310800000|2022-04-18 19:40:00|49.73|47.33|49.58|47.18|49.92|47.52|49.44|47.04|0
1650311100000|2022-04-18 19:45:00|49.66|47.26|50.12|47.24|50.2|47.52|49.66|47.07|0
1650311400000|2022-04-18 19:50:00|50.16|47.28|49.69|46.81|50.31|47.43|49.64|46.76|0
1650311700000|2022-04-18 19:55:00|49.71|46.83|48.69|45.81|49.75|46.87|48.69|45.81|0
1650312000000|2022-04-18 20:00:00|48.6|45.72|47.78|45.38|48.69|45.88|47.78|45.37|0
1650312300000|2022-04-18 20:05:00|47.8|45.4|47.54|45.14|48.07|45.67|47.3|44.9|0
1650312600000|2022-04-18 20:10:00|47.52|45.12|47.59|45.19|47.66|45.26|47.49|45.09|0
1650312900000|2022-04-18 20:15:00|47.52|45.12|47.54|44.74|47.76|45.12|47.44|44.64|0
1650313200000|2022-04-18 20:20:00|47.52|44.72|47.51|44.71|47.54|44.74|47.48|44.68|0
1650313500000|2022-04-18 20:25:00|47.54|44.74|47.66|44.86|47.74|44.94|47.54|44.74|0
1650313800000|2022-04-18 20:30:00|47.68|44.88|47.73|44.93|47.82|45.02|47.68|44.88|0
1650314100000|2022-04-18 20:35:00|47.72|44.92|47.72|44.92|47.73|44.93|47.68|44.88|0
1650314400000|2022-04-18 20:40:00|47.7|44.9|47.66|44.86|47.7|44.9|47.66|44.86|0
1650314700000|2022-04-18 20:45:00|47.68|44.88|47.78|44.98|47.78|44.98|47.62|44.82|0
1650315000000|2022-04-18 20:50:00|47.77|44.97|47.78|44.98|47.78|44.98|47.75|44.95|0
1650315300000|2022-04-18 20:55:00|48.03|45.23|48.04|45.24|48.04|45.24|48.01|45.21|0
1650315600000|2022-04-18 21:00:00|48.05|45.25|47.97|45.17|48.05|45.25|47.96|45.16|0
1650315900000|2022-04-18 21:05:00|47.96|45.16|47.98|45.18|47.98|45.18|47.96|45.16|0
1650316200000|2022-04-18 21:10:00|47.97|45.17|48.01|45.21|48.04|45.24|47.97|45.17|0
1650316500000|2022-04-18 21:15:00|48.02|45.22|48.04|45.24|48.05|45.25|48.02|45.22|0
1650316800000|2022-04-18 21:20:00|48.03|45.23|47.99|45.19|48.03|45.23|47.99|45.19|0
1650317100000|2022-04-18 21:25:00|47.98|45.18|48.02|45.22|48.02|45.22|47.98|45.18|0
1650317400000|2022-04-18 21:30:00|48.03|45.23|48.02|45.22|48.03|45.23|48.02|45.22|0
1650317700000|2022-04-18 21:35:00|48.01|45.21|47.97|45.17|48.01|45.21|47.97|45.17|0
1650318000000|2022-04-18 21:40:00|47.98|45.18|47.95|45.15|47.98|45.18|47.94|45.14|0
1650318300000|2022-04-18 21:45:00|47.94|45.14|47.96|45.16|47.96|45.16|47.93|45.13|0
1650318600000|2022-04-18 21:50:00|47.94|45.14|47.93|45.13|47.96|45.16|47.9|45.1|0
1650318900000|2022-04-18 21:55:00|47.94|45.14|47.94|45.14|47.94|45.14|47.89|45.09|0
1650319200000|2022-04-18 22:00:00|47.95|45.15|47.94|45.14|48.07|45.27|47.89|45.09|0
1650319500000|2022-04-18 22:05:00|47.93|45.13|48.09|45.29|48.09|45.29|47.93|45.13|0
1650319800000|2022-04-18 22:10:00|48.1|45.3|47.98|45.18|48.12|45.32|47.96|45.16|0
1650320100000|2022-04-18 22:15:00|47.97|45.17|48.03|45.23|48.07|45.27|47.94|45.14|0
1650320400000|2022-04-18 22:20:00|48|45.2|47.92|45.12|48.03|45.23|47.92|45.12|0
1650320700000|2022-04-18 22:25:00|47.9|45.1|47.85|45.05|47.92|45.12|47.85|45.05|0
1650321000000|2022-04-18 22:30:00|47.87|45.07|47.76|44.96|47.87|45.07|47.69|44.89|0
1650321300000|2022-04-18 22:35:00|47.78|44.98|47.81|45.01|47.83|45.03|47.7|44.9|0
1650321600000|2022-04-18 22:40:00|47.82|45.02|47.86|45.06|47.86|45.06|47.77|44.97|0
1650321900000|2022-04-18 22:45:00|47.84|45.04|47.84|45.04|47.88|45.08|47.83|45.03|0
1650322200000|2022-04-18 22:50:00|47.83|45.03|47.88|45.08|47.88|45.08|47.82|45.02|0
1650322500000|2022-04-18 22:55:00|47.86|45.06|47.93|45.13|47.93|45.13|47.86|45.06|0
1650322800000|2022-04-18 23:00:00|47.91|45.11|47.79|44.99|47.91|45.11|47.75|44.95|0
1650323100000|2022-04-18 23:05:00|47.8|45|47.87|45.07|47.87|45.07|47.79|44.99|0
1650323400000|2022-04-18 23:10:00|47.86|45.06|47.91|45.11|47.94|45.14|47.86|45.06|0
1650323700000|2022-04-18 23:15:00|47.89|45.09|47.91|45.11|47.93|45.13|47.82|45.02|0
1650324000000|2022-04-18 23:20:00|47.89|45.09|47.91|45.11|47.94|45.14|47.85|45.05|0
1650324300000|2022-04-18 23:25:00|47.92|45.12|47.99|45.19|47.99|45.19|47.91|45.11|0
1650324600000|2022-04-18 23:30:00|48.01|45.21|47.97|45.17|48.03|45.23|47.97|45.17|0
1650324900000|2022-04-18 23:35:00|47.96|45.16|47.99|45.19|48.05|45.25|47.96|45.16|0
1650325200000|2022-04-18 23:40:00|47.97|45.17|47.94|45.14|47.97|45.17|47.94|45.14|0
1650325500000|2022-04-18 23:45:00|47.9|45.1|47.56|44.76|47.9|45.1|47.45|44.65|0
1650325800000|2022-04-18 23:50:00|47.54|44.74|47.28|44.48|47.58|44.78|47.24|44.44|0
1650326100000|2022-04-18 23:55:00|47.26|44.46|47.17|44.37|47.26|44.46|47.17|44.37|0
1650326400000|2022-04-19 00:00:00|47.19|44.39|47.33|44.53|47.33|44.53|47.19|44.39|0
1650326700000|2022-04-19 00:05:00|47.32|44.52|47.32|44.52|47.38|44.58|47.24|44.44|0
1650327000000|2022-04-19 00:10:00|47.34|44.54|47.27|44.47|47.36|44.56|47.22|44.42|0
1650327300000|2022-04-19 00:15:00|47.28|44.48|47.41|44.61|47.48|44.68|47.27|44.47|0
1650327600000|2022-04-19 00:20:00|47.39|44.59|47.42|44.62|47.46|44.66|47.39|44.59|0
1650327900000|2022-04-19 00:25:00|47.41|44.61|47.43|44.63|47.44|44.64|47.37|44.57|0
1650328200000|2022-04-19 00:30:00|47.42|44.62|47.44|44.64|47.51|44.71|47.39|44.59|0
1650328500000|2022-04-19 00:35:00|47.46|44.66|47.49|44.69|47.49|44.69|47.44|44.64|0
1650328800000|2022-04-19 00:40:00|47.53|44.73|47.72|44.92|47.72|44.92|47.51|44.71|0
1650329100000|2022-04-19 00:45:00|47.74|44.94|48.19|45.39|48.21|45.41|47.72|44.92|0
1650329400000|2022-04-19 00:50:00|48.18|45.38|48.17|45.37|48.37|45.57|48.13|45.33|0
1650329700000|2022-04-19 00:55:00|48.18|45.38|48.19|45.39|48.33|45.53|48.13|45.33|0
1650330000000|2022-04-19 01:00:00|48.22|45.42|48.33|45.53|48.47|45.67|48.17|45.37|0
1650330300000|2022-04-19 01:05:00|48.31|45.51|48.26|45.46|48.4|45.6|48.26|45.46|0
1650330600000|2022-04-19 01:10:00|48.27|45.47|48.07|45.27|48.31|45.51|48.02|45.22|0
1650330900000|2022-04-19 01:15:00|48.11|45.31|48.22|45.42|48.27|45.47|48.07|45.27|0
1650331200000|2022-04-19 01:20:00|48.24|45.44|48.02|45.22|48.27|45.47|48.02|45.22|0
1650331500000|2022-04-19 01:25:00|48|45.2|47.96|45.16|48.05|45.25|47.96|45.16|0
1650331800000|2022-04-19 01:30:00|47.98|45.18|47.93|45.13|48|45.2|47.86|45.06|0
1650332100000|2022-04-19 01:35:00|47.91|45.11|47.86|45.06|47.94|45.14|47.85|45.05|0
1650332400000|2022-04-19 01:40:00|47.88|45.08|48.01|45.21|48.05|45.25|47.85|45.05|0
1650332700000|2022-04-19 01:45:00|48.02|45.22|47.83|45.03|48.1|45.3|47.8|45|0
1650333000000|2022-04-19 01:50:00|47.85|45.05|47.9|45.1|48|45.2|47.85|45.05|0
1650333300000|2022-04-19 01:55:00|47.92|45.12|48|45.2|48.03|45.23|47.86|45.06|0
1650333600000|2022-04-19 02:00:00|48.01|45.21|47.97|45.17|48.08|45.28|47.97|45.17|0
1650333900000|2022-04-19 02:05:00|47.98|45.18|48.08|45.28|48.1|45.3|47.98|45.18|0
1650334200000|2022-04-19 02:10:00|48.1|45.3|48.22|45.42|48.26|45.46|48.06|45.26|0
1650334500000|2022-04-19 02:15:00|48.2|45.4|48.09|45.29|48.22|45.42|48.08|45.28|0
1650334800000|2022-04-19 02:20:00|48.11|45.31|48.13|45.33|48.17|45.37|48.11|45.31|0
1650335100000|2022-04-19 02:25:00|48.14|45.34|48.25|45.45|48.25|45.45|48.11|45.31|0
1650335400000|2022-04-19 02:30:00|48.27|45.47|48.2|45.4|48.27|45.47|48.2|45.4|0
1650335700000|2022-04-19 02:35:00|48.22|45.42|48.04|45.24|48.22|45.42|48.02|45.22|0
1650336000000|2022-04-19 02:40:00|48.05|45.25|48.05|45.25|48.11|45.31|48.05|45.25|0
1650336300000|2022-04-19 02:45:00|48.07|45.27|48.03|45.23|48.07|45.27|47.98|45.18|0
1650336600000|2022-04-19 02:50:00|48.02|45.22|47.98|45.18|48.05|45.25|47.97|45.17|0
1650336900000|2022-04-19 02:55:00|48|45.2|48.03|45.23|48.08|45.28|47.99|45.19|0
1650337200000|2022-04-19 03:00:00|48.02|45.22|47.99|45.19|48.05|45.25|47.98|45.18|0
1650337500000|2022-04-19 03:05:00|48|45.2|47.99|45.19|48.04|45.24|47.97|45.17|0
1650337800000|2022-04-19 03:10:00|47.97|45.17|47.87|45.07|48.01|45.21|47.83|45.03|0
1650338100000|2022-04-19 03:15:00|47.88|45.08|47.77|44.97|47.88|45.08|47.77|44.97|0
1650338400000|2022-04-19 03:20:00|47.76|44.96|47.51|44.71|47.77|44.97|47.47|44.67|0
1650338700000|2022-04-19 03:25:00|47.49|44.69|47.49|44.69|47.56|44.76|47.49|44.69|0
1650339000000|2022-04-19 03:30:00|47.45|44.65|47.47|44.67|47.49|44.69|47.39|44.59|0
1650339300000|2022-04-19 03:35:00|47.45|44.65|47.45|44.65|47.49|44.69|47.41|44.61|0
1650339600000|2022-04-19 03:40:00|47.46|44.66|47.47|44.67|47.48|44.68|47.41|44.61|0
1650339900000|2022-04-19 03:45:00|47.48|44.68|47.57|44.77|47.68|44.88|47.48|44.68|0
1650340200000|2022-04-19 03:50:00|47.58|44.78|47.57|44.77|47.59|44.79|47.52|44.72|0
1650340500000|2022-04-19 03:55:00|47.59|44.79|47.59|44.79|47.6|44.8|47.55|44.75|0
1650340800000|2022-04-19 04:00:00|47.57|44.77|47.67|44.87|47.67|44.87|47.55|44.75|0
1650341100000|2022-04-19 04:05:00|47.66|44.86|47.64|44.84|47.66|44.86|47.57|44.77|0
1650341400000|2022-04-19 04:10:00|47.62|44.82|47.67|44.87|47.69|44.89|47.6|44.8|0
1650341700000|2022-04-19 04:15:00|47.68|44.88|47.62|44.82|47.71|44.91|47.6|44.8|0
1650342000000|2022-04-19 04:20:00|47.63|44.83|47.67|44.87|47.68|44.88|47.62|44.82|0
1650342300000|2022-04-19 04:25:00|47.69|44.89|47.69|44.89|47.72|44.92|47.65|44.85|0
1650342600000|2022-04-19 04:30:00|47.67|44.87|47.65|44.85|47.74|44.94|47.65|44.85|0
1650342900000|2022-04-19 04:35:00|47.61|44.81|47.68|44.88|47.68|44.88|47.61|44.81|0
1650343200000|2022-04-19 04:40:00|47.7|44.9|47.63|44.83|47.72|44.92|47.63|44.83|0
1650343500000|2022-04-19 04:45:00|47.64|44.84|47.61|44.81|47.65|44.85|47.6|44.8|0
1650343800000|2022-04-19 04:50:00|47.63|44.83|47.55|44.75|47.64|44.84|47.54|44.74|0
1650344100000|2022-04-19 04:55:00|47.54|44.74|47.52|44.72|47.55|44.75|47.48|44.68|0
1650344400000|2022-04-19 05:00:00|47.54|44.74|47.66|44.86|47.66|44.86|47.46|44.66|0
1650344700000|2022-04-19 05:05:00|47.64|44.84|47.78|44.98|47.8|45|47.64|44.84|0
1650345000000|2022-04-19 05:10:00|47.76|44.96|47.8|45|47.82|45.02|47.73|44.93|0
1650345300000|2022-04-19 05:15:00|47.78|44.98|47.83|45.03|47.89|45.09|47.78|44.98|0
1650345600000|2022-04-19 05:20:00|47.85|45.05|47.83|45.03|47.87|45.07|47.83|45.03|0
1650345900000|2022-04-19 05:25:00|47.85|45.05|47.78|44.98|47.85|45.05|47.76|44.96|0
1650346200000|2022-04-19 05:30:00|47.79|44.99|47.85|45.05|47.85|45.05|47.78|44.98|0
1650346500000|2022-04-19 05:35:00|47.87|45.07|47.79|44.99|47.88|45.08|47.77|44.97|0
1650346800000|2022-04-19 05:40:00|47.81|45.01|47.76|44.96|47.84|45.04|47.7|44.9|0
1650347100000|2022-04-19 05:45:00|47.74|44.94|47.79|44.99|47.83|45.03|47.72|44.92|0
1650347400000|2022-04-19 05:50:00|47.77|44.97|47.68|44.88|47.79|44.99|47.66|44.86|0
1650347700000|2022-04-19 05:55:00|47.66|44.86|47.88|45.08|47.89|45.09|47.66|44.86|0
1650348000000|2022-04-19 06:00:00|47.89|45.09|47.88|45.08|48.06|45.26|47.78|44.98|0
1650348300000|2022-04-19 06:05:00|47.84|45.04|47.59|44.79|48.02|45.22|47.52|44.72|0
1650348600000|2022-04-19 06:10:00|47.61|44.81|47.5|44.7|47.68|44.88|47.5|44.7|0
1650348900000|2022-04-19 06:15:00|47.48|44.68|47.45|44.65|47.6|44.8|47.3|44.5|0
1650349200000|2022-04-19 06:20:00|47.46|44.66|47.31|44.51|47.46|44.66|47.21|44.41|0
1650349500000|2022-04-19 06:25:00|47.3|44.5|47.47|44.67|47.68|44.88|47.3|44.5|0
1650349800000|2022-04-19 06:30:00|47.49|44.69|47.56|44.76|47.65|44.85|47.47|44.67|0
1650350100000|2022-04-19 06:35:00|47.54|44.74|47.63|44.83|47.66|44.86|47.54|44.74|0
1650350400000|2022-04-19 06:40:00|47.61|44.81|47.54|44.74|47.65|44.85|47.52|44.72|0
1650350700000|2022-04-19 06:45:00|47.56|44.76|47.59|44.79|47.64|44.84|47.52|44.72|0
1650351000000|2022-04-19 06:50:00|47.6|44.8|47.68|44.88|47.7|44.9|47.56|44.76|0
1650351300000|2022-04-19 06:55:00|47.65|44.85|47.68|44.88|47.79|44.99|47.65|44.85|0
1650351600000|2022-04-19 07:00:00|47.7|44.9|48.19|44.83|48.35|45.44|47.7|44.83|0
1650351900000|2022-04-19 07:05:00|47.95|45.07|48.09|45.21|48.19|45.31|47.81|44.93|0
1650352200000|2022-04-19 07:10:00|48.13|45.25|48.6|45.72|48.6|45.72|48.13|45.25|0
1650352500000|2022-04-19 07:15:00|48.62|45.74|48.5|45.62|48.67|45.79|48.43|45.55|0
1650352800000|2022-04-19 07:20:00|48.51|45.63|48.48|45.6|48.67|45.79|48.42|45.54|0
1650353100000|2022-04-19 07:25:00|48.45|45.57|48.54|45.66|48.58|45.7|48.41|45.53|0
1650353400000|2022-04-19 07:30:00|48.52|45.64|48.66|45.78|48.67|45.79|48.41|45.53|0
1650353700000|2022-04-19 07:35:00|48.65|45.77|48.79|45.91|48.94|46.06|48.63|45.75|0
1650354000000|2022-04-19 07:40:00|48.8|45.92|48.77|45.89|48.92|46.04|48.73|45.85|0
1650354300000|2022-04-19 07:45:00|48.79|45.91|48.48|45.6|48.81|45.93|48.46|45.58|0
1650354600000|2022-04-19 07:50:00|48.47|45.59|48.42|45.54|48.49|45.61|48.41|45.53|0
1650354900000|2022-04-19 07:55:00|48.37|45.49|48.1|45.22|48.37|45.49|47.97|45.09|0
1650355200000|2022-04-19 08:00:00|48.13|45.25|48.03|45.15|48.13|45.25|47.92|45.04|0
1650355500000|2022-04-19 08:05:00|48.01|45.13|47.91|45.03|48.04|45.16|47.69|44.81|0
1650355800000|2022-04-19 08:10:00|47.9|45.02|48.04|45.16|48.06|45.18|47.82|44.94|0
1650356100000|2022-04-19 08:15:00|48.02|45.14|47.69|44.81|48.02|45.14|47.6|44.72|0
1650356400000|2022-04-19 08:20:00|47.71|44.83|47.27|44.87|47.73|44.94|47.2|44.69|0
1650356700000|2022-04-19 08:25:00|47.28|44.88|47.28|44.88|47.35|44.95|47.16|44.76|0
1650357000000|2022-04-19 08:30:00|47.25|44.85|47.24|44.84|47.34|44.94|47.11|44.71|0
1650357300000|2022-04-19 08:35:00|47.23|44.83|47.23|44.83|47.32|44.92|47.05|44.65|0
1650357600000|2022-04-19 08:40:00|47.25|44.85|47.51|45.11|47.54|45.14|47.18|44.78|0
1650357900000|2022-04-19 08:45:00|47.55|45.15|48.3|45.9|48.4|46|47.5|45.1|0
1650358200000|2022-04-19 08:50:00|48.34|45.94|48.75|45.87|48.8|45.99|48.23|45.59|0
1650358500000|2022-04-19 08:55:00|48.78|45.9|49.05|46.17|49.14|46.26|47.95|45.07|0
1650358800000|2022-04-19 09:00:00|49.08|46.2|49.16|46.28|49.27|46.39|49.05|46.17|0
1650359100000|2022-04-19 09:05:00|49.18|46.3|49.16|46.28|49.24|46.36|49.1|46.22|0
1650359400000|2022-04-19 09:10:00|49.14|46.26|49.31|46.43|49.4|46.52|49.12|46.24|0
1650359700000|2022-04-19 09:15:00|49.32|46.44|49.3|46.42|49.41|46.53|49.25|46.37|0
1650360000000|2022-04-19 09:20:00|49.32|46.44|49.54|46.66|49.56|46.68|49.21|46.33|0
1650360300000|2022-04-19 09:25:00|49.56|46.68|49.68|46.8|49.75|46.87|49.5|46.62|0
1650360600000|2022-04-19 09:30:00|49.73|46.85|49.58|46.7|49.84|46.96|49.14|46.26|0
1650360900000|2022-04-19 09:35:00|49.57|46.69|49.64|46.76|49.71|46.83|49.4|46.52|0
1650361200000|2022-04-19 09:40:00|49.62|46.74|49.58|46.7|49.75|46.87|49.53|46.65|0
1650361500000|2022-04-19 09:45:00|49.59|46.71|49.58|46.7|49.6|46.72|49.53|46.65|0
1650361800000|2022-04-19 09:50:00|49.56|46.68|49.83|46.95|49.86|46.98|49.54|46.66|0
1650362100000|2022-04-19 09:55:00|49.8|46.92|49.49|46.61|49.8|46.92|49.47|46.59|0
1650362400000|2022-04-19 10:00:00|49.5|46.62|49.37|46.97|49.65|46.98|49.36|46.51|0
1650362700000|2022-04-19 10:05:00|49.36|46.96|49.45|47.05|49.45|47.05|49.36|46.96|0
1650363000000|2022-04-19 10:10:00|49.43|47.03|49.32|46.92|49.56|47.16|49.32|46.92|0
1650363300000|2022-04-19 10:15:00|49.33|46.93|49.09|46.69|49.33|46.93|49.06|46.66|0
1650363600000|2022-04-19 10:20:00|49.11|46.71|48.93|46.53|49.11|46.71|48.93|46.53|0
1650363900000|2022-04-19 10:25:00|48.87|46.47|48.98|46.58|48.98|46.58|48.87|46.47|0
1650364200000|2022-04-19 10:30:00|49|46.6|49.11|46.71|49.11|46.71|48.98|46.58|0
1650364500000|2022-04-19 10:35:00|49.07|46.67|49.01|46.61|49.09|46.69|49|46.6|0
1650364800000|2022-04-19 10:40:00|49.03|46.63|48.83|46.43|49.12|46.72|48.81|46.41|0
1650365100000|2022-04-19 10:45:00|48.87|46.47|49.07|46.67|49.12|46.72|48.87|46.47|0
1650365400000|2022-04-19 10:50:00|49.05|46.65|48.86|46.46|49.1|46.7|48.86|46.46|0
1650365700000|2022-04-19 10:55:00|48.88|46.48|48.72|46.32|48.99|46.59|48.7|46.3|0
1650366000000|2022-04-19 11:00:00|48.68|46.28|48.51|46.11|48.73|46.33|48.46|46.06|0
1650366300000|2022-04-19 11:05:00|48.5|46.1|48.55|46.15|48.64|46.24|48.46|46.06|0
1650366600000|2022-04-19 11:10:00|48.56|46.16|48.6|46.2|48.66|46.26|48.55|46.15|0
1650366900000|2022-04-19 11:15:00|48.57|46.17|48.55|46.15|48.64|46.24|48.38|45.98|0
1650367200000|2022-04-19 11:20:00|48.58|46.18|48.5|46.1|49.07|46.67|48.45|46.05|0
1650367500000|2022-04-19 11:25:00|48.48|46.08|48.63|46.23|48.64|46.24|48.38|45.98|0
1650367800000|2022-04-19 11:30:00|48.61|46.21|48.59|46.19|48.64|46.24|48.53|46.13|0
1650368100000|2022-04-19 11:35:00|48.6|46.2|48.79|46.39|48.87|46.47|48.59|46.19|0
1650368400000|2022-04-19 11:40:00|48.77|46.37|48.71|46.31|48.81|46.41|48.6|46.2|0
1650368700000|2022-04-19 11:45:00|48.7|46.3|48.58|46.18|48.7|46.3|48.55|46.15|0
1650369000000|2022-04-19 11:50:00|48.57|46.17|48.29|45.89|48.57|46.17|48.24|45.84|0
1650369300000|2022-04-19 11:55:00|48.27|45.87|48.31|45.91|48.38|45.98|48.2|45.8|0
1650369600000|2022-04-19 12:00:00|48.29|45.89|48.31|45.91|48.45|46.05|48.29|45.89|0
1650369900000|2022-04-19 12:05:00|48.33|45.93|48.07|45.67|48.34|45.94|48.07|45.67|0
1650370200000|2022-04-19 12:10:00|48.09|45.69|48.11|45.71|48.12|45.72|47.98|45.58|0
1650370500000|2022-04-19 12:15:00|48.09|45.69|48.07|45.67|48.45|46.05|47.93|45.53|0
1650370800000|2022-04-19 12:20:00|48.05|45.65|48.22|45.82|48.27|45.87|48|45.6|0
1650371100000|2022-04-19 12:25:00|48.23|45.83|48.14|45.74|48.31|45.91|48.14|45.74|0
1650371400000|2022-04-19 12:30:00|48.16|45.76|48|45.6|48.18|45.78|47.94|45.54|0
1650371700000|2022-04-19 12:35:00|47.98|45.58|48.21|45.81|48.32|45.92|47.94|45.54|0
1650372000000|2022-04-19 12:40:00|48.23|45.83|48.28|45.88|48.32|45.92|48.14|45.74|0
1650372300000|2022-04-19 12:45:00|48.32|45.92|48.54|46.14|48.54|46.14|48.26|45.86|0
1650372600000|2022-04-19 12:50:00|48.52|46.12|48.48|46.08|48.54|46.14|48.44|46.04|0
1650372900000|2022-04-19 12:55:00|48.5|46.1|48.42|46.02|48.54|46.14|48.42|46.02|0
1650373200000|2022-04-19 13:00:00|48.44|46.04|48.48|46.08|48.51|46.11|48.28|45.88|0
1650373500000|2022-04-19 13:05:00|48.5|46.1|48.7|46.3|49.03|46.63|48.5|46.1|0
1650373800000|2022-04-19 13:10:00|48.71|46.31|48.64|46.24|48.79|46.39|48.59|46.19|0
1650374100000|2022-04-19 13:15:00|48.62|46.22|48.66|46.26|48.66|46.26|48.53|46.13|0
1650374400000|2022-04-19 13:20:00|48.68|46.28|48.36|45.96|48.75|46.35|48.36|45.96|0
1650374700000|2022-04-19 13:25:00|48.35|45.95|48.34|45.94|48.68|46.28|48.31|45.91|0
1650375000000|2022-04-19 13:30:00|48.33|45.93|47.75|45.35|48.43|46.03|47.62|45.22|0
1650375300000|2022-04-19 13:35:00|47.73|45.33|48.18|45.78|48.2|45.8|47.6|45.2|0
1650375600000|2022-04-19 13:40:00|48.27|45.87|47.17|44.77|48.32|45.92|46.96|44.56|0
1650375900000|2022-04-19 13:45:00|47.07|44.67|46.7|44.3|47.78|45.38|46.63|44.23|0
1650376200000|2022-04-19 13:50:00|46.61|44.21|45.9|43.5|46.81|44.41|45.85|43.45|0
1650376500000|2022-04-19 13:55:00|45.97|43.57|45.46|43.06|45.97|43.57|45.46|43.06|0
1650376800000|2022-04-19 14:00:00|45.43|43.03|45.38|42.98|45.64|43.24|45.28|42.88|0
1650377100000|2022-04-19 14:05:00|45.39|42.99|45.16|42.76|46.21|43.81|45.16|42.76|0
1650377400000|2022-04-19 14:10:00|45.12|42.72|45.67|43.27|45.69|43.29|44.66|42.26|0
1650377700000|2022-04-19 14:15:00|45.69|43.29|45.77|43.37|46.01|43.61|45.57|43.17|0
1650378000000|2022-04-19 14:20:00|45.75|43.35|45.51|43.11|45.86|43.46|45.48|43.08|0
1650378300000|2022-04-19 14:25:00|45.5|43.1|44.87|42.47|45.53|43.13|44.85|42.45|0
1650378600000|2022-04-19 14:30:00|44.78|42.38|44.75|42.35|44.85|42.45|44.61|42.21|0
1650378900000|2022-04-19 14:35:00|44.74|42.34|44.06|41.66|44.98|42.58|44.06|41.66|0
1650379200000|2022-04-19 14:40:00|43.28|40.88|43.09|40.69|43.34|40.94|42.98|40.58|0
1650379500000|2022-04-19 14:45:00|43.04|40.64|42.86|40.46|43.08|40.68|42.73|40.33|0
1650379800000|2022-04-19 14:50:00|42.88|40.48|43.24|40.84|43.24|40.84|42.83|40.43|0
1650380100000|2022-04-19 14:55:00|43.22|40.82|43.16|40.76|43.29|40.89|42.96|40.56|0
1650380400000|2022-04-19 15:00:00|43.19|40.79|43.52|41.12|43.84|41.44|43.19|40.79|0
1650380700000|2022-04-19 15:05:00|43.51|41.11|43.42|41.02|43.57|41.17|43.27|40.87|0
1650381000000|2022-04-19 15:10:00|43.41|41.01|43.47|41.07|43.52|41.12|43.36|40.96|0
1650381300000|2022-04-19 15:15:00|43.45|41.05|43.49|41.09|43.54|41.14|43.09|40.69|0
1650381600000|2022-04-19 15:20:00|43.47|41.07|43.11|40.71|43.59|41.19|43.09|40.69|0
1650381900000|2022-04-19 15:25:00|43.12|40.72|42.99|40.59|43.58|41.18|42.97|40.57|0
1650382200000|2022-04-19 15:30:00|43.02|40.62|43.21|40.81|43.3|40.9|42.9|40.5|0
1650382500000|2022-04-19 15:35:00|43.2|40.8|42.95|40.55|43.25|40.85|42.95|40.55|0
1650382800000|2022-04-19 15:40:00|42.97|40.57|42.93|40.53|43.05|40.65|42.87|40.47|0
1650383100000|2022-04-19 15:45:00|42.92|40.52|42.95|40.55|43.03|40.63|42.9|40.5|0
1650383400000|2022-04-19 15:50:00|42.93|40.53|42.74|40.34|42.93|40.53|42.64|40.24|0
1650383700000|2022-04-19 15:55:00|42.75|40.35|43|40.6|43.03|40.63|42.74|40.34|0
1650384000000|2022-04-19 16:00:00|42.98|40.58|43.01|40.61|43.19|40.79|42.96|40.56|0
1650384300000|2022-04-19 16:05:00|42.99|40.59|42.91|40.51|43.09|40.69|42.91|40.51|0
1650384600000|2022-04-19 16:10:00|42.94|40.54|43.04|40.64|43.07|40.67|42.91|40.51|0
1650384900000|2022-04-19 16:15:00|43.02|40.62|42.99|40.59|43.12|40.72|42.97|40.57|0
1650385200000|2022-04-19 16:20:00|43.01|40.61|42.86|40.46|43.01|40.61|42.83|40.43|0
1650385500000|2022-04-19 16:25:00|42.87|40.47|43.09|40.69|43.14|40.74|42.79|40.39|0
1650385800000|2022-04-19 16:30:00|43.07|40.67|43.04|40.64|43.17|40.77|43|40.6|0
1650386100000|2022-04-19 16:35:00|43.02|40.62|43.38|40.98|43.4|41|42.97|40.57|0
1650386400000|2022-04-19 16:40:00|43.36|40.96|43.25|40.85|43.4|41|43.18|40.78|0
1650386700000|2022-04-19 16:45:00|43.28|40.88|43.21|40.81|43.35|40.95|43.18|40.78|0
1650387000000|2022-04-19 16:50:00|43.23|40.83|43.08|40.68|43.25|40.85|43|40.6|0
1650387300000|2022-04-19 16:55:00|43.1|40.7|43.21|40.81|43.23|40.83|43.03|40.63|0
1650387600000|2022-04-19 17:00:00|43.16|40.76|43.13|40.73|43.24|40.84|43.03|40.63|0
1650387900000|2022-04-19 17:05:00|43.14|40.74|43.27|40.87|43.27|40.87|43.04|40.64|0
1650388200000|2022-04-19 17:10:00|43.26|40.86|43.21|40.81|43.34|40.94|43.21|40.81|0
1650388500000|2022-04-19 17:15:00|43.22|40.82|43.16|40.76|43.26|40.86|43.09|40.69|0
1650388800000|2022-04-19 17:20:00|43.17|40.77|43.24|40.84|43.24|40.84|43.02|40.62|0
1650389100000|2022-04-19 17:25:00|43.22|40.82|43.65|41.25|43.68|41.28|43.22|40.82|0
1650389400000|2022-04-19 17:30:00|43.67|41.27|43.37|40.97|43.67|41.27|43.28|40.88|0
1650389700000|2022-04-19 17:35:00|43.35|40.95|43.33|40.93|43.4|41|43.32|40.92|0
1650390000000|2022-04-19 17:40:00|43.32|40.92|43.5|41.1|43.5|41.1|43.32|40.92|0
1650390300000|2022-04-19 17:45:00|43.48|41.08|43.18|40.78|43.6|41.2|43.18|40.78|0
1650390600000|2022-04-19 17:50:00|43.22|40.82|42.98|40.58|43.22|40.82|42.89|40.49|0
1650390900000|2022-04-19 17:55:00|42.97|40.57|43.06|40.66|43.08|40.68|42.88|40.48|0
1650391200000|2022-04-19 18:00:00|43.08|40.68|43.15|40.75|43.21|40.81|43.03|40.63|0
1650391500000|2022-04-19 18:05:00|43.16|40.76|42.26|39.86|43.16|40.76|42.15|39.75|0
1650391800000|2022-04-19 18:10:00|42.23|39.83|42.49|40.09|42.73|40.33|42.23|39.83|0
1650392100000|2022-04-19 18:15:00|42.5|40.1|42.7|40.3|42.7|40.3|42.5|40.1|0
1650392400000|2022-04-19 18:20:00|42.68|40.28|42.22|39.82|42.75|40.35|42.21|39.81|0
1650392700000|2022-04-19 18:25:00|42.26|39.86|42.21|39.81|42.48|40.08|42.19|39.79|0
1650393000000|2022-04-19 18:30:00|42.22|39.82|42.29|39.89|42.33|39.93|42.04|39.64|0
1650393300000|2022-04-19 18:35:00|42.27|39.87|41.93|39.53|42.3|39.9|41.9|39.5|0
1650393600000|2022-04-19 18:40:00|41.94|39.54|41.86|39.46|42.01|39.61|41.8|39.4|0
1650393900000|2022-04-19 18:45:00|41.85|39.45|41.86|39.46|41.96|39.56|41.82|39.42|0
1650394200000|2022-04-19 18:50:00|41.84|39.44|41.86|39.46|41.92|39.52|41.64|39.24|0
1650394500000|2022-04-19 18:55:00|41.87|39.47|41.65|39.25|41.88|39.48|41.65|39.25|0
1650394800000|2022-04-19 19:00:00|41.68|39.28|41.73|39.33|41.76|39.36|41.57|39.17|0
1650395100000|2022-04-19 19:05:00|41.71|39.31|41.44|39.04|41.82|39.42|41.42|39.02|0
1650395400000|2022-04-19 19:10:00|41.46|39.06|40.93|38.53|41.54|39.14|40.93|38.53|0
1650395700000|2022-04-19 19:15:00|40.95|38.55|40.83|38.43|40.96|38.56|40.74|38.34|0
1650396000000|2022-04-19 19:20:00|40.82|38.42|40.72|38.32|40.93|38.53|40.69|38.29|0
1650396300000|2022-04-19 19:25:00|40.71|38.31|40.83|38.43|40.86|38.46|40.68|38.28|0
1650396600000|2022-04-19 19:30:00|40.85|38.45|40.71|38.31|40.85|38.45|40.55|38.15|0
1650396900000|2022-04-19 19:35:00|40.72|38.32|40.15|37.75|41.32|38.92|40.02|37.62|0
1650397200000|2022-04-19 19:40:00|40.18|37.78|40.49|38.09|40.57|38.17|40.18|37.78|0
1650397500000|2022-04-19 19:45:00|40.51|38.11|40.57|38.17|40.77|38.37|40.46|38.06|0
1650397800000|2022-04-19 19:50:00|40.32|37.92|40.46|38.06|40.46|38.06|39.94|37.54|0
1650398100000|2022-04-19 19:55:00|40.57|38.17|40.47|38.07|40.88|38.48|40.3|37.9|0
1650398400000|2022-04-19 20:00:00|40.46|38.06|41.66|39.26|41.68|39.28|40.46|38.06|0
1650398700000|2022-04-19 20:05:00|41.63|39.23|42.07|39.67|42.08|39.68|40.67|38.27|0
1650399000000|2022-04-19 20:10:00|42.06|39.66|42.46|40.06|42.5|40.1|42.04|39.64|0
1650399300000|2022-04-19 20:15:00|42.49|39.69|42.23|39.43|42.49|39.69|42.2|39.4|0
1650399600000|2022-04-19 20:20:00|42.25|39.45|42.1|39.3|42.25|39.45|42.07|39.27|0
1650399900000|2022-04-19 20:25:00|42.12|39.32|42.25|39.45|42.25|39.45|42.12|39.32|0
1650400200000|2022-04-19 20:30:00|42.23|39.43|42.23|39.43|42.26|39.46|42.17|39.37|0
1650400500000|2022-04-19 20:35:00|42.21|39.41|42.2|39.4|42.25|39.45|42.16|39.36|0
1650400800000|2022-04-19 20:40:00|42.18|39.38|42.24|39.44|42.24|39.44|42.12|39.32|0
1650401100000|2022-04-19 20:45:00|42.21|39.41|42.24|39.44|42.26|39.46|42.19|39.39|0
1650401400000|2022-04-19 20:50:00|42.23|39.43|42.21|39.41|42.26|39.46|42.21|39.41|0
1650401700000|2022-04-19 20:55:00|42.19|39.39|42.22|39.42|42.26|39.46|42.18|39.38|0
1650402000000|2022-04-19 21:00:00|42.21|39.41|42.25|39.45|42.25|39.45|42.2|39.4|0
1650402300000|2022-04-19 21:05:00|42.26|39.46|42.24|39.44|42.26|39.46|42.24|39.44|0
1650402600000|2022-04-19 21:10:00|42.23|39.43|42.25|39.45|42.26|39.46|42.23|39.43|0
1650402900000|2022-04-19 21:15:00|42.26|39.46|42.3|39.5|42.3|39.5|42.23|39.43|0
1650403200000|2022-04-19 21:20:00|42.31|39.51|42.28|39.48|42.31|39.51|42.27|39.47|0
1650403500000|2022-04-19 21:25:00|42.3|39.5|42.3|39.5|42.33|39.53|42.29|39.49|0
1650403800000|2022-04-19 21:30:00|42.35|39.55|42.33|39.53|42.36|39.56|42.33|39.53|0
1650404100000|2022-04-19 21:35:00|42.31|39.51|42.29|39.49|42.33|39.53|42.29|39.49|0
1650404400000|2022-04-19 21:40:00|42.3|39.5|42.32|39.52|42.34|39.54|42.3|39.5|0
1650404700000|2022-04-19 21:45:00|42.3|39.5|42.3|39.5|42.3|39.5|42.29|39.49|0
1650405000000|2022-04-19 21:50:00|42.29|39.49|42.31|39.51|42.32|39.52|42.29|39.49|0
1650405300000|2022-04-19 21:55:00|42.32|39.52|42.32|39.52|42.32|39.52|42.27|39.47|0
1650405600000|2022-04-19 22:00:00|42.3|39.5|42.32|39.52|42.38|39.58|42.23|39.43|0
1650405900000|2022-04-19 22:05:00|42.31|39.51|42.11|39.31|42.34|39.54|42.11|39.31|0
1650406200000|2022-04-19 22:10:00|42.13|39.33|42.08|39.28|42.16|39.36|42.06|39.26|0
1650406500000|2022-04-19 22:15:00|42.07|39.27|41.98|39.18|42.08|39.28|41.96|39.16|0
1650406800000|2022-04-19 22:20:00|41.96|39.16|42.01|39.21|42.08|39.28|41.96|39.16|0
1650407100000|2022-04-19 22:25:00|41.99|39.19|41.99|39.19|42.07|39.27|41.96|39.16|0
1650407400000|2022-04-19 22:30:00|41.98|39.18|41.86|39.06|41.99|39.19|41.86|39.06|0
1650407700000|2022-04-19 22:35:00|41.88|39.08|41.78|38.98|41.88|39.08|41.73|38.93|0
1650408000000|2022-04-19 22:40:00|41.79|38.99|41.85|39.05|41.88|39.08|41.79|38.99|0
1650408300000|2022-04-19 22:45:00|41.86|39.06|41.89|39.09|41.89|39.09|41.83|39.03|0
1650408600000|2022-04-19 22:50:00|41.91|39.11|41.92|39.12|41.96|39.16|41.88|39.08|0
1650408900000|2022-04-19 22:55:00|41.91|39.11|41.95|39.15|41.99|39.19|41.88|39.08|0
1650409200000|2022-04-19 23:00:00|41.94|39.14|42.08|39.28|42.15|39.35|41.92|39.12|0
1650409500000|2022-04-19 23:05:00|42.07|39.27|42.11|39.31|42.15|39.35|42.07|39.27|0
1650409800000|2022-04-19 23:10:00|42.1|39.3|42.11|39.31|42.16|39.36|42.08|39.28|0
1650410100000|2022-04-19 23:15:00|42.13|39.33|42.09|39.29|42.14|39.34|42.09|39.29|0
1650410400000|2022-04-19 23:20:00|42.08|39.28|42.08|39.28|42.08|39.28|42.01|39.21|0
1650410700000|2022-04-19 23:25:00|42.07|39.27|42.22|39.42|42.24|39.44|42.06|39.26|0
1650411000000|2022-04-19 23:30:00|42.21|39.41|42.27|39.47|42.27|39.47|42.17|39.37|0
1650411300000|2022-04-19 23:35:00|42.26|39.46|42.15|39.35|42.32|39.52|42.15|39.35|0
1650411600000|2022-04-19 23:40:00|42.14|39.34|42.01|39.21|42.14|39.34|42.01|39.21|0
1650411900000|2022-04-19 23:45:00|41.99|39.19|42.09|39.29|42.1|39.3|41.96|39.16|0
1650412200000|2022-04-19 23:50:00|42.1|39.3|42.02|39.22|42.1|39.3|41.97|39.17|0
1650412500000|2022-04-19 23:55:00|42.01|39.21|42.02|39.22|42.09|39.29|41.97|39.17|0
1650412800000|2022-04-20 00:00:00|42.04|39.24|42.2|39.4|42.26|39.46|41.97|39.17|0
1650413100000|2022-04-20 00:05:00|42.21|39.41|42.24|39.44|42.29|39.49|42.16|39.36|0
1650413400000|2022-04-20 00:10:00|42.23|39.43|42.16|39.36|42.26|39.46|42.13|39.33|0
1650413700000|2022-04-20 00:15:00|42.18|39.38|42.24|39.44|42.24|39.44|42.05|39.25|0
1650414000000|2022-04-20 00:20:00|42.23|39.43|42.13|39.33|42.26|39.46|42.13|39.33|0
1650414300000|2022-04-20 00:25:00|42.14|39.34|42.1|39.3|42.15|39.35|42.03|39.23|0
1650414600000|2022-04-20 00:30:00|42.09|39.29|42.1|39.3|42.13|39.33|42.01|39.21|0
1650414900000|2022-04-20 00:35:00|42.09|39.29|41.97|39.17|42.1|39.3|41.97|39.17|0
1650415200000|2022-04-20 00:40:00|41.96|39.16|42.03|39.23|42.03|39.23|41.96|39.16|0
1650415500000|2022-04-20 00:45:00|42.02|39.22|42.07|39.27|42.09|39.29|41.99|39.19|0
1650415800000|2022-04-20 00:50:00|42.08|39.28|42.04|39.24|42.12|39.32|42.01|39.21|0
1650416100000|2022-04-20 00:55:00|42.02|39.22|41.99|39.19|42.04|39.24|41.97|39.17|0
1650416400000|2022-04-20 01:00:00|41.97|39.17|41.99|39.19|42.01|39.21|41.83|39.03|0
1650416700000|2022-04-20 01:05:00|41.97|39.17|42.02|39.22|42.07|39.27|41.97|39.17|0
1650417000000|2022-04-20 01:10:00|42|39.2|42.08|39.28|42.08|39.28|41.99|39.19|0
1650417300000|2022-04-20 01:15:00|42.09|39.29|42.57|39.77|42.59|39.79|42.09|39.29|0
1650417600000|2022-04-20 01:20:00|42.59|39.79|42.47|39.67|42.63|39.83|42.44|39.64|0
1650417900000|2022-04-20 01:25:00|42.49|39.69|42.5|39.7|42.65|39.85|42.45|39.65|0
1650418200000|2022-04-20 01:30:00|42.52|39.72|42.65|39.85|42.65|39.85|42.39|39.59|0
1650418500000|2022-04-20 01:35:00|42.63|39.83|42.48|39.68|42.63|39.83|42.39|39.59|0
1650418800000|2022-04-20 01:40:00|42.5|39.7|42.5|39.7|42.5|39.7|42.42|39.62|0
1650419100000|2022-04-20 01:45:00|42.49|39.69|42.48|39.68|42.55|39.75|42.43|39.63|0
1650419400000|2022-04-20 01:50:00|42.49|39.69|42.46|39.66|42.5|39.7|42.43|39.63|0
1650419700000|2022-04-20 01:55:00|42.45|39.65|42.46|39.66|42.48|39.68|42.38|39.58|0
1650420000000|2022-04-20 02:00:00|42.45|39.65|42.43|39.63|42.56|39.76|42.36|39.56|0
1650420300000|2022-04-20 02:05:00|42.4|39.6|42.2|39.4|42.44|39.64|42.1|39.3|0
1650420600000|2022-04-20 02:10:00|42.22|39.42|42.23|39.43|42.3|39.5|42.12|39.32|0
1650420900000|2022-04-20 02:15:00|42.25|39.45|42.27|39.47|42.31|39.51|42.18|39.38|0
1650421200000|2022-04-20 02:20:00|42.26|39.46|42.31|39.51|42.38|39.58|42.26|39.46|0
1650421500000|2022-04-20 02:25:00|42.33|39.53|42.18|39.38|42.34|39.54|42.11|39.31|0
1650421800000|2022-04-20 02:30:00|42.16|39.36|42.23|39.43|42.31|39.51|42.15|39.35|0
1650422100000|2022-04-20 02:35:00|42.24|39.44|42.24|39.44|42.3|39.5|42.23|39.43|0
1650422400000|2022-04-20 02:40:00|42.23|39.43|42.29|39.49|42.31|39.51|42.23|39.43|0
1650422700000|2022-04-20 02:45:00|42.31|39.51|42.25|39.45|42.34|39.54|42.19|39.39|0
1650423000000|2022-04-20 02:50:00|42.24|39.44|42.25|39.45|42.3|39.5|42.24|39.44|0
1650423300000|2022-04-20 02:55:00|42.24|39.44|42.12|39.32|42.24|39.44|42.11|39.31|0
1650423600000|2022-04-20 03:00:00|42.11|39.31|42.07|39.27|42.11|39.31|41.98|39.18|0
1650423900000|2022-04-20 03:05:00|42.06|39.26|42.06|39.26|42.09|39.29|42.03|39.23|0
1650424200000|2022-04-20 03:10:00|42.04|39.24|42.14|39.34|42.23|39.43|42.02|39.22|0
1650424500000|2022-04-20 03:15:00|42.13|39.33|42.17|39.37|42.3|39.5|42.1|39.3|0
1650424800000|2022-04-20 03:20:00|42.15|39.35|42.13|39.33|42.18|39.38|42.07|39.27|0
1650425100000|2022-04-20 03:25:00|42.12|39.32|42.07|39.27|42.13|39.33|42.02|39.22|0
1650425400000|2022-04-20 03:30:00|42.05|39.25|42.21|39.41|42.23|39.43|42.05|39.25|0
1650425700000|2022-04-20 03:35:00|42.2|39.4|42.1|39.3|42.2|39.4|42.1|39.3|0
1650426000000|2022-04-20 03:40:00|42.11|39.31|42.15|39.35|42.16|39.36|42.1|39.3|0
1650426300000|2022-04-20 03:45:00|42.18|39.38|42.08|39.28|42.19|39.39|42.08|39.28|0
1650426600000|2022-04-20 03:50:00|42.06|39.26|41.87|39.07|42.08|39.28|41.84|39.04|0
1650426900000|2022-04-20 03:55:00|41.89|39.09|41.84|39.04|41.92|39.12|41.84|39.04|0
1650427200000|2022-04-20 04:00:00|41.82|39.02|41.94|39.14|41.95|39.15|41.8|39|0
1650427500000|2022-04-20 04:05:00|41.95|39.15|41.93|39.13|41.95|39.15|41.9|39.1|0
1650427800000|2022-04-20 04:10:00|41.91|39.11|41.98|39.18|42.06|39.26|41.91|39.11|0
1650428100000|2022-04-20 04:15:00|41.96|39.16|41.99|39.19|41.99|39.19|41.94|39.14|0
1650428400000|2022-04-20 04:20:00|41.98|39.18|41.96|39.16|42.04|39.24|41.96|39.16|0
1650428700000|2022-04-20 04:25:00|41.97|39.17|41.93|39.13|41.99|39.19|41.89|39.09|0
1650429000000|2022-04-20 04:30:00|41.94|39.14|41.9|39.1|41.96|39.16|41.89|39.09|0
1650429300000|2022-04-20 04:35:00|41.89|39.09|41.91|39.11|41.92|39.12|41.86|39.06|0
1650429600000|2022-04-20 04:40:00|41.89|39.09|41.87|39.07|41.91|39.11|41.87|39.07|0
1650429900000|2022-04-20 04:45:00|41.86|39.06|41.9|39.1|41.94|39.14|41.86|39.06|0
1650430200000|2022-04-20 04:50:00|41.92|39.12|41.97|39.17|42.02|39.22|41.9|39.1|0
1650430500000|2022-04-20 04:55:00|41.98|39.18|41.97|39.17|42.01|39.21|41.95|39.15|0
1650430800000|2022-04-20 05:00:00|41.98|39.18|42.19|39.39|42.22|39.42|41.87|39.07|0
1650431100000|2022-04-20 05:05:00|42.16|39.36|42.13|39.33|42.19|39.39|42.07|39.27|0
1650431400000|2022-04-20 05:10:00|42.14|39.34|42.12|39.32|42.21|39.41|42.09|39.29|0
1650431700000|2022-04-20 05:15:00|42.14|39.34|42.22|39.42|42.22|39.42|42.08|39.28|0
1650432000000|2022-04-20 05:20:00|42.21|39.41|42.27|39.47|42.33|39.53|42.19|39.39|0
1650432300000|2022-04-20 05:25:00|42.26|39.46|42.25|39.45|42.33|39.53|42.22|39.42|0
1650432600000|2022-04-20 05:30:00|42.24|39.44|42.22|39.42|42.24|39.44|42.1|39.3|0
1650432900000|2022-04-20 05:35:00|42.23|39.43|42.17|39.37|42.28|39.48|42.15|39.35|0
1650433200000|2022-04-20 05:40:00|42.16|39.36|41.97|39.17|42.16|39.36|41.96|39.16|0
1650433500000|2022-04-20 05:45:00|41.96|39.16|42.05|39.25|42.1|39.3|41.96|39.16|0
1650433800000|2022-04-20 05:50:00|42.04|39.24|42.1|39.3|42.1|39.3|42|39.2|0
1650434100000|2022-04-20 05:55:00|42.05|39.25|41.95|39.15|42.08|39.28|41.94|39.14|0
1650434400000|2022-04-20 06:00:00|41.97|39.17|42.05|39.25|42.05|39.25|41.89|39.09|0
1650434700000|2022-04-20 06:05:00|42.03|39.23|42.21|39.41|42.23|39.43|42|39.2|0
1650435000000|2022-04-20 06:10:00|42.23|39.43|42.63|39.83|42.7|39.9|42.21|39.41|0
1650435300000|2022-04-20 06:15:00|42.65|39.85|42.73|39.93|42.78|39.98|42.63|39.83|0
1650435600000|2022-04-20 06:20:00|42.71|39.91|42.68|39.88|42.78|39.98|42.62|39.82|0
1650435900000|2022-04-20 06:25:00|42.7|39.9|42.94|40.14|42.94|40.14|42.65|39.85|0
1650436200000|2022-04-20 06:30:00|42.92|40.12|42.79|39.99|42.94|40.14|42.78|39.98|0
1650436500000|2022-04-20 06:35:00|42.8|40|42.67|39.87|42.82|40.02|42.66|39.86|0
1650436800000|2022-04-20 06:40:00|42.66|39.86|42.66|39.86|42.76|39.96|42.66|39.86|0
1650437100000|2022-04-20 06:45:00|42.63|39.83|42.63|39.83|42.67|39.87|42.54|39.74|0
1650437400000|2022-04-20 06:50:00|42.61|39.81|42.62|39.82|42.74|39.94|42.55|39.75|0
1650437700000|2022-04-20 06:55:00|42.61|39.81|42.66|39.86|42.72|39.92|42.61|39.81|0
1650438000000|2022-04-20 07:00:00|42.63|39.83|43.05|39.69|43.21|40.2|42.59|39.68|0
1650438300000|2022-04-20 07:05:00|42.78|39.9|42.35|39.47|42.78|39.9|42.29|39.41|0
1650438600000|2022-04-20 07:10:00|42.32|39.44|42.32|39.44|42.4|39.52|42.16|39.28|0
1650438900000|2022-04-20 07:15:00|42.29|39.41|42.95|40.07|43.08|40.2|42.24|39.36|0
1650439200000|2022-04-20 07:20:00|42.97|40.09|43.1|40.22|43.24|40.36|42.94|40.06|0
1650439500000|2022-04-20 07:25:00|43.11|40.23|43.14|40.26|43.19|40.31|43.03|40.15|0
1650439800000|2022-04-20 07:30:00|43.13|40.25|43|40.12|43.13|40.25|42.93|40.05|0
1650440100000|2022-04-20 07:35:00|42.98|40.1|43.05|40.17|43.13|40.25|42.91|40.03|0
1650440400000|2022-04-20 07:40:00|43.06|40.18|43.18|40.3|43.19|40.31|42.99|40.11|0
1650440700000|2022-04-20 07:45:00|43.17|40.29|43.24|40.36|43.24|40.36|43.12|40.24|0
1650441000000|2022-04-20 07:50:00|43.23|40.35|43.33|40.45|43.34|40.46|43.11|40.23|0
1650441300000|2022-04-20 07:55:00|43.32|40.44|43.32|40.44|43.42|40.54|43.27|40.39|0
1650441600000|2022-04-20 08:00:00|43.33|40.45|43.39|40.99|43.43|41.01|43.19|40.42|0
1650441900000|2022-04-20 08:05:00|43.37|40.97|43.42|41.02|43.45|41.05|43.29|40.89|0
1650442200000|2022-04-20 08:10:00|43.41|41.01|43.26|40.86|43.47|41.07|43.26|40.86|0
1650442500000|2022-04-20 08:15:00|43.27|40.87|43.22|40.82|43.32|40.92|43.12|40.72|0
1650442800000|2022-04-20 08:20:00|43.24|40.84|43.07|40.67|43.27|40.87|43.07|40.67|0
1650443100000|2022-04-20 08:25:00|43.08|40.68|43.07|40.67|43.14|40.74|43.01|40.61|0
1650443400000|2022-04-20 08:30:00|43.09|40.69|43.01|40.61|43.16|40.76|43.01|40.61|0
1650443700000|2022-04-20 08:35:00|43|40.6|42.94|40.54|43|40.6|42.81|40.41|0
1650444000000|2022-04-20 08:40:00|42.89|40.49|42.85|40.45|42.97|40.57|42.82|40.42|0
1650444300000|2022-04-20 08:45:00|42.87|40.47|42.98|40.58|43|40.6|42.87|40.47|0
1650444600000|2022-04-20 08:50:00|43|40.6|42.93|40.53|43|40.6|42.88|40.48|0
1650444900000|2022-04-20 08:55:00|42.95|40.55|42.73|40.33|42.98|40.58|42.67|40.27|0
1650445200000|2022-04-20 09:00:00|42.74|40.34|42.67|40.27|42.74|40.34|42.57|40.17|0
1650445500000|2022-04-20 09:05:00|42.65|40.25|42.57|40.17|42.72|40.32|42.57|40.17|0
1650445800000|2022-04-20 09:10:00|42.59|40.19|42.73|40.33|42.73|40.33|42.55|40.15|0
1650446100000|2022-04-20 09:15:00|42.72|40.32|42.36|39.96|42.76|40.36|42.34|39.94|0
1650446400000|2022-04-20 09:20:00|42.34|39.94|42.16|39.76|42.65|40.25|42.13|39.73|0
1650446700000|2022-04-20 09:25:00|42.2|39.8|42.19|39.79|42.2|39.8|42.05|39.65|0
1650447000000|2022-04-20 09:30:00|42.2|39.8|42.13|39.73|42.24|39.84|42.13|39.73|0
1650447300000|2022-04-20 09:35:00|42.12|39.72|42.12|39.72|42.14|39.74|42|39.6|0
1650447600000|2022-04-20 09:40:00|42.11|39.71|41.95|39.55|42.13|39.73|41.93|39.53|0
1650447900000|2022-04-20 09:45:00|41.97|39.57|42.03|39.63|42.03|39.63|41.87|39.47|0
1650448200000|2022-04-20 09:50:00|42.01|39.61|41.88|39.48|42.02|39.62|41.84|39.44|0
1650448500000|2022-04-20 09:55:00|41.9|39.5|41.9|39.5|41.98|39.58|41.85|39.45|0
1650448800000|2022-04-20 10:00:00|41.91|39.51|42.04|39.64|42.11|39.71|41.87|39.47|0
1650449100000|2022-04-20 10:05:00|42.06|39.66|41.94|39.54|42.12|39.72|41.94|39.54|0
1650449400000|2022-04-20 10:10:00|41.96|39.56|41.83|39.43|41.96|39.56|41.83|39.43|0
1650449700000|2022-04-20 10:15:00|41.84|39.44|41.8|39.4|41.84|39.44|41.72|39.32|0
1650450000000|2022-04-20 10:20:00|41.78|39.38|41.83|39.43|41.88|39.48|41.78|39.38|0
1650450300000|2022-04-20 10:25:00|41.8|39.4|41.72|39.32|41.8|39.4|41.72|39.32|0
1650450600000|2022-04-20 10:30:00|41.73|39.33|41.54|39.14|41.75|39.35|41.54|39.14|0
1650450900000|2022-04-20 10:35:00|41.56|39.16|41.6|39.2|41.67|39.27|41.56|39.16|0
1650451200000|2022-04-20 10:40:00|41.65|39.25|41.62|39.22|41.7|39.3|41.62|39.22|0
1650451500000|2022-04-20 10:45:00|41.61|39.21|41.69|39.29|41.69|39.29|41.54|39.14|0
1650451800000|2022-04-20 10:50:00|41.68|39.28|41.58|39.18|41.81|39.41|41.58|39.18|0
1650452100000|2022-04-20 10:55:00|41.63|39.23|41.67|39.27|41.69|39.29|41.6|39.2|0
1650452400000|2022-04-20 11:00:00|41.64|39.24|41.72|39.32|41.83|39.43|41.64|39.24|0
1650452700000|2022-04-20 11:05:00|41.74|39.34|41.72|39.32|41.8|39.4|41.71|39.31|0
1650453000000|2022-04-20 11:10:00|41.73|39.33|41.85|39.45|41.85|39.45|41.72|39.32|0
1650453300000|2022-04-20 11:15:00|41.83|39.43|41.86|39.46|41.9|39.5|41.8|39.4|0
1650453600000|2022-04-20 11:20:00|41.88|39.48|41.83|39.43|41.91|39.51|41.83|39.43|0
1650453900000|2022-04-20 11:25:00|41.81|39.41|41.76|39.36|41.81|39.41|41.73|39.33|0
1650454200000|2022-04-20 11:30:00|41.78|39.38|41.83|39.43|41.83|39.43|41.73|39.33|0
1650454500000|2022-04-20 11:35:00|41.81|39.41|41.7|39.3|41.84|39.44|41.7|39.3|0
1650454800000|2022-04-20 11:40:00|41.71|39.31|41.73|39.33|41.76|39.36|41.68|39.28|0
1650455100000|2022-04-20 11:45:00|41.71|39.31|41.49|39.09|41.72|39.32|41.47|39.07|0
1650455400000|2022-04-20 11:50:00|41.51|39.11|41.19|38.79|41.51|39.11|41|38.6|0
1650455700000|2022-04-20 11:55:00|41.13|38.73|40.7|38.3|41.32|38.92|40.4|38|0
1650456000000|2022-04-20 12:00:00|40.72|38.32|40.76|38.36|40.83|38.43|40.67|38.27|0
1650456300000|2022-04-20 12:05:00|40.75|38.35|40.75|38.35|40.86|38.46|40.73|38.33|0
1650456600000|2022-04-20 12:10:00|40.76|38.36|40.86|38.46|40.87|38.47|40.73|38.33|0
1650456900000|2022-04-20 12:15:00|40.87|38.47|40.96|38.56|40.98|38.58|40.86|38.46|0
1650457200000|2022-04-20 12:20:00|40.98|38.58|40.93|38.53|40.99|38.59|40.87|38.47|0
1650457500000|2022-04-20 12:25:00|40.94|38.54|40.74|38.34|41.27|38.87|39.67|37.27|0
1650457800000|2022-04-20 12:30:00|40.75|38.35|40.77|38.37|40.88|38.48|40.72|38.32|0
1650458100000|2022-04-20 12:35:00|40.78|38.38|40.8|38.4|40.83|38.43|40.72|38.32|0
1650458400000|2022-04-20 12:40:00|40.78|38.38|40.83|38.43|40.86|38.46|40.69|38.29|0
1650458700000|2022-04-20 12:45:00|40.8|38.4|40.87|38.47|40.95|38.55|40.8|38.4|0
1650459000000|2022-04-20 12:50:00|40.92|38.52|40.68|38.28|40.92|38.52|40.68|38.28|0
1650459300000|2022-04-20 12:55:00|40.7|38.3|40.62|38.22|40.76|38.36|40.61|38.21|0
1650459600000|2022-04-20 13:00:00|40.61|38.21|40.84|38.44|40.85|38.45|40.61|38.21|0
1650459900000|2022-04-20 13:05:00|40.82|38.42|40.93|38.53|40.95|38.55|40.79|38.39|0
1650460200000|2022-04-20 13:10:00|40.95|38.55|40.98|38.58|41.01|38.61|40.9|38.5|0
1650460500000|2022-04-20 13:15:00|40.99|38.59|40.93|38.53|41.01|38.61|40.93|38.53|0
1650460800000|2022-04-20 13:20:00|40.94|38.54|40.95|38.55|40.99|38.59|40.9|38.5|0
1650461100000|2022-04-20 13:25:00|40.96|38.56|40.75|38.35|40.96|38.56|40.75|38.35|0
1650461400000|2022-04-20 13:30:00|40.77|38.37|40.91|38.51|40.94|38.54|40.37|37.97|0
1650461700000|2022-04-20 13:35:00|40.75|38.35|40.77|38.37|40.99|38.59|40.6|38.2|0
1650462000000|2022-04-20 13:40:00|40.72|38.32|41.52|39.12|41.52|39.12|40.72|38.32|0
1650462300000|2022-04-20 13:45:00|41.66|39.26|41.92|39.52|42.01|39.61|41.63|39.23|0
1650462600000|2022-04-20 13:50:00|41.9|39.5|41.6|39.2|41.97|39.57|41.21|38.81|0
1650462900000|2022-04-20 13:55:00|41.63|39.23|41.79|39.39|42.01|39.61|41.58|39.18|0
1650463200000|2022-04-20 14:00:00|41.68|39.28|41.74|39.34|41.95|39.55|41.41|39.01|0
1650463500000|2022-04-20 14:05:00|41.72|39.32|41.83|39.43|42.04|39.64|41.71|39.31|0
1650463800000|2022-04-20 14:10:00|41.8|39.4|41.55|39.15|41.87|39.47|41.47|39.07|0
1650464100000|2022-04-20 14:15:00|41.51|39.11|41.42|39.02|41.58|39.18|41.29|38.89|0
1650464400000|2022-04-20 14:20:00|41.43|39.03|41.53|39.13|41.57|39.17|41.02|38.62|0
1650464700000|2022-04-20 14:25:00|41.5|39.1|41.18|38.78|41.54|39.14|41.07|38.67|0
1650465000000|2022-04-20 14:30:00|41.07|38.67|40|37.6|41.41|39.01|39.97|37.57|0
1650465300000|2022-04-20 14:35:00|40.02|37.62|39.42|37.02|40.48|38.08|39.33|36.93|0
1650465600000|2022-04-20 14:40:00|39.38|36.98|39.35|36.95|39.39|36.99|39.15|36.75|0
1650465900000|2022-04-20 14:45:00|39.33|36.93|39.34|36.94|39.48|37.08|39.24|36.84|0
1650466200000|2022-04-20 14:50:00|39.33|36.93|39.06|36.66|39.41|37.01|39.04|36.64|0
1650466500000|2022-04-20 14:55:00|39.1|36.7|39.15|36.75|39.24|36.84|38.98|36.58|0
1650466800000|2022-04-20 15:00:00|39.13|36.73|39.71|37.31|39.71|37.31|39.12|36.72|0
1650467100000|2022-04-20 15:05:00|39.74|37.34|39.71|37.31|39.77|37.37|39.49|37.09|0
1650467400000|2022-04-20 15:10:00|39.74|37.34|39.88|37.48|40.03|37.63|39.72|37.32|0
1650467700000|2022-04-20 15:15:00|39.91|37.51|40.2|37.8|40.22|37.82|39.88|37.48|0
1650468000000|2022-04-20 15:20:00|40.22|37.82|40.23|37.83|40.26|37.86|40.12|37.72|0
1650468300000|2022-04-20 15:25:00|40.26|37.86|39.97|37.57|40.28|37.88|39.94|37.54|0
1650468600000|2022-04-20 15:30:00|39.98|37.58|41.21|38.81|41.21|38.81|39.8|37.4|0
1650468900000|2022-04-20 15:35:00|41.22|38.82|41|38.6|41.43|39.03|40.85|38.45|0
1650469200000|2022-04-20 15:40:00|41.02|38.62|40.8|38.4|41.05|38.65|40.75|38.35|0
1650469500000|2022-04-20 15:45:00|40.75|38.35|41.05|38.65|41.06|38.66|40.66|38.26|0
1650469800000|2022-04-20 15:50:00|41.03|38.63|41.22|38.82|41.36|38.96|41|38.6|0
1650470100000|2022-04-20 15:55:00|41.25|38.85|40.98|38.58|41.25|38.85|40.9|38.5|0
1650470400000|2022-04-20 16:00:00|40.95|38.55|40.92|38.52|41.01|38.61|40.89|38.49|0
1650470700000|2022-04-20 16:05:00|40.9|38.5|41.22|38.82|41.39|38.99|40.81|38.41|0
1650471000000|2022-04-20 16:10:00|41.23|38.83|41.58|39.18|41.66|39.26|41.23|38.83|0
1650471300000|2022-04-20 16:15:00|41.53|39.13|41.48|39.08|41.64|39.24|41.4|39|0
1650471600000|2022-04-20 16:20:00|41.5|39.1|41.58|39.18|41.66|39.26|41.45|39.05|0
1650471900000|2022-04-20 16:25:00|41.55|39.15|41.59|39.19|41.75|39.35|41.54|39.14|0
1650472200000|2022-04-20 16:30:00|41.63|39.23|41.18|38.78|41.65|39.25|41.15|38.75|0
1650472500000|2022-04-20 16:35:00|41.21|38.81|41.05|38.65|41.22|38.82|40.88|38.48|0
1650472800000|2022-04-20 16:40:00|41.08|38.68|41.07|38.67|41.16|38.76|40.99|38.59|0
1650473100000|2022-04-20 16:45:00|41.05|38.65|40.84|38.44|41.07|38.67|40.77|38.37|0
1650473400000|2022-04-20 16:50:00|40.83|38.43|40.75|38.35|40.83|38.43|40.56|38.16|0
1650473700000|2022-04-20 16:55:00|40.73|38.33|39.77|37.37|41.94|39.54|39.74|37.34|0
1650474000000|2022-04-20 17:00:00|39.76|37.36|39.57|37.17|39.79|37.39|39.5|37.1|0
1650474300000|2022-04-20 17:05:00|39.53|37.13|39.82|37.42|40.02|37.62|39.49|37.09|0
1650474600000|2022-04-20 17:10:00|39.88|37.48|39.55|37.15|39.89|37.49|39.46|37.06|0
1650474900000|2022-04-20 17:15:00|39.57|37.17|39.78|37.38|39.86|37.46|39.39|36.99|0
1650475200000|2022-04-20 17:20:00|39.81|37.41|39.74|37.34|39.86|37.46|39.69|37.29|0
1650475500000|2022-04-20 17:25:00|39.72|37.32|39.84|37.44|39.9|37.5|39.7|37.3|0
1650475800000|2022-04-20 17:30:00|39.81|37.41|39.81|37.41|39.95|37.55|39.72|37.32|0
1650476100000|2022-04-20 17:35:00|39.79|37.39|39.72|37.32|39.79|37.39|39.62|37.22|0
1650476400000|2022-04-20 17:40:00|39.75|37.35|39.39|36.99|39.75|37.35|39.38|36.98|0
1650476700000|2022-04-20 17:45:00|39.38|36.98|39.56|37.16|39.56|37.16|39.2|36.8|0
1650477000000|2022-04-20 17:50:00|39.59|37.19|39.74|37.34|39.76|37.36|39.58|37.18|0
1650477300000|2022-04-20 17:55:00|39.76|37.36|39.54|37.14|39.81|37.41|39.53|37.13|0
1650477600000|2022-04-20 18:00:00|39.56|37.16|39.52|37.12|39.7|37.3|39.39|36.99|0
1650477900000|2022-04-20 18:05:00|39.53|37.13|39.6|37.2|39.68|37.28|39.48|37.08|0
1650478200000|2022-04-20 18:10:00|39.59|37.19|39.85|37.45|39.85|37.45|39.54|37.14|0
1650478500000|2022-04-20 18:15:00|39.83|37.43|40.12|37.72|40.15|37.75|39.74|37.34|0
1650478800000|2022-04-20 18:20:00|40.14|37.74|40.17|37.77|40.23|37.83|40.08|37.68|0
1650479100000|2022-04-20 18:25:00|40.15|37.75|40.28|37.88|40.31|37.91|40.14|37.74|0
1650479400000|2022-04-20 18:30:00|40.29|37.89|40.4|38|40.42|38.02|40.23|37.83|0
1650479700000|2022-04-20 18:35:00|40.42|38.02|40.71|38.31|40.76|38.36|40.4|38|0
1650480000000|2022-04-20 18:40:00|40.74|38.34|40.77|38.37|40.82|38.42|40.63|38.23|0
1650480300000|2022-04-20 18:45:00|40.79|38.39|40.65|38.25|40.87|38.47|40.54|38.14|0
1650480600000|2022-04-20 18:50:00|40.68|38.28|41.33|38.93|41.36|38.96|40.66|38.26|0
1650480900000|2022-04-20 18:55:00|41.34|38.94|41.18|38.78|41.49|39.09|41.12|38.72|0
1650481200000|2022-04-20 19:00:00|41.15|38.75|40.77|38.37|41.23|38.83|40.68|38.28|0
1650481500000|2022-04-20 19:05:00|40.83|38.43|40.74|38.34|40.96|38.56|40.72|38.32|0
1650481800000|2022-04-20 19:10:00|40.72|38.32|40.38|37.98|40.85|38.45|40.3|37.9|0
1650482100000|2022-04-20 19:15:00|40.3|37.9|40.42|38.02|40.53|38.13|40.27|37.87|0
1650482400000|2022-04-20 19:20:00|40.41|38.01|40.36|37.96|40.48|38.08|40.3|37.9|0
1650482700000|2022-04-20 19:25:00|40.33|37.93|40.23|37.83|40.36|37.96|40|37.6|0
1650483000000|2022-04-20 19:30:00|40.19|37.79|40.59|38.19|40.61|38.21|40.17|37.77|0
1650483300000|2022-04-20 19:35:00|40.53|38.13|40.12|37.72|40.64|38.24|40.01|37.61|0
1650483600000|2022-04-20 19:40:00|40.13|37.73|39.98|37.58|40.14|37.74|39.93|37.53|0
1650483900000|2022-04-20 19:45:00|39.96|37.56|39.04|36.64|39.98|37.58|39.02|36.62|0
1650484200000|2022-04-20 19:50:00|39.25|36.85|39.74|37.34|39.8|37.4|39.22|36.82|0
1650484500000|2022-04-20 19:55:00|39.7|37.3|40.97|38.57|41.08|38.68|39.17|36.77|0
1650484800000|2022-04-20 20:00:00|40.98|38.58|40.42|38.02|41.01|38.61|40.31|37.91|0
1650485100000|2022-04-20 20:05:00|40.23|37.83|40.17|37.77|40.92|38.52|40.03|37.63|0
1650485400000|2022-04-20 20:10:00|40.19|37.79|40.3|37.9|40.35|37.95|40.18|37.78|0
1650485700000|2022-04-20 20:15:00|40.44|37.64|40.63|37.83|40.66|37.86|40.44|37.64|0
1650486000000|2022-04-20 20:20:00|40.64|37.84|40.65|37.85|40.7|37.9|40.58|37.78|0
1650486300000|2022-04-20 20:25:00|40.64|37.84|40.61|37.81|40.69|37.89|40.56|37.76|0
1650486600000|2022-04-20 20:30:00|40.62|37.82|40.41|37.61|40.63|37.83|40.36|37.56|0
1650486900000|2022-04-20 20:35:00|40.42|37.62|40.37|37.57|40.44|37.64|40.36|37.56|0
1650487200000|2022-04-20 20:40:00|40.36|37.56|40.39|37.59|40.42|37.62|40.36|37.56|0
1650487500000|2022-04-20 20:45:00|40.4|37.6|40.29|37.49|40.42|37.62|40.29|37.49|0
1650487800000|2022-04-20 20:50:00|40.3|37.5|40.28|37.48|40.3|37.5|40.26|37.46|0
1650488100000|2022-04-20 20:55:00|40.26|37.46|40.31|37.51|40.31|37.51|40.25|37.45|0
1650488400000|2022-04-20 21:00:00|40.32|37.52|40.31|37.51|40.33|37.53|40.31|37.51|0
1650488700000|2022-04-20 21:05:00|40.32|37.52|40.28|37.48|40.32|37.52|40.27|37.47|0
1650489000000|2022-04-20 21:10:00|40.27|37.47|40.25|37.45|40.28|37.48|40.24|37.44|0
1650489300000|2022-04-20 21:15:00|40.33|37.53|40.27|37.47|40.33|37.53|40.27|37.47|0
1650489600000|2022-04-20 21:20:00|40.28|37.48|40.27|37.47|40.28|37.48|40.26|37.46|0
1650489900000|2022-04-20 21:25:00|40.28|37.48|40.25|37.45|40.31|37.51|40.25|37.45|0
1650490200000|2022-04-20 21:30:00|40.24|37.44|40.22|37.42|40.25|37.45|40.22|37.42|0
1650490500000|2022-04-20 21:35:00|40.2|37.4|40.23|37.43|40.24|37.44|40.2|37.4|0
1650490800000|2022-04-20 21:40:00|40.24|37.44|40.23|37.43|40.25|37.45|40.23|37.43|0
1650491100000|2022-04-20 21:45:00|40.24|37.44|40.24|37.44|40.24|37.44|40.24|37.44|0
1650491400000|2022-04-20 21:50:00|40.25|37.45|40.26|37.46|40.27|37.47|40.24|37.44|0
1650491700000|2022-04-20 21:55:00|40.28|37.48|40.28|37.48|40.28|37.48|40.28|37.48|0
1650492000000|2022-04-20 22:00:00|40.35|37.55|40.23|37.43|40.36|37.56|40.16|37.36|0
1650492300000|2022-04-20 22:05:00|40.25|37.45|40.17|37.37|40.26|37.46|40.11|37.31|0
1650492600000|2022-04-20 22:10:00|40.15|37.35|40.25|37.45|40.29|37.49|40.14|37.34|0
1650492900000|2022-04-20 22:15:00|40.24|37.44|40.24|37.44|40.24|37.44|40.16|37.36|0
1650493200000|2022-04-20 22:20:00|40.23|37.43|40.16|37.36|40.23|37.43|40.13|37.33|0
1650493500000|2022-04-20 22:25:00|40.18|37.38|40.23|37.43|40.23|37.43|40.16|37.36|0
1650493800000|2022-04-20 22:30:00|40.21|37.41|40.05|37.25|40.23|37.43|40.04|37.24|0
1650494100000|2022-04-20 22:35:00|40.04|37.24|40.01|37.21|40.07|37.27|39.99|37.19|0
1650494400000|2022-04-20 22:40:00|40.02|37.22|40.13|37.33|40.14|37.34|40.01|37.21|0
1650494700000|2022-04-20 22:45:00|40.14|37.34|40.27|37.47|40.36|37.56|40.13|37.33|0
1650495000000|2022-04-20 22:50:00|40.25|37.45|40.24|37.44|40.25|37.45|40.14|37.34|0
1650495300000|2022-04-20 22:55:00|40.25|37.45|40.28|37.48|40.29|37.49|40.19|37.39|0
1650495600000|2022-04-20 23:00:00|40.3|37.5|40.25|37.45|40.3|37.5|40.23|37.43|0
1650495900000|2022-04-20 23:05:00|40.26|37.46|40.26|37.46|40.26|37.46|40.22|37.42|0
1650496200000|2022-04-20 23:10:00|40.25|37.45|40.31|37.51|40.32|37.52|40.23|37.43|0
1650496500000|2022-04-20 23:15:00|40.32|37.52|40.24|37.44|40.32|37.52|40.24|37.44|0
1650496800000|2022-04-20 23:20:00|40.25|37.45|40.27|37.47|40.31|37.51|40.25|37.45|0
1650497100000|2022-04-20 23:25:00|40.26|37.46|40.21|37.41|40.27|37.47|40.21|37.41|0
1650497400000|2022-04-20 23:30:00|40.2|37.4|40.2|37.4|40.24|37.44|40.18|37.38|0
1650497700000|2022-04-20 23:35:00|40.18|37.38|40.16|37.36|40.21|37.41|40.15|37.35|0
1650498000000|2022-04-20 23:40:00|40.15|37.35|40.07|37.27|40.16|37.36|40.07|37.27|0
1650498300000|2022-04-20 23:45:00|40.05|37.25|40.05|37.25|40.13|37.33|40.04|37.24|0
1650498600000|2022-04-20 23:50:00|40.04|37.24|40.05|37.25|40.07|37.27|39.99|37.19|0
1650498900000|2022-04-20 23:55:00|40.07|37.27|40.13|37.33|40.13|37.33|40.04|37.24|0
1650499200000|2022-04-21 00:00:00|40.14|37.34|40.06|37.26|40.14|37.34|39.93|37.13|0
1650499500000|2022-04-21 00:05:00|40.05|37.25|39.99|37.19|40.05|37.25|39.94|37.14|0
1650499800000|2022-04-21 00:10:00|40|37.2|40.05|37.25|40.05|37.25|39.97|37.17|0
1650500100000|2022-04-21 00:15:00|40.06|37.26|39.92|37.12|40.06|37.26|39.89|37.09|0
1650500400000|2022-04-21 00:20:00|39.93|37.13|39.98|37.18|40.03|37.23|39.92|37.12|0
1650500700000|2022-04-21 00:25:00|39.97|37.17|39.98|37.18|39.98|37.18|39.94|37.14|0
1650501000000|2022-04-21 00:30:00|39.97|37.17|39.92|37.12|39.98|37.18|39.91|37.11|0
1650501300000|2022-04-21 00:35:00|39.94|37.14|40.04|37.24|40.06|37.26|39.9|37.1|0
1650501600000|2022-04-21 00:40:00|40.06|37.26|39.99|37.19|40.06|37.26|39.99|37.19|0
1650501900000|2022-04-21 00:45:00|39.98|37.18|40.09|37.29|40.12|37.32|39.98|37.18|0
1650502200000|2022-04-21 00:50:00|40.1|37.3|40.11|37.31|40.13|37.33|40.07|37.27|0
1650502500000|2022-04-21 00:55:00|40.1|37.3|40.05|37.25|40.11|37.31|40.01|37.21|0
1650502800000|2022-04-21 01:00:00|40.04|37.24|40.05|37.25|40.06|37.26|39.99|37.19|0
1650503100000|2022-04-21 01:05:00|40.07|37.27|40.13|37.33|40.16|37.36|40.07|37.27|0
1650503400000|2022-04-21 01:10:00|40.11|37.31|40.11|37.31|40.17|37.37|40.1|37.3|0
1650503700000|2022-04-21 01:15:00|40.1|37.3|40.03|37.23|40.11|37.31|40.02|37.22|0
1650504000000|2022-04-21 01:20:00|40.04|37.24|40.11|37.31|40.16|37.36|40.03|37.23|0
1650504300000|2022-04-21 01:25:00|40.12|37.32|40.12|37.32|40.17|37.37|40.09|37.29|0
1650504600000|2022-04-21 01:30:00|40.14|37.34|39.97|37.17|40.15|37.35|39.95|37.15|0
1650504900000|2022-04-21 01:35:00|39.98|37.18|39.92|37.12|39.98|37.18|39.86|37.06|0
1650505200000|2022-04-21 01:40:00|39.94|37.14|39.74|36.94|39.95|37.15|39.71|36.91|0
1650505500000|2022-04-21 01:45:00|39.72|36.92|39.73|36.93|39.76|36.96|39.69|36.89|0
1650505800000|2022-04-21 01:50:00|39.75|36.95|39.73|36.93|39.77|36.97|39.7|36.9|0
1650506100000|2022-04-21 01:55:00|39.72|36.92|39.75|36.95|39.76|36.96|39.69|36.89|0
1650506400000|2022-04-21 02:00:00|39.73|36.93|39.81|37.01|39.84|37.04|39.73|36.93|0
1650506700000|2022-04-21 02:05:00|39.82|37.02|39.68|36.88|39.82|37.02|39.64|36.84|0
1650507000000|2022-04-21 02:10:00|39.67|36.87|39.67|36.87|39.68|36.88|39.62|36.82|0
1650507300000|2022-04-21 02:15:00|39.65|36.85|39.62|36.82|39.67|36.87|39.62|36.82|0
1650507600000|2022-04-21 02:20:00|39.64|36.84|39.7|36.9|39.71|36.91|39.64|36.84|0
1650507900000|2022-04-21 02:25:00|39.71|36.91|39.74|36.94|39.74|36.94|39.7|36.9|0
1650508200000|2022-04-21 02:30:00|39.76|36.96|39.72|36.92|39.76|36.96|39.71|36.91|0
1650508500000|2022-04-21 02:35:00|39.73|36.93|39.82|37.02|39.83|37.03|39.72|36.92|0
1650508800000|2022-04-21 02:40:00|39.81|37.01|39.77|36.97|39.82|37.02|39.75|36.95|0
1650509100000|2022-04-21 02:45:00|39.75|36.95|39.78|36.98|39.81|37.01|39.75|36.95|0
1650509400000|2022-04-21 02:50:00|39.77|36.97|39.81|37.01|39.84|37.04|39.77|36.97|0
1650509700000|2022-04-21 02:55:00|39.8|37|39.76|36.96|39.81|37.01|39.73|36.93|0
1650510000000|2022-04-21 03:00:00|39.75|36.95|39.75|36.95|39.76|36.96|39.69|36.89|0
1650510300000|2022-04-21 03:05:00|39.76|36.96|39.73|36.93|39.76|36.96|39.73|36.93|0
1650510600000|2022-04-21 03:10:00|39.72|36.92|39.85|37.05|39.85|37.05|39.72|36.92|0
1650510900000|2022-04-21 03:15:00|39.86|37.06|39.88|37.08|39.9|37.1|39.82|37.02|0
1650511200000|2022-04-21 03:20:00|39.9|37.1|39.94|37.14|40|37.2|39.9|37.1|0
1650511500000|2022-04-21 03:25:00|39.96|37.16|39.94|37.14|39.97|37.17|39.91|37.11|0
1650511800000|2022-04-21 03:30:00|39.96|37.16|39.94|37.14|39.96|37.16|39.86|37.06|0
1650512100000|2022-04-21 03:35:00|39.93|37.13|40.02|37.22|40.03|37.23|39.92|37.12|0
1650512400000|2022-04-21 03:40:00|40|37.2|39.98|37.18|40.02|37.22|39.97|37.17|0
1650512700000|2022-04-21 03:45:00|39.97|37.17|39.97|37.17|39.98|37.18|39.92|37.12|0
1650513000000|2022-04-21 03:50:00|39.96|37.16|40.04|37.24|40.04|37.24|39.96|37.16|0
1650513300000|2022-04-21 03:55:00|40.06|37.26|40.07|37.27|40.1|37.3|40.04|37.24|0
1650513600000|2022-04-21 04:00:00|40.06|37.26|40.04|37.24|40.07|37.27|40.01|37.21|0
1650513900000|2022-04-21 04:05:00|40.03|37.23|39.96|37.16|40.03|37.23|39.96|37.16|0
1650514200000|2022-04-21 04:10:00|39.95|37.15|39.95|37.15|40.01|37.21|39.93|37.13|0
1650514500000|2022-04-21 04:15:00|39.93|37.13|39.95|37.15|39.96|37.16|39.9|37.1|0
1650514800000|2022-04-21 04:20:00|39.96|37.16|39.96|37.16|39.98|37.18|39.94|37.14|0
1650515100000|2022-04-21 04:25:00|39.94|37.14|39.96|37.16|39.99|37.19|39.93|37.13|0
1650515400000|2022-04-21 04:30:00|39.97|37.17|39.93|37.13|39.97|37.17|39.88|37.08|0
1650515700000|2022-04-21 04:35:00|39.94|37.14|39.91|37.11|39.94|37.14|39.9|37.1|0
1650516000000|2022-04-21 04:40:00|39.9|37.1|39.89|37.09|39.92|37.12|39.89|37.09|0
1650516300000|2022-04-21 04:45:00|39.91|37.11|39.88|37.08|39.91|37.11|39.85|37.05|0
1650516600000|2022-04-21 04:50:00|39.89|37.09|39.85|37.05|39.89|37.09|39.85|37.05|0
1650516900000|2022-04-21 04:55:00|39.83|37.03|39.84|37.04|39.86|37.06|39.83|37.03|0
1650517200000|2022-04-21 05:00:00|39.83|37.03|39.92|37.12|39.98|37.18|39.81|37.01|0
1650517500000|2022-04-21 05:05:00|39.9|37.1|39.83|37.03|39.91|37.11|39.66|36.86|0
1650517800000|2022-04-21 05:10:00|39.81|37.01|39.52|36.72|39.84|37.04|39.51|36.71|0
1650518100000|2022-04-21 05:15:00|39.51|36.71|39.39|36.59|39.52|36.72|39.38|36.58|0
1650518400000|2022-04-21 05:20:00|39.4|36.6|39.31|36.51|39.44|36.64|39.28|36.48|0
1650518700000|2022-04-21 05:25:00|39.32|36.52|39.42|36.62|39.45|36.65|39.31|36.51|0
1650519000000|2022-04-21 05:30:00|39.4|36.6|39.54|36.74|39.56|36.76|39.4|36.6|0
1650519300000|2022-04-21 05:35:00|39.51|36.71|39.51|36.71|39.55|36.75|39.49|36.69|0
1650519600000|2022-04-21 05:40:00|39.49|36.69|39.41|36.61|39.49|36.69|39.41|36.61|0
1650519900000|2022-04-21 05:45:00|39.43|36.63|39.49|36.69|39.52|36.72|39.41|36.61|0
1650520200000|2022-04-21 05:50:00|39.47|36.67|39.52|36.72|39.53|36.73|39.37|36.57|0
1650520500000|2022-04-21 05:55:00|39.53|36.73|39.61|36.81|39.65|36.85|39.5|36.7|0
1650520800000|2022-04-21 06:00:00|39.59|36.79|39.74|36.94|39.81|37.01|39.59|36.79|0
1650521100000|2022-04-21 06:05:00|39.73|36.93|39.79|36.99|39.79|36.99|39.7|36.9|0
1650521400000|2022-04-21 06:10:00|39.77|36.97|39.89|37.09|39.96|37.16|39.73|36.93|0
1650521700000|2022-04-21 06:15:00|39.93|37.13|39.94|37.14|40.08|37.28|39.9|37.1|0
1650522000000|2022-04-21 06:20:00|39.97|37.17|39.86|37.06|39.97|37.17|39.82|37.02|0
1650522300000|2022-04-21 06:25:00|39.88|37.08|39.83|37.03|39.94|37.14|39.78|36.98|0
1650522600000|2022-04-21 06:30:00|39.82|37.02|39.94|37.14|39.95|37.15|39.77|36.97|0
1650522900000|2022-04-21 06:35:00|39.95|37.15|39.91|37.11|39.98|37.18|39.84|37.04|0
1650523200000|2022-04-21 06:40:00|39.9|37.1|39.86|37.06|39.91|37.11|39.8|37|0
1650523500000|2022-04-21 06:45:00|39.87|37.07|39.8|37|39.89|37.09|39.73|36.93|0
1650523800000|2022-04-21 06:50:00|39.81|37.01|39.73|36.93|39.89|37.09|39.73|36.93|0
1650524100000|2022-04-21 06:55:00|39.71|36.91|39.67|36.87|39.75|36.95|39.58|36.78|0
1650524400000|2022-04-21 07:00:00|39.61|36.81|39.81|37.01|39.91|37.11|39.61|36.81|0
1650524700000|2022-04-21 07:05:00|39.62|37.22|39.44|37.04|39.7|37.3|39.44|37.04|0
1650525000000|2022-04-21 07:10:00|39.48|37.08|39.39|36.99|39.61|37.21|39.36|36.96|0
1650525300000|2022-04-21 07:15:00|39.41|37.01|39.36|36.96|39.41|37.01|39.22|36.82|0
1650525600000|2022-04-21 07:20:00|39.34|36.94|39.25|36.85|39.59|37.19|39.25|36.85|0
1650525900000|2022-04-21 07:25:00|39.26|36.86|39.17|36.77|39.44|37.04|39.17|36.77|0
1650526200000|2022-04-21 07:30:00|39.16|36.76|39.18|36.78|39.34|36.94|39.16|36.76|0
1650526500000|2022-04-21 07:35:00|39.17|36.77|39.03|36.63|39.19|36.79|38.95|36.55|0
1650526800000|2022-04-21 07:40:00|39.01|36.61|39.14|36.74|39.14|36.74|38.93|36.53|0
1650527100000|2022-04-21 07:45:00|39.1|36.7|38.8|36.4|40.41|38.01|38.79|36.39|0
1650527400000|2022-04-21 07:50:00|38.82|36.42|38.65|36.25|38.82|36.42|38.64|36.24|0
1650527700000|2022-04-21 07:55:00|38.66|36.26|38.28|35.88|38.68|36.28|38.21|35.81|0
1650528000000|2022-04-21 08:00:00|38.29|35.89|38.23|35.83|38.37|35.97|38.17|35.77|0
1650528300000|2022-04-21 08:05:00|38.24|35.84|38.17|35.77|38.27|35.87|38.13|35.73|0
1650528600000|2022-04-21 08:10:00|38.19|35.79|38.14|35.74|38.25|35.85|38.13|35.73|0
1650528900000|2022-04-21 08:15:00|38.13|35.73|38.16|35.76|38.19|35.79|38.04|35.64|0
1650529200000|2022-04-21 08:20:00|38.17|35.77|38.29|35.89|38.29|35.89|38.13|35.73|0
1650529500000|2022-04-21 08:25:00|38.32|35.92|38.27|35.87|38.32|35.92|38.24|35.84|0
1650529800000|2022-04-21 08:30:00|38.29|35.89|38.2|35.8|38.32|35.92|38.18|35.78|0
1650530100000|2022-04-21 08:35:00|38.21|35.81|38.29|35.89|38.32|35.92|38.2|35.8|0
1650530400000|2022-04-21 08:40:00|38.27|35.87|38.27|35.87|38.29|35.89|38.24|35.84|0
1650530700000|2022-04-21 08:45:00|38.24|35.84|38.25|35.85|38.27|35.87|38.21|35.81|0
1650531000000|2022-04-21 08:50:00|38.24|35.84|38.12|35.72|38.25|35.85|38.06|35.66|0
1650531300000|2022-04-21 08:55:00|38.13|35.73|38.09|35.69|38.18|35.78|38.07|35.67|0
1650531600000|2022-04-21 09:00:00|38.1|35.7|38.41|36.01|38.43|36.03|38.06|35.66|0
1650531900000|2022-04-21 09:05:00|38.44|36.04|38.33|35.93|38.47|36.07|38.33|35.93|0
1650532200000|2022-04-21 09:10:00|38.34|35.94|38.29|35.89|38.35|35.95|38.28|35.88|0
1650532500000|2022-04-21 09:15:00|38.31|35.91|38.28|35.88|38.36|35.96|38.24|35.84|0
1650532800000|2022-04-21 09:20:00|38.29|35.89|38.23|35.83|38.31|35.91|38.19|35.79|0
1650533100000|2022-04-21 09:25:00|38.25|35.85|38.23|35.83|38.26|35.86|38.19|35.79|0
1650533400000|2022-04-21 09:30:00|38.24|35.84|38.36|35.96|38.39|35.99|38.21|35.81|0
1650533700000|2022-04-21 09:35:00|38.35|35.95|38.47|36.07|38.56|36.16|38.33|35.93|0
1650534000000|2022-04-21 09:40:00|38.45|36.05|38.45|36.05|38.48|36.08|38.41|36.01|0
1650534300000|2022-04-21 09:45:00|38.46|36.06|38.39|35.99|38.49|36.09|38.37|35.97|0
1650534600000|2022-04-21 09:50:00|38.4|36|38.45|36.05|38.51|36.11|38.4|36|0
1650534900000|2022-04-21 09:55:00|38.44|36.04|38.46|36.06|38.48|36.08|38.42|36.02|0
1650535200000|2022-04-21 10:00:00|38.48|36.08|38.49|36.09|38.55|36.15|38.45|36.05|0
1650535500000|2022-04-21 10:05:00|38.47|36.07|38.34|35.94|38.5|36.1|38.34|35.94|0
1650535800000|2022-04-21 10:10:00|38.35|35.95|38.31|35.91|38.41|36.01|38.31|35.91|0
1650536100000|2022-04-21 10:15:00|38.32|35.92|38.29|35.89|38.37|35.97|38.28|35.88|0
1650536400000|2022-04-21 10:20:00|38.28|35.88|38.28|35.88|38.33|35.93|38.26|35.86|0
1650536700000|2022-04-21 10:25:00|38.26|35.86|38.23|35.83|38.29|35.89|38.22|35.82|0
1650537000000|2022-04-21 10:30:00|38.22|35.82|38.13|35.73|38.25|35.85|38.13|35.73|0
1650537300000|2022-04-21 10:35:00|38.14|35.74|38.17|35.77|38.21|35.81|38.13|35.73|0
1650537600000|2022-04-21 10:40:00|38.15|35.75|38.13|35.73|38.21|35.81|38.12|35.72|0
1650537900000|2022-04-21 10:45:00|38.12|35.72|38.09|35.69|38.15|35.75|38.02|35.62|0
1650538200000|2022-04-21 10:50:00|38.11|35.71|38.09|35.69|38.14|35.74|38.08|35.68|0
1650538500000|2022-04-21 10:55:00|38.11|35.71|38.11|35.71|38.18|35.78|38.09|35.69|0
1650538800000|2022-04-21 11:00:00|38.08|35.68|38.18|35.78|38.21|35.81|38.08|35.68|0
1650539100000|2022-04-21 11:05:00|38.19|35.79|38.22|35.82|38.3|35.9|38.18|35.78|0
1650539400000|2022-04-21 11:10:00|38.24|35.84|38.16|35.76|38.28|35.88|38.13|35.73|0
1650539700000|2022-04-21 11:15:00|38.19|35.79|38.06|35.66|38.19|35.79|37.98|35.58|0
1650540000000|2022-04-21 11:20:00|38.07|35.67|38|35.6|38.07|35.67|37.98|35.58|0
1650540300000|2022-04-21 11:25:00|37.98|35.58|37.85|35.45|38|35.6|37.85|35.45|0
1650540600000|2022-04-21 11:30:00|37.86|35.46|37.9|35.5|38|35.6|37.82|35.42|0
1650540900000|2022-04-21 11:35:00|37.91|35.51|37.98|35.58|37.99|35.59|37.91|35.51|0
1650541200000|2022-04-21 11:40:00|37.96|35.56|38.02|35.62|38.02|35.62|37.92|35.52|0
1650541500000|2022-04-21 11:45:00|38.04|35.64|37.98|35.58|38.06|35.66|37.96|35.56|0
1650541800000|2022-04-21 11:50:00|37.99|35.59|37.87|35.47|38.04|35.64|37.87|35.47|0
1650542100000|2022-04-21 11:55:00|37.89|35.49|37.85|35.45|37.89|35.49|37.77|35.37|0
1650542400000|2022-04-21 12:00:00|37.87|35.47|37.79|35.39|37.89|35.49|37.75|35.35|0
1650542700000|2022-04-21 12:05:00|37.78|35.38|37.84|35.44|37.93|35.53|37.78|35.38|0
1650543000000|2022-04-21 12:10:00|37.85|35.45|37.87|35.47|37.93|35.53|37.83|35.43|0
1650543300000|2022-04-21 12:15:00|37.88|35.48|38.01|35.61|38.02|35.62|37.85|35.45|0
1650543600000|2022-04-21 12:20:00|38.03|35.63|37.97|35.57|38.03|35.63|37.95|35.55|0
1650543900000|2022-04-21 12:25:00|37.96|35.56|38.01|35.61|38.03|35.63|37.95|35.55|0
1650544200000|2022-04-21 12:30:00|38.02|35.62|38.58|36.18|38.64|36.24|37.88|35.48|0
1650544500000|2022-04-21 12:35:00|38.57|36.17|38.4|36|38.59|36.19|38.38|35.98|0
1650544800000|2022-04-21 12:40:00|38.38|35.98|38.32|35.92|38.43|36.03|38.31|35.91|0
1650545100000|2022-04-21 12:45:00|38.31|35.91|38.33|35.93|38.36|35.96|38.3|35.9|0
1650545400000|2022-04-21 12:50:00|38.35|35.95|38.2|35.8|38.35|35.95|38.2|35.8|0
1650545700000|2022-04-21 12:55:00|38.21|35.81|38.18|35.78|38.28|35.88|38.17|35.77|0
1650546000000|2022-04-21 13:00:00|38.21|35.81|38.3|35.9|38.32|35.92|38.13|35.73|0
1650546300000|2022-04-21 13:05:00|38.32|35.92|38.33|35.93|38.37|35.97|38.3|35.9|0
1650546600000|2022-04-21 13:10:00|38.32|35.92|38.57|36.17|38.59|36.19|37.97|35.57|0
1650546900000|2022-04-21 13:15:00|38.6|36.2|38.52|36.12|38.62|36.22|38.47|36.07|0
1650547200000|2022-04-21 13:20:00|38.53|36.13|38.54|36.14|38.59|36.19|38.51|36.11|0
1650547500000|2022-04-21 13:25:00|38.52|36.12|38.6|36.2|38.66|36.26|38.51|36.11|0
1650547800000|2022-04-21 13:30:00|38.55|36.15|37.87|35.47|38.55|36.15|37.85|35.45|0
1650548100000|2022-04-21 13:35:00|37.85|35.45|38.28|35.88|38.45|36.05|37.79|35.39|0
1650548400000|2022-04-21 13:40:00|38.25|35.85|38.15|35.75|38.4|36|37.97|35.57|0
1650548700000|2022-04-21 13:45:00|38.14|35.74|37.96|35.56|38.33|35.93|37.94|35.54|0
1650549000000|2022-04-21 13:50:00|37.86|35.46|38.06|35.66|38.12|35.72|37.73|35.33|0
1650549300000|2022-04-21 13:55:00|38.09|35.69|38.1|35.7|38.1|35.7|37.91|35.51|0
1650549600000|2022-04-21 14:00:00|38.06|35.66|38.09|35.69|38.31|35.91|38.06|35.66|0
1650549900000|2022-04-21 14:05:00|38.1|35.7|38.51|36.11|38.63|36.23|38.1|35.7|0
1650550200000|2022-04-21 14:10:00|38.5|36.1|38.57|36.17|38.71|36.31|38.32|35.92|0
1650550500000|2022-04-21 14:15:00|38.6|36.2|38.28|35.88|38.71|36.31|37.24|34.84|0
1650550800000|2022-04-21 14:20:00|38.31|35.91|38.49|36.09|38.57|36.17|37.83|35.43|0
1650551100000|2022-04-21 14:25:00|38.55|36.15|38.18|35.78|38.66|36.26|38.11|35.71|0
1650551400000|2022-04-21 14:30:00|38.19|35.79|38.13|35.73|38.27|35.87|38.09|35.69|0
1650551700000|2022-04-21 14:35:00|38.1|35.7|38.37|35.97|38.49|36.09|38.03|35.63|0
1650552000000|2022-04-21 14:40:00|38.35|35.95|38.58|36.18|38.71|36.31|38.34|35.94|0
1650552300000|2022-04-21 14:45:00|38.56|36.16|39.04|36.64|39.1|36.7|38.56|36.16|0
1650552600000|2022-04-21 14:50:00|39.07|36.67|39.59|37.19|39.7|37.3|38.43|36.03|0
1650552900000|2022-04-21 14:55:00|39.62|37.22|39.47|37.07|39.72|37.32|39.43|37.03|0
1650553200000|2022-04-21 15:00:00|39.55|37.15|39.38|36.98|39.62|37.22|39.3|36.9|0
1650553500000|2022-04-21 15:05:00|39.35|36.95|39.59|37.19|39.73|37.33|39.33|36.93|0
1650553800000|2022-04-21 15:10:00|39.65|37.25|39.47|37.07|39.65|37.25|39.3|36.9|0
1650554100000|2022-04-21 15:15:00|39.44|37.04|39.54|37.14|39.8|37.4|39.44|37.04|0
1650554400000|2022-04-21 15:20:00|39.56|37.16|39.74|37.34|40.05|37.65|39.51|37.11|0
1650554700000|2022-04-21 15:25:00|39.75|37.35|39.85|37.45|39.94|37.54|39.47|37.07|0
1650555000000|2022-04-21 15:30:00|39.91|37.51|40.18|37.78|40.34|37.94|39.83|37.43|0
1650555300000|2022-04-21 15:35:00|40.11|37.71|40.29|37.89|40.35|37.95|40.03|37.63|0
1650555600000|2022-04-21 15:40:00|40.31|37.91|40.85|38.45|40.89|38.49|39.7|37.3|0
1650555900000|2022-04-21 15:45:00|40.84|38.44|40.84|38.44|40.98|38.58|40.78|38.38|0
1650556200000|2022-04-21 15:50:00|40.85|38.45|40.88|38.48|40.99|38.59|40.7|38.3|0
1650556500000|2022-04-21 15:55:00|40.87|38.47|41.32|38.92|41.34|38.94|40.87|38.47|0
1650556800000|2022-04-21 16:00:00|41.31|38.91|41.73|39.33|41.77|39.37|40.82|38.42|0
1650557100000|2022-04-21 16:05:00|41.78|39.38|41.79|39.39|41.86|39.46|41.46|39.06|0
1650557400000|2022-04-21 16:10:00|41.81|39.41|41.82|39.42|42.02|39.62|41.63|39.23|0
1650557700000|2022-04-21 16:15:00|41.87|39.47|41.66|39.26|41.93|39.53|41.63|39.23|0
1650558000000|2022-04-21 16:20:00|41.7|39.3|42.09|39.69|42.11|39.71|41.6|39.2|0
1650558300000|2022-04-21 16:25:00|42.11|39.71|42.09|39.69|42.17|39.77|41.82|39.42|0
1650558600000|2022-04-21 16:30:00|42.11|39.71|42.13|39.73|42.33|39.93|41.36|38.96|0
1650558900000|2022-04-21 16:35:00|42.15|39.75|42.32|39.92|42.41|40.01|41.94|39.54|0
1650559200000|2022-04-21 16:40:00|42.28|39.88|42.24|39.84|42.39|39.99|42.08|39.68|0
1650559500000|2022-04-21 16:45:00|42.25|39.85|42.55|40.15|42.65|40.25|42.13|39.73|0
1650559800000|2022-04-21 16:50:00|42.58|40.18|43.01|40.61|43.08|40.68|42.58|40.18|0
1650560100000|2022-04-21 16:55:00|43.03|40.63|43.07|40.67|43.07|40.67|42.76|40.36|0
1650560400000|2022-04-21 17:00:00|43.12|40.72|43.46|41.06|44.13|41.73|42.98|40.58|0
1650560700000|2022-04-21 17:05:00|43.45|41.05|43.51|41.11|43.56|41.16|43.43|41.03|0
1650561000000|2022-04-21 17:10:00|43.49|41.09|43.29|40.89|43.56|41.16|43.25|40.85|0
1650561300000|2022-04-21 17:15:00|43.38|40.98|43.89|41.49|43.99|41.59|43.29|40.89|0
1650561600000|2022-04-21 17:20:00|43.98|41.58|43.05|40.65|43.98|41.58|42.81|40.41|0
1650561900000|2022-04-21 17:25:00|43.04|40.64|42.66|40.26|43.35|40.95|42.59|40.19|0
1650562200000|2022-04-21 17:30:00|42.67|40.27|42.87|40.47|42.9|40.5|42.45|40.05|0
1650562500000|2022-04-21 17:35:00|42.9|40.5|43.33|40.93|43.48|41.08|42.9|40.5|0
1650562800000|2022-04-21 17:40:00|43.39|40.99|43.38|40.98|43.59|41.19|43.06|40.66|0
1650563100000|2022-04-21 17:45:00|43.39|40.99|42.88|40.48|43.53|41.13|42.57|40.17|0
1650563400000|2022-04-21 17:50:00|42.91|40.51|43.23|40.83|43.23|40.83|42.88|40.48|0
1650563700000|2022-04-21 17:55:00|43.18|40.78|43.42|41.02|43.54|41.14|43.09|40.69|0
1650564000000|2022-04-21 18:00:00|43.5|41.1|44.67|41.79|45.12|42.24|43.5|40.8|0
1650564300000|2022-04-21 18:05:00|44.69|41.81|44.45|41.57|44.72|41.84|44.45|41.57|0
1650564600000|2022-04-21 18:10:00|44.5|41.62|44.7|41.82|44.73|41.85|44.36|41.48|0
1650564900000|2022-04-21 18:15:00|44.68|41.8|44.63|41.75|44.84|41.96|44.45|41.57|0
1650565200000|2022-04-21 18:20:00|44.61|41.73|44.77|41.89|44.77|41.89|44.19|41.31|0
1650565500000|2022-04-21 18:25:00|44.75|41.87|44.35|41.95|44.77|42.01|44.19|41.5|0
1650565800000|2022-04-21 18:30:00|44.41|42.01|43.97|41.57|44.56|42.16|43.87|41.47|0
1650566100000|2022-04-21 18:35:00|44|41.6|44.23|41.83|44.28|41.88|43.53|41.13|0
1650566400000|2022-04-21 18:40:00|44.22|41.82|44.78|42.38|44.79|42.39|44.15|41.75|0
1650566700000|2022-04-21 18:45:00|44.76|42.36|45.14|42.74|45.19|42.79|44.76|42.36|0
1650567000000|2022-04-21 18:50:00|45.1|42.7|45.79|42.91|46.38|43.5|45.1|42.44|0
1650567300000|2022-04-21 18:55:00|45.86|42.98|45.95|43.07|46.16|43.28|45.81|42.93|0
1650567600000|2022-04-21 19:00:00|45.98|43.1|46.58|43.7|46.6|43.72|45.97|43.09|0
1650567900000|2022-04-21 19:05:00|46.53|43.65|46.72|43.84|46.72|43.84|46.23|43.35|0
1650568200000|2022-04-21 19:10:00|46.75|43.87|46.51|43.63|47.07|44.19|46.09|43.21|0
1650568500000|2022-04-21 19:15:00|46.46|43.58|46.39|43.51|46.78|43.9|46.18|43.3|0
1650568800000|2022-04-21 19:20:00|46.37|43.49|45.99|43.11|46.64|43.76|45.99|43.11|0
1650569100000|2022-04-21 19:25:00|46|43.12|45.62|42.74|46.46|43.58|45.53|42.65|0
1650569400000|2022-04-21 19:30:00|45.76|42.88|46.34|43.46|46.36|43.48|45.02|42.14|0
1650569700000|2022-04-21 19:35:00|46.38|43.5|46.78|43.66|47.03|44.04|46.38|43.5|0
1650570000000|2022-04-21 19:40:00|46.74|43.62|46.33|43.21|46.86|43.74|46.15|43.03|0
1650570300000|2022-04-21 19:45:00|46.35|43.23|47.39|44.27|47.41|44.29|46.35|43.23|0
1650570600000|2022-04-21 19:50:00|47.16|44.04|45.88|42.76|47.16|44.04|45.62|42.5|0
1650570900000|2022-04-21 19:55:00|45.85|42.73|46.18|43.06|46.44|43.32|45.83|42.71|0
1650571200000|2022-04-21 20:00:00|46.14|43.02|46.58|43.46|46.71|43.59|46.14|43.02|0
1650571500000|2022-04-21 20:05:00|46.56|43.44|46.41|44.01|46.62|44.04|45.93|43.3|0
1650571800000|2022-04-21 20:10:00|46.44|44.04|46.27|43.87|46.73|44.33|46.08|43.68|0
1650572100000|2022-04-21 20:15:00|46.43|43.63|46.55|43.75|46.62|43.82|46.32|43.52|0
1650572400000|2022-04-21 20:20:00|46.57|43.77|46.57|43.77|46.65|43.85|46.48|43.68|0
1650572700000|2022-04-21 20:25:00|46.5|43.7|46.66|43.86|46.68|43.88|46.36|43.56|0
1650573000000|2022-04-21 20:30:00|46.64|43.84|46.61|43.81|46.76|43.96|46.53|43.73|0
1650573300000|2022-04-21 20:35:00|46.6|43.8|46.66|43.86|46.71|43.91|46.55|43.75|0
1650573600000|2022-04-21 20:40:00|46.69|43.89|46.58|43.78|46.69|43.89|46.53|43.73|0
1650573900000|2022-04-21 20:45:00|46.56|43.76|46.6|43.8|46.63|43.83|46.46|43.66|0
1650574200000|2022-04-21 20:50:00|46.58|43.78|46.69|43.89|46.7|43.9|46.56|43.76|0
1650574500000|2022-04-21 20:55:00|46.67|43.87|46.63|43.83|46.72|43.92|46.56|43.76|0
1650574800000|2022-04-21 21:00:00|46.61|43.81|46.58|43.78|46.62|43.82|46.56|43.76|0
1650575100000|2022-04-21 21:05:00|46.57|43.77|46.6|43.8|46.6|43.8|46.56|43.76|0
1650575400000|2022-04-21 21:10:00|46.61|43.81|46.62|43.82|46.62|43.82|46.59|43.79|0
1650575700000|2022-04-21 21:15:00|46.63|43.83|46.65|43.85|46.66|43.86|46.63|43.83|0
1650576000000|2022-04-21 21:20:00|46.64|43.84|46.61|43.81|46.67|43.87|46.61|43.81|0
1650576600000|2022-04-21 21:30:00|46.62|43.82|46.61|43.81|46.62|43.82|46.61|43.81|0
1650577200000|2022-04-21 21:40:00|46.62|43.82|46.62|43.82|46.62|43.82|46.62|43.82|0
1650577500000|2022-04-21 21:45:00|46.6|43.8|46.6|43.8|46.61|43.81|46.6|43.8|0
1650577800000|2022-04-21 21:50:00|46.61|43.81|46.64|43.84|46.64|43.84|46.6|43.8|0
1650578100000|2022-04-21 21:55:00|46.65|43.85|46.59|43.79|46.65|43.85|46.58|43.78|0
1650578400000|2022-04-21 22:00:00|46.5|43.7|46.77|43.97|46.81|44.01|46.49|43.69|0
1650578700000|2022-04-21 22:05:00|46.76|43.96|46.61|43.81|46.77|43.97|46.56|43.76|0
1650579000000|2022-04-21 22:10:00|46.6|43.8|46.63|43.83|46.75|43.95|46.6|43.8|0
1650579300000|2022-04-21 22:15:00|46.64|43.84|46.58|43.78|46.68|43.88|46.56|43.76|0
1650579600000|2022-04-21 22:20:00|46.56|43.76|46.45|43.65|46.58|43.78|46.38|43.58|0
1650579900000|2022-04-21 22:25:00|46.47|43.67|46.48|43.68|46.56|43.76|46.45|43.65|0
1650580200000|2022-04-21 22:30:00|46.45|43.65|46.29|43.49|46.45|43.65|46.27|43.47|0
1650580500000|2022-04-21 22:35:00|46.27|43.47|46.34|43.54|46.38|43.58|46.27|43.47|0
1650580800000|2022-04-21 22:40:00|46.36|43.56|46.38|43.58|46.41|43.61|46.32|43.52|0
1650581100000|2022-04-21 22:45:00|46.36|43.56|46.44|43.64|46.46|43.66|46.33|43.53|0
1650581400000|2022-04-21 22:50:00|46.46|43.66|46.55|43.75|46.57|43.77|46.44|43.64|0
1650581700000|2022-04-21 22:55:00|46.53|43.73|46.51|43.71|46.57|43.77|46.51|43.71|0
1650582000000|2022-04-21 23:00:00|46.53|43.73|46.6|43.8|46.6|43.8|46.37|43.57|0
1650582300000|2022-04-21 23:05:00|46.64|43.84|46.71|43.91|46.78|43.98|46.62|43.82|0
1650582600000|2022-04-21 23:10:00|46.67|43.87|46.68|43.88|46.7|43.9|46.6|43.8|0
1650582900000|2022-04-21 23:15:00|46.69|43.89|46.61|43.81|46.69|43.89|46.57|43.77|0
1650583200000|2022-04-21 23:20:00|46.62|43.82|46.58|43.78|46.67|43.87|46.58|43.78|0
1650583500000|2022-04-21 23:25:00|46.57|43.77|46.61|43.81|46.68|43.88|46.56|43.76|0
1650583800000|2022-04-21 23:30:00|46.63|43.83|46.61|43.81|46.65|43.85|46.56|43.76|0
1650584100000|2022-04-21 23:35:00|46.6|43.8|46.84|44.04|46.84|44.04|46.56|43.76|0
1650584400000|2022-04-21 23:40:00|46.81|44.01|46.54|43.74|46.81|44.01|46.54|43.74|0
1650584700000|2022-04-21 23:45:00|46.53|43.73|46.87|44.07|46.93|44.13|46.45|43.65|0
1650585000000|2022-04-21 23:50:00|46.89|44.09|46.85|44.05|46.89|44.09|46.61|43.81|0
1650585300000|2022-04-21 23:55:00|46.84|44.04|47.1|44.3|47.21|44.41|46.84|44.04|0
1650585600000|2022-04-22 00:00:00|47.08|44.28|46.94|44.14|47.21|44.41|46.91|44.11|0
1650585900000|2022-04-22 00:05:00|46.92|44.12|46.71|43.91|46.97|44.17|46.67|43.87|0
1650586200000|2022-04-22 00:10:00|46.73|43.93|46.76|43.96|47.03|44.23|46.67|43.87|0
1650586500000|2022-04-22 00:15:00|46.74|43.94|47.04|44.24|47.08|44.28|46.74|43.94|0
1650586800000|2022-04-22 00:20:00|47.06|44.26|46.95|44.15|47.06|44.26|46.88|44.08|0
1650587100000|2022-04-22 00:25:00|46.97|44.17|47.09|44.29|47.18|44.38|46.95|44.15|0
1650587400000|2022-04-22 00:30:00|47.11|44.31|46.86|44.06|47.17|44.37|46.86|44.06|0
1650587700000|2022-04-22 00:35:00|46.84|44.04|47|44.2|47.11|44.31|46.83|44.03|0
1650588000000|2022-04-22 00:40:00|46.99|44.19|47.45|44.65|47.45|44.65|46.97|44.17|0
1650588300000|2022-04-22 00:45:00|47.48|44.68|48.16|45.36|48.16|45.36|47.43|44.63|0
1650588600000|2022-04-22 00:50:00|48.1|45.3|47.96|45.16|48.21|45.41|47.91|45.11|0
1650588900000|2022-04-22 00:55:00|47.94|45.14|47.7|44.9|47.97|45.17|47.7|44.9|0
1650589200000|2022-04-22 01:00:00|47.72|44.92|47.75|44.95|47.81|45.01|47.63|44.83|0
1650589500000|2022-04-22 01:05:00|47.73|44.93|47.62|44.82|47.77|44.97|47.61|44.81|0
1650589800000|2022-04-22 01:10:00|47.61|44.81|47.61|44.81|47.7|44.9|47.59|44.79|0
1650590100000|2022-04-22 01:15:00|47.59|44.79|47.51|44.71|47.61|44.81|47.42|44.62|0
1650590400000|2022-04-22 01:20:00|47.5|44.7|47.48|44.68|47.55|44.75|47.44|44.64|0
1650590700000|2022-04-22 01:25:00|47.46|44.66|47.71|44.91|47.75|44.95|47.31|44.51|0
1650591000000|2022-04-22 01:30:00|47.67|44.87|47.67|44.87|47.87|45.07|47.62|44.82|0
1650591300000|2022-04-22 01:35:00|47.65|44.85|47.74|44.94|47.74|44.94|47.46|44.66|0
1650591600000|2022-04-22 01:40:00|47.76|44.96|47.74|44.94|47.83|45.03|47.71|44.91|0
1650591900000|2022-04-22 01:45:00|47.71|44.91|47.7|44.9|47.91|45.11|47.69|44.89|0
1650592200000|2022-04-22 01:50:00|47.71|44.91|47.4|44.6|47.74|44.94|47.4|44.6|0
1650592500000|2022-04-22 01:55:00|47.38|44.58|47.38|44.58|47.52|44.72|47.32|44.52|0
1650592800000|2022-04-22 02:00:00|47.36|44.56|47.32|44.52|47.5|44.7|47.23|44.43|0
1650593100000|2022-04-22 02:05:00|47.3|44.5|47.16|44.36|47.32|44.52|47.07|44.27|0
1650593400000|2022-04-22 02:10:00|47.17|44.37|47.25|44.45|47.32|44.52|47.12|44.32|0
1650593700000|2022-04-22 02:15:00|47.23|44.43|47.23|44.43|47.3|44.5|47.19|44.39|0
1650594000000|2022-04-22 02:20:00|47.22|44.42|47.33|44.53|47.34|44.54|47.17|44.37|0
1650594300000|2022-04-22 02:25:00|47.32|44.52|47.3|44.5|47.37|44.57|47.24|44.44|0
1650594600000|2022-04-22 02:30:00|47.28|44.48|47.26|44.46|47.42|44.62|47.24|44.44|0
1650594900000|2022-04-22 02:35:00|47.28|44.48|47.21|44.41|47.3|44.5|47.12|44.32|0
1650595200000|2022-04-22 02:40:00|47.2|44.4|47.28|44.48|47.35|44.55|47.19|44.39|0
1650595500000|2022-04-22 02:45:00|47.29|44.49|47.33|44.53|47.42|44.62|47.24|44.44|0
1650595800000|2022-04-22 02:50:00|47.35|44.55|47.33|44.53|47.44|44.64|47.31|44.51|0
1650596100000|2022-04-22 02:55:00|47.35|44.55|47.42|44.62|47.45|44.65|47.35|44.55|0
1650596400000|2022-04-22 03:00:00|47.4|44.6|47.52|44.72|47.6|44.8|47.34|44.54|0
1650596700000|2022-04-22 03:05:00|47.47|44.67|47.56|44.76|47.61|44.81|47.42|44.62|0
1650597000000|2022-04-22 03:10:00|47.54|44.74|47.27|44.47|47.54|44.74|47.23|44.43|0
1650597300000|2022-04-22 03:15:00|47.25|44.45|47.27|44.47|47.29|44.49|47.2|44.4|0
1650597600000|2022-04-22 03:20:00|47.25|44.45|47.25|44.45|47.28|44.48|47.21|44.41|0
1650597900000|2022-04-22 03:25:00|47.23|44.43|47.25|44.45|47.25|44.45|47.23|44.43|0
1650598200000|2022-04-22 03:30:00|47.26|44.46|47.28|44.48|47.28|44.48|47.21|44.41|0
1650598500000|2022-04-22 03:35:00|47.26|44.46|47.26|44.46|47.28|44.48|47.25|44.45|0
1650598800000|2022-04-22 03:40:00|47.28|44.48|47.26|44.46|47.34|44.54|47.26|44.46|0
1650599100000|2022-04-22 03:45:00|47.24|44.44|47.28|44.48|47.31|44.51|47.22|44.42|0
1650599400000|2022-04-22 03:50:00|47.3|44.5|47.29|44.49|47.37|44.57|47.28|44.48|0
1650599700000|2022-04-22 03:55:00|47.3|44.5|47.26|44.46|47.33|44.53|47.26|44.46|0
1650600000000|2022-04-22 04:00:00|47.27|44.47|47.26|44.46|47.29|44.49|47.26|44.46|0
1650600300000|2022-04-22 04:05:00|47.27|44.47|47.25|44.45|47.29|44.49|47.25|44.45|0
1650600600000|2022-04-22 04:10:00|47.26|44.46|47.25|44.45|47.29|44.49|47.25|44.45|0
1650600900000|2022-04-22 04:15:00|47.27|44.47|47.38|44.58|47.47|44.67|47.27|44.47|0
1650601200000|2022-04-22 04:20:00|47.4|44.6|47.03|44.23|47.4|44.6|46.95|44.15|0
1650601500000|2022-04-22 04:25:00|47.02|44.22|47.01|44.21|47.04|44.24|46.94|44.14|0
1650601800000|2022-04-22 04:30:00|47|44.2|47.21|44.41|47.27|44.47|47|44.2|0
1650602100000|2022-04-22 04:35:00|47.2|44.4|47.22|44.42|47.25|44.45|47.18|44.38|0
1650602400000|2022-04-22 04:40:00|47.21|44.41|47.19|44.39|47.26|44.46|47.17|44.37|0
1650602700000|2022-04-22 04:45:00|47.17|44.37|47.12|44.32|47.25|44.45|47.12|44.32|0
1650603000000|2022-04-22 04:50:00|47.1|44.3|47.08|44.28|47.14|44.34|47.05|44.25|0
1650603300000|2022-04-22 04:55:00|47.09|44.29|46.94|44.14|47.09|44.29|46.9|44.1|0
1650603600000|2022-04-22 05:00:00|46.9|44.1|46.79|43.99|47.03|44.23|46.76|43.96|0
1650603900000|2022-04-22 05:05:00|46.78|43.98|46.67|43.87|46.79|43.99|46.65|43.85|0
1650604200000|2022-04-22 05:10:00|46.65|43.85|46.49|43.69|46.7|43.9|46.49|43.69|0
1650604500000|2022-04-22 05:15:00|46.47|43.67|46.63|43.83|46.63|43.83|46.4|43.6|0
1650604800000|2022-04-22 05:20:00|46.61|43.81|46.7|43.9|46.7|43.9|46.56|43.76|0
1650605100000|2022-04-22 05:25:00|46.72|43.92|46.68|43.88|46.77|43.97|46.63|43.83|0
1650605400000|2022-04-22 05:30:00|46.66|43.86|46.48|43.68|46.79|43.99|46.48|43.68|0
1650605700000|2022-04-22 05:35:00|46.45|43.65|46.36|43.56|46.52|43.72|46.36|43.56|0
1650606000000|2022-04-22 05:40:00|46.37|43.57|46.36|43.56|46.41|43.61|46.33|43.53|0
1650606300000|2022-04-22 05:45:00|46.34|43.54|46.52|43.72|46.52|43.72|46.32|43.52|0
1650606600000|2022-04-22 05:50:00|46.51|43.71|46.61|43.81|46.62|43.82|46.45|43.65|0
1650606900000|2022-04-22 05:55:00|46.62|43.82|46.81|44.01|46.83|44.03|46.51|43.71|0
1650607200000|2022-04-22 06:00:00|46.8|44|46.83|44.03|46.96|44.16|46.64|43.84|0
1650607500000|2022-04-22 06:05:00|46.81|44.01|46.74|43.94|46.81|44.01|46.63|43.83|0
1650607800000|2022-04-22 06:10:00|46.76|43.96|46.7|43.9|46.79|43.99|46.62|43.82|0
1650608100000|2022-04-22 06:15:00|46.69|43.89|46.77|43.97|46.85|44.05|46.64|43.84|0
1650608400000|2022-04-22 06:20:00|46.76|43.96|46.61|43.81|46.76|43.96|46.61|43.81|0
1650608700000|2022-04-22 06:25:00|46.64|43.84|46.45|43.65|46.76|43.96|46.42|43.62|0
1650609000000|2022-04-22 06:30:00|46.43|43.63|46.5|43.7|46.54|43.74|46.36|43.56|0
1650609300000|2022-04-22 06:35:00|46.52|43.72|46.38|43.58|46.62|43.82|46.36|43.56|0
1650609600000|2022-04-22 06:40:00|46.4|43.6|46.52|43.72|46.55|43.75|46.32|43.52|0
1650609900000|2022-04-22 06:45:00|46.53|43.73|46.43|43.63|46.54|43.74|46.38|43.58|0
1650610200000|2022-04-22 06:50:00|46.44|43.64|46.45|43.65|46.59|43.79|46.44|43.64|0
1650610500000|2022-04-22 06:55:00|46.43|43.63|46.3|43.5|46.44|43.64|46.18|43.38|0
1650610800000|2022-04-22 07:00:00|46.29|43.49|45.95|43.15|46.46|43.66|45.93|43.13|0
1650611100000|2022-04-22 07:05:00|45.75|43.35|46.14|43.74|46.14|43.74|45.75|43.35|0
1650611400000|2022-04-22 07:10:00|46.08|43.68|45.87|43.47|46.19|43.79|45.77|43.37|0
1650611700000|2022-04-22 07:15:00|45.85|43.45|46.06|43.66|46.08|43.68|45.71|43.31|0
1650612000000|2022-04-22 07:20:00|46.1|43.7|46.66|44.26|46.68|44.28|46.1|43.7|0
1650612300000|2022-04-22 07:25:00|46.63|44.23|46.91|44.51|46.91|44.51|46.45|44.05|0
1650612600000|2022-04-22 07:30:00|46.9|44.5|46.81|44.41|47|44.6|46.59|44.19|0
1650612900000|2022-04-22 07:35:00|46.8|44.4|46.56|44.16|47|44.6|46.52|44.12|0
1650613200000|2022-04-22 07:40:00|46.54|44.14|46.39|43.99|46.57|44.17|46.37|43.97|0
1650613500000|2022-04-22 07:45:00|46.4|44|46.48|44.08|46.53|44.13|46.3|43.9|0
1650613800000|2022-04-22 07:50:00|46.49|44.09|46.25|43.85|46.52|44.12|46.21|43.81|0
1650614100000|2022-04-22 07:55:00|46.21|43.81|46.05|43.65|46.35|43.95|46.02|43.62|0
1650614400000|2022-04-22 08:00:00|46.04|43.64|45.81|43.41|46.16|43.76|45.81|43.41|0
1650614700000|2022-04-22 08:05:00|45.82|43.42|45.96|43.56|46.01|43.61|45.8|43.4|0
1650615000000|2022-04-22 08:10:00|45.98|43.58|46.07|43.67|46.17|43.77|45.89|43.49|0
1650615300000|2022-04-22 08:15:00|46.08|43.68|46.22|43.82|46.3|43.9|45.94|43.54|0
1650615600000|2022-04-22 08:20:00|46.24|43.84|45.85|43.45|46.3|43.9|45.82|43.42|0
1650615900000|2022-04-22 08:25:00|45.89|43.49|46.03|43.63|46.04|43.64|45.77|43.37|0
1650616200000|2022-04-22 08:30:00|46.05|43.65|46.22|43.82|46.28|43.88|45.96|43.56|0
1650616500000|2022-04-22 08:35:00|46.21|43.81|46.17|43.77|46.3|43.9|46.1|43.7|0
1650616800000|2022-04-22 08:40:00|46.18|43.78|46.43|44.03|46.45|44.05|46.17|43.77|0
1650617100000|2022-04-22 08:45:00|46.45|44.05|46.31|43.91|46.5|44.1|46.25|43.85|0
1650617400000|2022-04-22 08:50:00|46.34|43.94|46.52|44.12|46.52|44.12|46.34|43.94|0
1650617700000|2022-04-22 08:55:00|46.53|44.13|46.46|44.06|46.54|44.14|46.32|43.92|0
1650618000000|2022-04-22 09:00:00|46.45|44.05|46.44|44.04|46.57|44.17|46.37|43.97|0
1650618300000|2022-04-22 09:05:00|46.41|44.01|46.37|43.97|46.46|44.06|46.21|43.81|0
1650618600000|2022-04-22 09:10:00|46.36|43.96|46.23|43.83|46.36|43.96|46.18|43.78|0
1650618900000|2022-04-22 09:15:00|46.21|43.81|46.19|43.79|46.28|43.88|46.14|43.74|0
1650619200000|2022-04-22 09:20:00|46.21|43.81|46.35|43.95|46.49|44.09|46.19|43.79|0
1650619500000|2022-04-22 09:25:00|46.33|43.93|46.31|43.91|46.38|43.98|46.24|43.84|0
1650619800000|2022-04-22 09:30:00|46.24|43.84|46.42|44.02|46.42|44.02|46.17|43.77|0
1650620100000|2022-04-22 09:35:00|46.45|44.05|46.37|43.97|46.54|44.14|46.36|43.96|0
1650620400000|2022-04-22 09:40:00|46.4|44|46.43|44.03|46.43|44.03|46.33|43.93|0
1650620700000|2022-04-22 09:45:00|46.45|44.05|46.6|44.2|46.7|44.3|46.45|44.05|0
1650621000000|2022-04-22 09:50:00|46.59|44.19|46.89|44.49|46.91|44.51|46.57|44.17|0
1650621300000|2022-04-22 09:55:00|46.88|44.48|47.06|44.66|47.22|44.82|46.84|44.44|0
1650621600000|2022-04-22 10:00:00|47.04|44.64|46.82|44.42|47.11|44.71|46.8|44.4|0
1650621900000|2022-04-22 10:05:00|46.8|44.4|47.07|44.67|47.07|44.67|46.77|44.37|0
1650622200000|2022-04-22 10:10:00|47.11|44.71|46.85|44.45|47.11|44.71|46.8|44.4|0
1650622500000|2022-04-22 10:15:00|46.87|44.47|46.92|44.52|46.98|44.58|46.84|44.44|0
1650622800000|2022-04-22 10:20:00|46.91|44.51|46.88|44.48|47|44.6|46.82|44.42|0
1650623100000|2022-04-22 10:25:00|46.87|44.47|47.17|44.77|47.26|44.86|46.87|44.47|0
1650623400000|2022-04-22 10:30:00|47.16|44.76|47.15|44.75|47.34|44.94|47.05|44.65|0
1650623700000|2022-04-22 10:35:00|47.17|44.77|47.15|44.75|47.24|44.84|47.05|44.65|0
1650624000000|2022-04-22 10:40:00|47.14|44.74|46.82|44.42|47.15|44.75|46.82|44.42|0
1650624300000|2022-04-22 10:45:00|46.85|44.45|46.72|44.32|46.85|44.45|46.67|44.27|0
1650624600000|2022-04-22 10:50:00|46.7|44.3|46.97|44.57|46.99|44.59|46.7|44.3|0
1650624900000|2022-04-22 10:55:00|46.98|44.58|46.84|44.44|47.02|44.62|46.8|44.4|0
1650625200000|2022-04-22 11:00:00|46.85|44.45|46.72|44.32|46.85|44.45|46.66|44.26|0
1650625500000|2022-04-22 11:05:00|46.66|44.26|46.48|44.08|46.82|44.42|46.45|44.05|0
1650625800000|2022-04-22 11:10:00|46.47|44.07|46.27|43.87|46.47|44.07|46.23|43.83|0
1650626100000|2022-04-22 11:15:00|46.29|43.89|46.25|43.85|46.39|43.99|46.23|43.83|0
1650626400000|2022-04-22 11:20:00|46.27|43.87|46.33|43.93|46.39|43.99|46.23|43.83|0
1650626700000|2022-04-22 11:25:00|46.32|43.92|46.27|43.87|46.41|44.01|46.23|43.83|0
1650627000000|2022-04-22 11:30:00|46.25|43.85|46.49|44.09|46.51|44.11|46.16|43.76|0
1650627300000|2022-04-22 11:35:00|46.46|44.06|46.27|43.87|46.51|44.11|46.21|43.81|0
1650627600000|2022-04-22 11:40:00|46.25|43.85|46.4|44|46.42|44.02|46.25|43.85|0
1650627900000|2022-04-22 11:45:00|46.42|44.02|46.31|43.91|46.49|44.09|46.3|43.9|0
1650628200000|2022-04-22 11:50:00|46.35|43.95|46.35|43.95|46.47|44.07|46.19|43.79|0
1650628500000|2022-04-22 11:55:00|46.31|43.91|46.14|43.74|46.49|44.09|46.1|43.7|0
1650628800000|2022-04-22 12:00:00|46.13|43.73|46.06|43.66|46.17|43.77|46.01|43.61|0
1650629100000|2022-04-22 12:05:00|46.03|43.63|46.11|43.71|46.15|43.75|46.02|43.62|0
1650629400000|2022-04-22 12:10:00|46.15|43.75|46.19|43.79|46.27|43.87|46.1|43.7|0
1650629700000|2022-04-22 12:15:00|46.2|43.8|46.01|43.61|46.2|43.8|45.87|43.47|0
1650630000000|2022-04-22 12:20:00|46.02|43.62|46|43.6|46.11|43.71|45.93|43.53|0
1650630300000|2022-04-22 12:25:00|45.99|43.59|45.83|43.43|46.02|43.62|45.78|43.38|0
1650630600000|2022-04-22 12:30:00|45.86|43.46|47.93|45.53|47.98|45.58|45.77|43.37|0
1650630900000|2022-04-22 12:35:00|47.91|45.51|47.98|45.58|48.04|45.64|47.84|45.44|0
1650631200000|2022-04-22 12:40:00|47.96|45.56|48.16|45.76|48.25|45.85|47.96|45.56|0
1650631500000|2022-04-22 12:45:00|48.14|45.74|48.4|46|48.45|46.05|48.05|45.65|0
1650631800000|2022-04-22 12:50:00|48.45|46.05|48.36|45.96|48.58|46.18|48.34|45.94|0
1650632100000|2022-04-22 12:55:00|48.34|45.94|48.38|45.98|48.41|46.01|48.27|45.87|0
1650632400000|2022-04-22 13:00:00|48.39|45.99|48.28|45.88|48.43|46.03|48.27|45.87|0
1650632700000|2022-04-22 13:05:00|48.27|45.87|48.59|46.19|48.67|46.27|48.23|45.83|0
1650633000000|2022-04-22 13:10:00|48.6|46.2|48.68|46.28|48.74|46.34|48.52|46.12|0
1650633300000|2022-04-22 13:15:00|48.65|46.25|48.83|46.43|48.88|46.48|48.54|46.14|0
1650633600000|2022-04-22 13:20:00|48.82|46.42|48.52|46.12|48.83|46.43|48.46|46.06|0
1650633900000|2022-04-22 13:25:00|48.5|46.1|48.51|46.11|48.61|46.21|48.39|45.99|0
1650634200000|2022-04-22 13:30:00|48.53|46.13|48.66|46.26|48.9|46.5|48.31|45.91|0
1650634500000|2022-04-22 13:35:00|48.95|46.55|49.74|47.34|49.75|47.35|48.71|46.31|0
1650634800000|2022-04-22 13:40:00|49.79|47.39|49.49|47.09|51.32|48.92|49.49|47.09|0
1650635100000|2022-04-22 13:45:00|51.15|48.75|49.83|47.43|51.15|48.75|49.4|47|0
1650635400000|2022-04-22 13:50:00|49.73|47.33|49.11|46.71|49.98|47.58|48.42|46.02|0
1650635700000|2022-04-22 13:55:00|49.19|46.79|50.08|47.68|50.74|48.34|49.1|46.7|0
1650636000000|2022-04-22 14:00:00|49.98|47.58|49.97|47.57|50.08|47.68|49.16|46.76|0
1650636300000|2022-04-22 14:05:00|49.88|47.48|48.89|46.49|49.98|47.58|48.77|46.37|0
1650636600000|2022-04-22 14:10:00|48.87|46.47|49.58|47.18|49.69|47.29|48.87|46.47|0
1650636900000|2022-04-22 14:15:00|49.6|47.2|50.38|47.98|50.52|48.12|49.56|47.16|0
1650637200000|2022-04-22 14:20:00|50.37|47.97|50.76|48.36|50.95|48.55|50.37|47.97|0
1650637500000|2022-04-22 14:25:00|50.78|48.38|50.99|48.59|51.07|48.67|50.64|48.24|0
1650637800000|2022-04-22 14:30:00|51.77|49.37|51.18|48.78|52.72|50.32|51.07|48.67|0
1650638100000|2022-04-22 14:35:00|51.16|48.76|51.47|49.07|51.5|49.1|50.72|48.32|0
1650638400000|2022-04-22 14:40:00|51.5|49.1|51.66|49.26|51.95|49.55|51.43|49.03|0
1650638700000|2022-04-22 14:45:00|51.68|49.28|51.66|49.26|51.77|49.37|51.27|48.87|0
1650639000000|2022-04-22 14:50:00|51.64|49.24|52.06|49.66|52.07|49.67|51.64|49.24|0
1650639300000|2022-04-22 14:55:00|52.05|49.65|52.04|49.64|52.14|49.74|51.65|49.25|0
1650639600000|2022-04-22 15:00:00|52.02|49.62|52.22|49.82|52.36|49.96|51.69|49.29|0
1650639900000|2022-04-22 15:05:00|52.18|49.78|50.89|48.49|52.32|49.92|50.89|48.49|0
1650640200000|2022-04-22 15:10:00|50.92|48.52|51.2|48.8|51.43|49.03|50.92|48.52|0
1650640500000|2022-04-22 15:15:00|51.18|48.78|51.3|48.9|51.53|49.13|50.99|48.59|0
1650640800000|2022-04-22 15:20:00|51.28|48.88|51.37|48.97|51.41|49.01|50.95|48.55|0
1650641100000|2022-04-22 15:25:00|51.33|48.93|51.47|49.07|51.55|49.15|51.29|48.89|0
1650641400000|2022-04-22 15:30:00|51.45|49.05|51.86|49.46|51.95|49.55|51.27|48.87|0
1650641700000|2022-04-22 15:35:00|51.89|49.49|52.17|49.77|52.25|49.85|51.84|49.44|0
1650642000000|2022-04-22 15:40:00|52.15|49.75|52.88|50.48|52.88|50.48|52.13|49.73|0
1650642300000|2022-04-22 15:45:00|52.86|50.46|53.03|50.63|53.03|50.63|51.7|49.3|0
1650642600000|2022-04-22 15:50:00|53.05|50.65|53.35|50.95|53.39|50.99|52.93|50.53|0
1650642900000|2022-04-22 15:55:00|53.39|50.99|53.47|51.07|53.49|51.09|53.27|50.87|0
1650643200000|2022-04-22 16:00:00|53.51|51.11|53.59|51.19|53.71|51.31|53.43|51.03|0
1650643500000|2022-04-22 16:05:00|53.51|51.11|53.99|51.59|53.99|51.59|53.33|50.93|0
1650643800000|2022-04-22 16:10:00|53.91|51.51|53.69|51.29|54.15|51.75|53.67|51.27|0
1650644100000|2022-04-22 16:15:00|53.75|51.35|53.65|51.25|53.87|51.47|53.55|51.15|0
1650644400000|2022-04-22 16:20:00|53.67|51.27|53.6|50.72|53.93|51.29|53.44|50.7|0
1650644700000|2022-04-22 16:25:00|53.56|50.68|53.56|50.68|53.66|50.78|53.22|50.34|0
1650645000000|2022-04-22 16:30:00|53.54|50.66|53.18|50.3|53.58|50.7|53.04|50.16|0
1650645300000|2022-04-22 16:35:00|53.2|50.32|53.28|50.4|53.34|50.46|52.77|49.89|0
1650645600000|2022-04-22 16:40:00|53.26|50.38|53.28|50.4|53.54|50.66|53.2|50.32|0
1650645900000|2022-04-22 16:45:00|53.34|50.46|53.28|50.4|53.44|50.56|53.12|50.24|0
1650646200000|2022-04-22 16:50:00|53.26|50.38|53.94|51.06|53.94|51.06|53.26|50.38|0
1650646500000|2022-04-22 16:55:00|53.92|51.04|55.4|52.52|55.46|52.58|53.73|50.85|0
1650646800000|2022-04-22 17:00:00|56.2|53.32|56.61|53.73|56.68|53.8|56.16|53.28|0
1650647100000|2022-04-22 17:05:00|56.59|53.71|56.35|53.47|56.61|53.73|56.22|53.34|0
1650647400000|2022-04-22 17:10:00|56.36|53.48|55.92|53.52|56.4|53.64|55.85|53.19|0
1650647700000|2022-04-22 17:15:00|55.94|53.54|56|53.6|56.06|53.66|55.79|53.39|0
1650648000000|2022-04-22 17:20:00|56.02|53.62|56.58|54.18|56.7|54.3|56.02|53.62|0
1650648300000|2022-04-22 17:25:00|56.56|54.16|56.48|53.6|56.86|54.18|56.36|53.48|0
1650648600000|2022-04-22 17:30:00|56.52|53.64|57.14|54.26|57.2|54.32|56.5|53.62|0
1650648900000|2022-04-22 17:35:00|57.16|54.28|57.41|54.53|57.41|54.53|57.14|54.26|0
1650649200000|2022-04-22 17:40:00|57.43|54.55|57.8|54.92|58.27|55.39|57.43|54.55|0
1650649500000|2022-04-22 17:45:00|57.78|54.9|57.97|55.09|57.99|55.11|57.67|54.79|0
1650649800000|2022-04-22 17:50:00|57.99|55.11|58.15|55.27|58.45|55.57|57.96|55.08|0
1650650100000|2022-04-22 17:55:00|58.17|55.29|58.3|55.42|58.3|55.42|58|55.12|0
1650650400000|2022-04-22 18:00:00|58.32|55.44|58.64|55.76|58.64|55.76|58.23|55.35|0
1650650700000|2022-04-22 18:05:00|58.62|55.74|58.51|55.63|58.62|55.74|58.27|55.39|0
1650651000000|2022-04-22 18:10:00|58.55|55.67|58.51|55.63|58.62|55.74|58.34|55.46|0
1650651300000|2022-04-22 18:15:00|58.49|55.61|57.81|54.93|58.83|55.95|57.75|54.87|0
1650651600000|2022-04-22 18:20:00|57.83|54.95|57.85|54.97|58.21|55.33|57.48|54.6|0
1650651900000|2022-04-22 18:25:00|57.82|54.94|58.16|55.28|58.25|55.37|57.82|54.94|0
1650652200000|2022-04-22 18:30:00|58.23|55.35|57.96|55.08|58.57|55.69|57.69|54.81|0
1650652500000|2022-04-22 18:35:00|57.99|55.11|58.86|55.98|58.98|56.1|57.88|55|0
1650652800000|2022-04-22 18:40:00|58.82|55.94|58.67|55.79|58.84|55.96|58.52|55.64|0
1650653100000|2022-04-22 18:45:00|58.65|55.77|59.13|56.25|59.3|56.42|58.61|55.73|0
1650653400000|2022-04-22 18:50:00|59.15|56.27|59.74|56.86|59.8|56.92|59.15|56.27|0
1650653700000|2022-04-22 18:55:00|59.78|56.9|59.9|57.02|60.45|57.57|59.76|56.88|0
1650654000000|2022-04-22 19:00:00|59.88|57|59.87|56.99|60.34|57.46|59.5|56.62|0
1650654300000|2022-04-22 19:05:00|59.84|56.96|59.93|57.05|59.97|57.09|59.45|56.57|0
1650654600000|2022-04-22 19:10:00|59.86|56.98|58.98|56.1|60.36|57.48|58.79|55.91|0
1650654900000|2022-04-22 19:15:00|59.05|56.17|57.81|54.93|59.08|56.2|57.7|54.82|0
1650655200000|2022-04-22 19:20:00|57.8|54.92|58.57|55.69|58.61|55.73|57.64|54.76|0
1650655500000|2022-04-22 19:25:00|58.51|55.63|58.18|55.3|59.12|56.24|57.86|54.98|0
1650655800000|2022-04-22 19:30:00|58.14|55.26|56.28|53.4|58.14|55.26|56.26|53.38|0
1650656100000|2022-04-22 19:35:00|56.32|53.44|56.99|54.11|57.15|54.27|56.11|53.23|0
1650656400000|2022-04-22 19:40:00|56.96|54.08|58.22|55.34|58.35|55.47|56.65|53.77|0
1650656700000|2022-04-22 19:45:00|58.2|55.32|59.49|56.61|60.41|57.53|58.2|55.32|0
1650657000000|2022-04-22 19:50:00|59.47|56.59|60.51|57.39|60.86|57.74|59.47|56.59|0
1650657300000|2022-04-22 19:55:00|60.46|57.34|60.97|57.85|61.48|58.36|59.67|56.55|0
1650657600000|2022-04-22 20:00:00|61.02|57.9|61.56|58.44|61.6|58.48|60.86|57.74|0
1650657900000|2022-04-22 20:05:00|61.62|58.5|62.36|59.24|62.4|59.28|61.44|58.32|0
1650658200000|2022-04-22 20:10:00|62.33|59.21|62.29|59.17|62.49|59.37|62.09|58.97|0
1650870300000|2022-04-25 07:05:00|68.68|65.56|67.3|64.18|68.68|65.56|66.85|63.73|0
1650870600000|2022-04-25 07:10:00|67.29|64.17|67.29|64.17|67.74|64.62|67|63.88|0
1650870900000|2022-04-25 07:15:00|67.37|64.25|66.53|63.41|67.47|64.35|66.2|63.08|0
1650871200000|2022-04-25 07:20:00|66.46|63.34|65.86|62.74|66.79|63.67|65.86|62.74|0
1650871500000|2022-04-25 07:25:00|65.83|62.71|65.75|62.63|65.99|62.87|65.51|62.39|0
1650871800000|2022-04-25 07:30:00|65.8|62.68|62.65|59.53|67.11|63.99|62.52|59.4|0
1650872100000|2022-04-25 07:35:00|62.67|59.55|62.66|59.54|62.83|59.71|62.44|59.32|0
1650872400000|2022-04-25 07:40:00|62.67|59.55|62.47|59.35|63.01|59.89|62.29|59.17|0
1650872700000|2022-04-25 07:45:00|62.46|59.34|62.78|59.66|62.79|59.67|62.21|59.09|0
1650873000000|2022-04-25 07:50:00|62.82|59.7|63.21|60.09|63.37|60.25|62.69|59.57|0
1650873300000|2022-04-25 07:55:00|63.22|60.1|63.69|60.57|63.69|60.57|62.43|59.31|0
1650873600000|2022-04-25 08:00:00|63.73|60.61|61.6|58.48|63.99|60.87|61.57|58.45|0
1650873900000|2022-04-25 08:05:00|61.62|58.5|61.66|58.54|61.66|58.54|61.05|57.93|0
1650874200000|2022-04-25 08:10:00|61.68|58.56|61.93|58.81|62.17|59.05|61.5|58.38|0
1650874500000|2022-04-25 08:15:00|61.89|58.77|61.84|58.72|62|58.88|61.53|58.41|0
1650874800000|2022-04-25 08:20:00|61.85|58.73|62.18|59.06|62.34|59.22|61.8|58.68|0
1650875100000|2022-04-25 08:25:00|62.16|59.04|62.16|59.04|62.19|59.07|61.77|58.65|0
1650875400000|2022-04-25 08:30:00|62.2|59.08|61.9|58.78|62.23|59.11|61.66|58.54|0
1650875700000|2022-04-25 08:35:00|61.93|58.81|62.18|59.06|62.18|59.06|61.85|58.73|0
1650876000000|2022-04-25 08:40:00|62.17|59.05|62.52|59.4|62.52|59.4|62.15|59.03|0
1650876300000|2022-04-25 08:45:00|62.57|59.45|63.13|60.01|63.21|60.09|62.47|59.35|0
1650876600000|2022-04-25 08:50:00|63.14|60.02|63.35|60.23|63.45|60.33|63.12|60|0
1650876900000|2022-04-25 08:55:00|63.37|60.25|62.89|59.77|63.37|60.25|62.89|59.77|0
1650877200000|2022-04-25 09:00:00|62.93|59.81|62.7|59.58|63.02|59.9|62.61|59.49|0
1650877500000|2022-04-25 09:05:00|62.71|59.59|62.93|59.81|63.35|60.23|62.7|59.58|0
1650877800000|2022-04-25 09:10:00|62.94|59.82|62.82|59.7|63.23|60.11|62.27|59.15|0
1650878100000|2022-04-25 09:15:00|62.84|59.72|62.96|59.84|63.1|59.98|62.61|59.49|0
1650878400000|2022-04-25 09:20:00|62.97|59.85|63.01|59.89|63.12|60|62.42|59.3|0
1650878700000|2022-04-25 09:25:00|63.02|59.9|62.77|59.65|63.07|59.95|62.49|59.37|0
1650879000000|2022-04-25 09:30:00|62.79|59.67|62.05|58.93|62.86|59.74|62.03|58.91|0
1650879300000|2022-04-25 09:35:00|62.03|58.91|62.26|59.14|62.33|59.21|62.03|58.91|0
1650879600000|2022-04-25 09:40:00|62.23|59.11|61.57|58.45|62.23|59.11|61.55|58.43|0
1650879900000|2022-04-25 09:45:00|61.55|58.43|61.81|58.69|61.81|58.69|61.48|58.36|0
1650880200000|2022-04-25 09:50:00|61.77|58.65|61.54|58.42|62.59|59.47|61.51|58.39|0
1650880500000|2022-04-25 09:55:00|61.55|58.43|61.89|58.77|61.9|58.78|61.5|58.38|0
1650880800000|2022-04-25 10:00:00|61.95|58.83|61.96|58.84|61.98|58.86|61.56|58.44|0
1650881100000|2022-04-25 10:05:00|61.95|58.83|61.72|58.6|62.15|59.03|61.67|58.55|0
1650881400000|2022-04-25 10:10:00|61.76|58.64|61.97|58.85|62.02|58.9|61.6|58.48|0
1650881700000|2022-04-25 10:15:00|61.94|58.82|61.64|58.52|61.94|58.82|61.59|58.47|0
1650882000000|2022-04-25 10:20:00|61.67|58.55|61.51|58.39|61.68|58.56|61.38|58.26|0
1650882300000|2022-04-25 10:25:00|61.49|58.37|61.65|58.53|61.65|58.53|61.37|58.25|0
1650882600000|2022-04-25 10:30:00|61.66|58.54|62.1|58.98|62.1|58.98|61.55|58.43|0
1650882900000|2022-04-25 10:35:00|62.11|58.99|63.01|59.89|63.01|59.89|61.73|58.61|0
1650883200000|2022-04-25 10:40:00|63.02|59.9|63.03|59.91|63.08|59.96|62.87|59.75|0
1650883500000|2022-04-25 10:45:00|63.05|59.93|62.73|59.61|63.05|59.93|62.71|59.59|0
1650883800000|2022-04-25 10:50:00|62.75|59.63|62.76|59.64|62.87|59.75|62.48|59.36|0
1650884100000|2022-04-25 10:55:00|62.77|59.65|62.39|59.27|62.84|59.72|62.38|59.26|0
1650884400000|2022-04-25 11:00:00|62.38|59.26|62.29|59.17|62.43|59.31|62.15|59.03|0
1650884700000|2022-04-25 11:05:00|62.31|59.19|62.72|59.6|62.82|59.7|62.29|59.17|0
1650885000000|2022-04-25 11:10:00|62.7|59.58|63.02|59.9|63.02|59.9|62.59|59.47|0
1650885300000|2022-04-25 11:15:00|63.05|59.93|63.32|60.2|63.39|60.27|62.88|59.76|0
1650885600000|2022-04-25 11:20:00|63.35|60.23|61.92|58.8|63.39|60.27|61.04|57.92|0
1650885900000|2022-04-25 11:25:00|61.93|58.81|62.69|59.57|62.74|59.62|61.5|58.38|0
1650886200000|2022-04-25 11:30:00|62.71|59.59|61.79|58.67|62.71|59.59|61.54|58.42|0
1650886500000|2022-04-25 11:35:00|61.82|58.7|61.63|58.51|61.82|58.7|61.32|58.2|0
1650886800000|2022-04-25 11:40:00|61.66|58.54|62.04|58.92|62.27|59.15|61.56|58.44|0
1650887100000|2022-04-25 11:45:00|62|58.88|61.87|58.75|62.22|59.1|61.76|58.64|0
1650887400000|2022-04-25 11:50:00|61.9|58.78|61.67|58.55|61.9|58.78|61.45|58.33|0
1650887700000|2022-04-25 11:55:00|61.69|58.57|61.71|58.59|62.03|58.91|61.61|58.49|0
1650888000000|2022-04-25 12:00:00|61.67|58.55|61.98|58.86|62.19|59.07|61.64|58.52|0
1650888300000|2022-04-25 12:05:00|62.03|58.91|61.87|58.75|62.12|59|61.53|58.41|0
1650888600000|2022-04-25 12:10:00|61.84|58.72|62.05|58.93|62.09|58.97|61.5|58.38|0
1650888900000|2022-04-25 12:15:00|62.07|58.95|61.59|58.47|62.21|59.09|61.52|58.4|0
1650889200000|2022-04-25 12:20:00|61.57|58.45|61.27|58.15|61.68|58.56|61.25|58.13|0
1650889500000|2022-04-25 12:25:00|61.25|58.13|61.3|58.18|61.58|58.46|61.14|58.02|0
1650889800000|2022-04-25 12:30:00|61.23|58.11|61.68|58.56|61.7|58.58|61|57.88|0
1650890100000|2022-04-25 12:35:00|61.7|58.58|61.51|58.39|61.72|58.6|61.45|58.33|0
1650890400000|2022-04-25 12:40:00|61.49|58.37|60.93|57.81|61.49|58.37|60.86|57.74|0
1650890700000|2022-04-25 12:45:00|60.95|57.83|60.54|57.42|61.04|57.92|60.5|57.38|0
1650891000000|2022-04-25 12:50:00|60.48|57.36|60.7|57.58|60.72|57.6|60.48|57.36|0
1650891300000|2022-04-25 12:55:00|60.68|57.56|58.93|55.81|60.68|57.56|58.89|55.77|0
1650891600000|2022-04-25 13:00:00|58.98|55.86|60.03|56.91|60.03|56.91|58.95|55.83|0
1650891900000|2022-04-25 13:05:00|60.01|56.89|59.92|56.8|60.21|57.09|59.92|56.8|0
1650892200000|2022-04-25 13:10:00|59.9|56.78|59.59|56.47|60.03|56.91|59.59|56.47|0
1650892500000|2022-04-25 13:15:00|59.56|56.44|59.67|56.55|59.81|56.69|59.39|56.27|0
1650892800000|2022-04-25 13:20:00|59.65|56.53|60.03|56.91|60.03|56.91|59.45|56.33|0
1650893100000|2022-04-25 13:25:00|60.05|56.93|60.34|57.22|60.34|57.22|59.85|56.73|0
1650893400000|2022-04-25 13:30:00|60.26|57.14|62.18|59.06|62.46|59.34|60.26|57.14|0
1650893700000|2022-04-25 13:35:00|62.05|58.93|61.37|58.25|62.05|58.93|60.58|57.46|0
1650894000000|2022-04-25 13:40:00|61.5|58.38|62.52|59.4|62.52|59.4|61.17|58.05|0
1650894300000|2022-04-25 13:45:00|62.49|59.37|62.1|58.98|62.77|59.65|62.05|58.93|0
1650894600000|2022-04-25 13:50:00|61.43|58.31|62.42|59.3|62.42|59.3|60.87|57.75|0
1650894900000|2022-04-25 13:55:00|62.51|59.39|63.56|60.44|63.56|60.44|61.82|58.7|0
1650895200000|2022-04-25 14:00:00|63.58|60.46|63.53|60.41|63.7|60.58|63.04|59.92|0
1650895500000|2022-04-25 14:05:00|63.55|60.43|63.19|60.07|63.84|60.72|62.19|59.07|0
1650895800000|2022-04-25 14:10:00|63.08|59.96|63.39|60.27|63.68|60.56|62.59|59.47|0
1650896100000|2022-04-25 14:15:00|63.29|60.17|62.82|59.7|63.64|60.52|62.82|59.7|0
1650896400000|2022-04-25 14:20:00|62.86|59.74|62.02|58.9|63.87|60.75|62.02|58.9|0
1650896700000|2022-04-25 14:25:00|62.08|58.96|61.03|57.91|62.08|58.96|60.85|57.73|0
1650897000000|2022-04-25 14:30:00|61.15|58.03|59.56|56.44|61.76|58.64|59.54|56.42|0
1650897300000|2022-04-25 14:35:00|59.61|56.49|60.5|57.38|60.54|57.42|59.32|56.2|0
1650897600000|2022-04-25 14:40:00|60.51|57.39|61.11|57.99|61.5|58.38|60.51|57.39|0
1650897900000|2022-04-25 14:45:00|61.22|58.1|60.45|57.33|61.29|58.17|60.32|57.2|0
1650898200000|2022-04-25 14:50:00|60.2|57.08|61.9|58.78|62.04|58.92|60.2|57.08|0
1650898500000|2022-04-25 14:55:00|61.84|58.72|63.55|60.43|63.65|60.53|61.61|58.49|0
1650898800000|2022-04-25 15:00:00|63.62|60.5|63.18|60.06|63.76|60.64|63.04|59.92|0
1650899100000|2022-04-25 15:05:00|63.29|60.17|63.62|60.5|63.74|60.62|63.15|60.03|0
1650899400000|2022-04-25 15:10:00|63.67|60.55|63.86|60.74|64.33|61.21|63.09|59.97|0
1650899700000|2022-04-25 15:15:00|63.95|60.83|64.05|60.93|64.78|61.66|63.95|60.83|0
1650900000000|2022-04-25 15:20:00|64.09|60.97|63.43|60.31|64.16|61.04|63.22|60.1|0
1650900300000|2022-04-25 15:25:00|63.36|60.24|63.99|60.87|64.14|61.02|62.64|59.52|0
1650900600000|2022-04-25 15:30:00|63.97|60.85|64.13|61.01|64.8|61.68|63.83|60.71|0
1650900900000|2022-04-25 15:35:00|64.06|60.94|64.25|61.13|64.56|61.44|63.13|60.01|0
1650901200000|2022-04-25 15:40:00|64.27|61.15|64.79|61.67|64.82|61.7|64.13|61.01|0
1650901500000|2022-04-25 15:45:00|65.01|61.89|65.73|62.61|65.73|62.61|64.99|61.87|0
1650901800000|2022-04-25 15:50:00|65.65|62.53|64.09|60.97|65.8|62.68|63.99|60.87|0
1650902100000|2022-04-25 15:55:00|65.33|62.21|64.64|61.52|65.38|62.26|64.57|61.45|0
1650902400000|2022-04-25 16:00:00|64.71|61.59|64.75|61.63|65.21|62.09|64.64|61.52|0
1650902700000|2022-04-25 16:05:00|64.68|61.56|63.38|60.26|64.68|61.56|62.92|59.8|0
1650903000000|2022-04-25 16:10:00|63.4|60.28|63.43|60.31|64.85|61.73|62.8|59.68|0
1650903300000|2022-04-25 16:15:00|63.45|60.33|63.8|60.68|63.97|60.85|62.89|59.77|0
1650903600000|2022-04-25 16:20:00|63.68|60.56|62.54|59.42|63.68|60.56|62.54|59.42|0
1650903900000|2022-04-25 16:25:00|62.38|59.26|62.98|59.86|63.07|59.95|62.11|58.99|0
1650904200000|2022-04-25 16:30:00|62.96|59.84|62.52|59.4|63.24|60.12|62.13|59.01|0
1650904500000|2022-04-25 16:35:00|62.5|59.38|62.17|59.05|62.9|59.78|61.71|58.59|0
1650904800000|2022-04-25 16:40:00|62.25|59.13|62.75|59.63|62.76|59.64|62.19|59.07|0
1650905100000|2022-04-25 16:45:00|62.74|59.62|61.57|58.45|62.81|59.69|61.46|58.34|0
1650905400000|2022-04-25 16:50:00|61.55|58.43|62.48|59.36|62.48|59.36|61.37|58.25|0
1650905700000|2022-04-25 16:55:00|62.51|59.39|62.48|59.36|62.83|59.71|62.34|59.22|0
1650906000000|2022-04-25 17:00:00|62.44|59.32|63.32|60.2|63.43|60.31|62.14|59.02|0
1650906300000|2022-04-25 17:05:00|63.29|60.17|62.13|59.01|63.39|60.27|62.13|59.01|0
1650906600000|2022-04-25 17:10:00|62|58.88|61.56|58.44|62.11|58.99|61.34|58.22|0
1650906900000|2022-04-25 17:15:00|61.43|58.31|61.49|58.37|61.71|58.59|60.91|57.79|0
1650907200000|2022-04-25 17:20:00|61.45|58.33|61.46|58.34|61.79|58.67|61.33|58.21|0
1650907500000|2022-04-25 17:25:00|61.29|58.17|61.56|58.44|62.17|59.05|61.13|58.01|0
1650907800000|2022-04-25 17:30:00|61.54|58.42|61.99|58.87|62.22|59.1|60.97|57.85|0
1650908100000|2022-04-25 17:35:00|62.06|58.94|62.26|59.14|62.52|59.4|61.97|58.85|0
1650908400000|2022-04-25 17:40:00|62.22|59.1|61.76|58.64|62.26|59.14|61.37|58.25|0
1650908700000|2022-04-25 17:45:00|61.69|58.57|61.64|58.52|62.1|58.98|61.6|58.48|0
1650909000000|2022-04-25 17:50:00|61.69|58.57|61.76|58.64|62.54|59.42|61.46|58.34|0
1650909300000|2022-04-25 17:55:00|61.8|58.68|62.07|58.95|62.4|59.28|61.76|58.64|0
1650909600000|2022-04-25 18:00:00|61.98|58.86|62.6|59.48|62.72|59.6|61.87|58.75|0
1650909900000|2022-04-25 18:05:00|62.67|59.55|61.3|58.18|62.67|59.55|61.16|58.04|0
1650910200000|2022-04-25 18:10:00|61.25|58.13|61.2|58.08|61.86|58.74|60.98|57.86|0
1650910500000|2022-04-25 18:15:00|61.25|58.13|60.62|57.5|61.25|58.13|60.4|57.28|0
1650910800000|2022-04-25 18:20:00|60.57|57.45|60.42|57.3|61.2|58.08|59.88|56.76|0
1650911100000|2022-04-25 18:25:00|60.49|57.37|59.84|56.72|60.64|57.52|59.8|56.68|0
1650911400000|2022-04-25 18:30:00|59.8|56.68|59.78|56.66|60.02|56.9|59.6|56.48|0
1650911700000|2022-04-25 18:35:00|59.67|56.55|60.26|57.14|60.26|57.14|59.64|56.52|0
1650912000000|2022-04-25 18:40:00|60.42|57.3|60.33|57.21|60.46|57.34|59.97|56.85|0
1650912300000|2022-04-25 18:45:00|60.37|57.25|59.22|56.1|60.5|57.38|59.2|56.08|0
1650912600000|2022-04-25 18:50:00|59.25|56.13|58.83|55.71|59.38|56.26|58.79|55.67|0
1650912900000|2022-04-25 18:55:00|58.79|55.67|59.52|56.4|59.52|56.4|58.35|55.23|0
1650913200000|2022-04-25 19:00:00|59.5|56.38|60.52|57.4|60.73|57.61|59.33|56.21|0
1650913500000|2022-04-25 19:05:00|60.44|57.32|60.51|57.39|60.97|57.85|60.34|57.22|0
1650913800000|2022-04-25 19:10:00|60.56|57.44|60|56.88|60.58|57.46|60|56.88|0
1650914100000|2022-04-25 19:15:00|59.89|56.77|59.1|55.98|59.98|56.86|59.06|55.94|0
1650914400000|2022-04-25 19:20:00|59.04|55.92|57.2|54.08|59.04|55.92|57.11|53.99|0
1650914700000|2022-04-25 19:25:00|57.09|53.97|56.84|53.72|57.95|54.83|56.84|53.72|0
1650915000000|2022-04-25 19:30:00|56.99|53.87|56.81|53.69|57.24|54.12|56.69|53.57|0
1650915300000|2022-04-25 19:35:00|56.94|53.82|55.76|52.64|56.94|53.82|55.65|52.53|0
1650915600000|2022-04-25 19:40:00|55.69|52.57|55.55|52.43|56.49|53.37|55.42|52.3|0
1650915900000|2022-04-25 19:45:00|55.57|52.45|55.89|52.77|56.24|53.12|55.34|52.22|0
1650916200000|2022-04-25 19:50:00|55.86|52.74|55.26|52.14|56.42|53.3|55.21|52.09|0
1650916500000|2022-04-25 19:55:00|55.38|52.26|55.25|52.13|55.79|52.67|55.21|52.09|0
1650916800000|2022-04-25 20:00:00|55.23|52.11|55.61|52.49|55.63|52.51|55.03|51.91|0
1650917100000|2022-04-25 20:05:00|55.65|52.53|55.77|52.65|55.85|52.73|55.61|52.49|0
1650917400000|2022-04-25 20:10:00|55.79|52.67|55.96|52.84|55.98|52.86|55.71|52.59|0
1650917700000|2022-04-25 20:15:00|56.16|52.52|56.08|52.44|56.18|52.54|56.01|52.37|0
1650918000000|2022-04-25 20:20:00|56.07|52.43|56.05|52.41|56.13|52.49|55.99|52.35|0
1650918300000|2022-04-25 20:25:00|56.01|52.37|55.96|52.32|56.05|52.41|55.92|52.28|0
1650918600000|2022-04-25 20:30:00|55.94|52.3|56.07|52.43|56.13|52.49|55.94|52.3|0
1650918900000|2022-04-25 20:35:00|56.09|52.45|55.92|52.28|56.11|52.47|55.92|52.28|0
1650919200000|2022-04-25 20:40:00|55.93|52.29|55.96|52.32|56|52.36|55.86|52.22|0
1650919500000|2022-04-25 20:45:00|55.95|52.31|55.9|52.26|55.96|52.32|55.86|52.22|0
1650919800000|2022-04-25 20:50:00|55.91|52.27|55.83|52.19|55.94|52.3|55.83|52.19|0
1650920100000|2022-04-25 20:55:00|55.85|52.21|55.88|52.24|55.92|52.28|55.83|52.19|0
1650920400000|2022-04-25 21:00:00|55.89|52.25|55.92|52.28|55.92|52.28|55.89|52.25|0
1650920700000|2022-04-25 21:05:00|55.94|52.3|55.99|52.35|55.99|52.35|55.92|52.28|0
1650921000000|2022-04-25 21:10:00|55.98|52.34|56.01|52.37|56.02|52.38|55.98|52.34|0
1650921300000|2022-04-25 21:15:00|56.02|52.38|56.01|52.37|56.02|52.38|56|52.36|0
1650921600000|2022-04-25 21:20:00|56.02|52.38|55.96|52.32|56.03|52.39|55.96|52.32|0
1650921900000|2022-04-25 21:25:00|55.95|52.31|55.94|52.3|55.95|52.31|55.94|52.3|0
1650922200000|2022-04-25 21:30:00|55.95|52.31|55.99|52.35|56|52.36|55.94|52.3|0
1650922500000|2022-04-25 21:35:00|55.96|52.32|55.97|52.33|55.97|52.33|55.95|52.31|0
1650922800000|2022-04-25 21:40:00|55.98|52.34|55.97|52.33|55.99|52.35|55.96|52.32|0
1650923100000|2022-04-25 21:45:00|55.96|52.32|55.97|52.33|55.97|52.33|55.95|52.31|0
1650923400000|2022-04-25 21:50:00|55.96|52.32|55.96|52.32|55.96|52.32|55.96|52.32|0
1650923700000|2022-04-25 21:55:00|55.95|52.31|55.97|52.33|55.98|52.34|55.95|52.31|0
1650924000000|2022-04-25 22:00:00|55.89|52.25|56.31|52.67|56.31|52.67|55.89|52.25|0
1650924300000|2022-04-25 22:05:00|56.33|52.69|56.29|52.65|56.34|52.7|56.23|52.59|0
1650924600000|2022-04-25 22:10:00|56.28|52.64|56.29|52.65|56.31|52.67|56.16|52.52|0
1650924900000|2022-04-25 22:15:00|56.25|52.61|56.33|52.69|56.35|52.71|56.25|52.61|0
1650925200000|2022-04-25 22:20:00|56.31|52.67|56.3|52.66|56.35|52.71|56.26|52.62|0
1650925500000|2022-04-25 22:25:00|56.31|52.67|56.21|52.57|56.32|52.68|56.18|52.54|0
1650925800000|2022-04-25 22:30:00|56.22|52.58|56.16|52.52|56.33|52.69|56.16|52.52|0
1650926100000|2022-04-25 22:35:00|56.17|52.53|56.19|52.55|56.28|52.64|56.17|52.53|0
1650926400000|2022-04-25 22:40:00|56.18|52.54|56.28|52.64|56.32|52.68|56.18|52.54|0
1650926700000|2022-04-25 22:45:00|56.29|52.65|56.24|52.6|56.32|52.68|56.23|52.59|0
1650927000000|2022-04-25 22:50:00|56.22|52.58|56.03|52.39|56.22|52.58|55.99|52.35|0
1650927300000|2022-04-25 22:55:00|56.05|52.41|56.03|52.39|56.11|52.47|56|52.36|0
1650927600000|2022-04-25 23:00:00|56.02|52.38|56|52.36|56.05|52.41|55.94|52.3|0
1650927900000|2022-04-25 23:05:00|56.02|52.38|55.99|52.35|56.05|52.41|55.94|52.3|0
1650928200000|2022-04-25 23:10:00|55.98|52.34|55.9|52.26|56|52.36|55.88|52.24|0
1650928500000|2022-04-25 23:15:00|55.89|52.25|55.9|52.26|55.9|52.26|55.83|52.19|0
1650928800000|2022-04-25 23:20:00|55.87|52.23|55.89|52.25|55.95|52.31|55.87|52.23|0
1650929100000|2022-04-25 23:25:00|55.91|52.27|55.95|52.31|55.96|52.32|55.85|52.21|0
1650929400000|2022-04-25 23:30:00|55.93|52.29|56.04|52.4|56.06|52.42|55.93|52.29|0
1650929700000|2022-04-25 23:35:00|56.05|52.41|56.06|52.42|56.06|52.42|56.04|52.4|0
1650930000000|2022-04-25 23:40:00|56.07|52.43|56.05|52.41|56.08|52.44|56.03|52.39|0
1650930300000|2022-04-25 23:45:00|56.08|52.44|56.05|52.41|56.16|52.52|56.05|52.41|0
1650930600000|2022-04-25 23:50:00|56.07|52.43|56.16|52.52|56.18|52.54|56.03|52.39|0
1650930900000|2022-04-25 23:55:00|56.18|52.54|56.13|52.49|56.22|52.58|56.09|52.45|0
1650931200000|2022-04-26 00:00:00|56.15|52.51|56.26|52.62|56.28|52.64|56.09|52.45|0
1650931500000|2022-04-26 00:05:00|56.24|52.6|56.26|52.62|56.3|52.66|56.09|52.45|0
1650931800000|2022-04-26 00:10:00|56.27|52.63|56.31|52.67|56.35|52.71|56.15|52.51|0
1650932100000|2022-04-26 00:15:00|56.32|52.68|56.27|52.63|56.36|52.72|56.19|52.55|0
1650932400000|2022-04-26 00:20:00|56.29|52.65|56.23|52.59|56.29|52.65|56.15|52.51|0
1650932700000|2022-04-26 00:25:00|56.24|52.6|56.15|52.51|56.24|52.6|56.08|52.44|0
1650933000000|2022-04-26 00:30:00|56.14|52.5|56.21|52.57|56.27|52.63|56.12|52.48|0
1650933300000|2022-04-26 00:35:00|56.2|52.56|56.16|52.52|56.2|52.56|56.1|52.46|0
1650933600000|2022-04-26 00:40:00|56.14|52.5|56.06|52.42|56.23|52.59|56.06|52.42|0
1650933900000|2022-04-26 00:45:00|56.08|52.44|56.05|52.41|56.1|52.46|56.02|52.38|0
1650934200000|2022-04-26 00:50:00|56.06|52.42|56.01|52.37|56.12|52.48|56.01|52.37|0
1650934500000|2022-04-26 00:55:00|55.99|52.35|55.87|52.23|56.03|52.39|55.83|52.19|0
1650934800000|2022-04-26 01:00:00|55.86|52.22|55.76|52.12|55.87|52.23|55.76|52.12|0
1650935100000|2022-04-26 01:05:00|55.78|52.14|55.76|52.12|55.82|52.18|55.76|52.12|0
1650935400000|2022-04-26 01:10:00|55.78|52.14|55.76|52.12|55.8|52.16|55.76|52.12|0
1650935700000|2022-04-26 01:15:00|55.78|52.14|55.86|52.22|55.86|52.22|55.76|52.12|0
1650936000000|2022-04-26 01:20:00|55.88|52.24|55.94|52.3|55.98|52.34|55.86|52.22|0
1650936300000|2022-04-26 01:25:00|55.96|52.32|55.88|52.24|55.96|52.32|55.8|52.16|0
1650936600000|2022-04-26 01:30:00|55.84|52.2|55.82|52.18|55.92|52.28|55.82|52.18|0
1650936900000|2022-04-26 01:35:00|55.84|52.2|55.77|52.13|55.86|52.22|55.75|52.11|0
1650937200000|2022-04-26 01:40:00|55.76|52.12|55.75|52.11|55.77|52.13|55.59|51.95|0
1650937500000|2022-04-26 01:45:00|55.77|52.13|55.97|52.33|56.1|52.46|55.77|52.13|0
1650937800000|2022-04-26 01:50:00|55.98|52.34|55.95|52.31|56.06|52.42|55.93|52.29|0
1650938100000|2022-04-26 01:55:00|55.96|52.32|55.95|52.31|56.08|52.44|55.93|52.29|0
1650938400000|2022-04-26 02:00:00|55.93|52.29|55.41|52.61|55.94|52.63|55.41|52.17|0
1650938700000|2022-04-26 02:05:00|55.39|52.59|55.33|52.53|55.4|52.6|55.18|52.38|0
1650939000000|2022-04-26 02:10:00|55.34|52.54|55.43|52.63|55.46|52.66|55.34|52.54|0
1650939300000|2022-04-26 02:15:00|55.4|52.6|55.34|52.54|55.53|52.73|55.34|52.54|0
1650939600000|2022-04-26 02:20:00|55.36|52.56|55.13|52.33|55.4|52.6|55.11|52.31|0
1650939900000|2022-04-26 02:25:00|55.11|52.31|55.09|52.29|55.15|52.35|55.05|52.25|0
1650940200000|2022-04-26 02:30:00|55.07|52.27|55.13|52.33|55.13|52.33|55.05|52.25|0
1650940500000|2022-04-26 02:35:00|55.11|52.31|55.11|52.31|55.13|52.33|55.05|52.25|0
1650940800000|2022-04-26 02:40:00|55.09|52.29|54.86|52.06|55.09|52.29|54.84|52.04|0
1650941100000|2022-04-26 02:45:00|54.88|52.08|54.84|52.04|54.92|52.12|54.84|52.04|0
1650941400000|2022-04-26 02:50:00|54.88|52.08|54.84|52.04|54.88|52.08|54.84|52.04|0
1650941700000|2022-04-26 02:55:00|54.86|52.06|54.86|52.06|54.88|52.08|54.84|52.04|0
1650942000000|2022-04-26 03:00:00|54.88|52.08|54.75|51.95|54.88|52.08|54.75|51.95|0
1650942300000|2022-04-26 03:05:00|54.77|51.97|54.75|51.95|54.81|52.01|54.75|51.95|0
1650942600000|2022-04-26 03:10:00|54.77|51.97|54.75|51.95|54.79|51.99|54.75|51.95|0
1650942900000|2022-04-26 03:15:00|54.61|51.81|54.77|51.97|54.84|52.04|54.61|51.81|0
1650943200000|2022-04-26 03:20:00|54.79|51.99|54.69|51.89|54.83|52.03|54.62|51.82|0
1650943500000|2022-04-26 03:25:00|54.71|51.91|54.6|51.8|54.71|51.91|54.58|51.78|0
1650943800000|2022-04-26 03:30:00|54.62|51.82|54.18|51.38|54.68|51.88|54.18|51.38|0
1650944100000|2022-04-26 03:35:00|54.26|51.46|54.28|51.48|54.3|51.5|54.14|51.34|0
1650944400000|2022-04-26 03:40:00|54.3|51.5|54.36|51.56|54.36|51.56|54.3|51.5|0
1650944700000|2022-04-26 03:45:00|54.34|51.54|54.31|51.51|54.37|51.57|54.29|51.49|0
1650945000000|2022-04-26 03:50:00|54.29|51.49|54.31|51.51|54.34|51.54|54.27|51.47|0
1650945300000|2022-04-26 03:55:00|54.33|51.53|54.23|51.43|54.33|51.53|54.23|51.43|0
1650945600000|2022-04-26 04:00:00|54.21|51.41|54.19|51.39|54.25|51.45|54.17|51.37|0
1650945900000|2022-04-26 04:05:00|54.2|51.4|54.35|51.55|54.35|51.55|54.19|51.39|0
1650946200000|2022-04-26 04:10:00|54.39|51.59|54.31|51.51|54.41|51.61|54.31|51.51|0
1650946500000|2022-04-26 04:15:00|54.33|51.53|54.35|51.55|54.35|51.55|54.29|51.49|0
1650946800000|2022-04-26 04:20:00|54.33|51.53|54.37|51.57|54.41|51.61|54.33|51.53|0
1650947100000|2022-04-26 04:25:00|54.39|51.59|54.38|51.58|54.39|51.59|54.36|51.56|0
1650947400000|2022-04-26 04:30:00|54.36|51.56|54.32|51.52|54.36|51.56|54.32|51.52|0
1650947700000|2022-04-26 04:35:00|54.34|51.54|54.34|51.54|54.36|51.56|54.34|51.54|0
1650948000000|2022-04-26 04:40:00|54.32|51.52|54.28|51.48|54.32|51.52|54.28|51.48|0
1650948300000|2022-04-26 04:45:00|54.3|51.5|54.28|51.48|54.31|51.51|54.28|51.48|0
1650948600000|2022-04-26 04:50:00|54.3|51.5|54.26|51.46|54.3|51.5|54.26|51.46|0
1650948900000|2022-04-26 04:55:00|54.28|51.48|54.25|51.45|54.28|51.48|54.25|51.45|0
1650949200000|2022-04-26 05:00:00|54.27|51.47|54.25|51.45|54.34|51.54|54.19|51.39|0
1650949500000|2022-04-26 05:05:00|54.27|51.47|54.66|51.86|54.66|51.86|54.26|51.46|0
1650949800000|2022-04-26 05:10:00|54.64|51.84|54.61|51.81|54.64|51.84|54.43|51.63|0
1650950100000|2022-04-26 05:15:00|54.64|51.84|54.76|51.96|54.8|52|54.6|51.8|0
1650950400000|2022-04-26 05:20:00|54.74|51.94|54.7|51.9|54.78|51.98|54.61|51.81|0
1650950700000|2022-04-26 05:25:00|54.68|51.88|54.67|51.87|54.72|51.92|54.59|51.79|0
1650951000000|2022-04-26 05:30:00|54.65|51.85|54.59|51.79|54.69|51.89|54.49|51.69|0
1650951300000|2022-04-26 05:35:00|54.57|51.77|54.59|51.79|54.63|51.83|54.55|51.75|0
1650951600000|2022-04-26 05:40:00|54.55|51.75|54.47|51.67|54.57|51.77|54.45|51.65|0
1650951900000|2022-04-26 05:45:00|54.45|51.65|54.38|51.58|54.47|51.67|54.37|51.57|0
1650952200000|2022-04-26 05:50:00|54.4|51.6|54.18|51.38|54.4|51.6|54.18|51.38|0
1650952500000|2022-04-26 05:55:00|54.2|51.4|54.45|51.65|54.45|51.65|54.2|51.4|0
1650952800000|2022-04-26 06:00:00|54.5|51.7|54.69|51.89|54.83|52.03|54.32|51.52|0
1650953100000|2022-04-26 06:05:00|54.71|51.91|54.93|52.13|55.05|52.25|54.71|51.91|0
1650953400000|2022-04-26 06:10:00|54.91|52.11|55.03|52.23|55.11|52.31|54.77|51.97|0
1650953700000|2022-04-26 06:15:00|55.05|52.25|55.18|52.38|55.4|52.6|55.05|52.25|0
1650954000000|2022-04-26 06:20:00|55.2|52.4|55.28|52.48|55.32|52.52|55.2|52.4|0
1650954300000|2022-04-26 06:25:00|55.26|52.46|55.13|52.33|55.32|52.52|55.11|52.31|0
1650954600000|2022-04-26 06:30:00|55.15|52.35|55.3|52.5|55.3|52.5|54.93|52.13|0
1650954900000|2022-04-26 06:35:00|55.28|52.48|55.21|52.41|55.36|52.56|55.13|52.33|0
1650955200000|2022-04-26 06:40:00|55.17|52.37|55.31|52.51|55.34|52.54|55.03|52.23|0
1650955500000|2022-04-26 06:45:00|55.33|52.53|55.15|52.35|55.58|52.78|55.13|52.33|0
1650955800000|2022-04-26 06:50:00|55.12|52.32|55.04|52.24|55.25|52.45|55.02|52.22|0
1650956100000|2022-04-26 06:55:00|55.05|52.25|55|52.2|55.23|52.43|55|52.2|0
1650956400000|2022-04-26 07:00:00|55.02|52.22|55.27|52.47|55.58|52.78|55.02|52.22|0
1650956700000|2022-04-26 07:05:00|55.07|52.67|55.71|53.31|55.72|53.32|55.02|52.62|0
1650957000000|2022-04-26 07:10:00|55.73|53.33|55.98|53.58|56.03|53.63|55.56|53.16|0
1650957300000|2022-04-26 07:15:00|56.09|53.69|56.31|53.91|56.34|53.94|55.98|53.58|0
1650957600000|2022-04-26 07:20:00|56.32|53.92|56.25|53.85|56.47|54.07|56.2|53.8|0
1650957900000|2022-04-26 07:25:00|56.28|53.88|56.65|54.25|56.77|54.37|56.02|53.62|0
1650958200000|2022-04-26 07:30:00|56.68|54.28|55.36|52.96|56.78|54.38|54.77|52.37|0
1650958500000|2022-04-26 07:35:00|55.34|52.94|56.84|54.44|57.03|54.63|55.32|52.92|0
1650958800000|2022-04-26 07:40:00|56.81|54.41|57.01|54.61|57.03|54.63|56.63|54.23|0
1650959100000|2022-04-26 07:45:00|56.99|54.59|56.75|54.35|57.14|54.74|56.65|54.25|0
1650959400000|2022-04-26 07:50:00|56.73|54.33|56.62|54.22|56.73|54.33|56.45|54.05|0
1650959700000|2022-04-26 07:55:00|56.58|54.18|56.84|54.44|56.94|54.54|56.46|54.06|0
1650960000000|2022-04-26 08:00:00|56.87|54.47|56.85|54.45|56.98|54.58|56.51|54.11|0
1650960300000|2022-04-26 08:05:00|56.86|54.46|56.7|54.3|56.9|54.5|56.55|54.15|0
1650960600000|2022-04-26 08:10:00|56.66|54.26|56.34|53.94|56.72|54.32|56.3|53.9|0
1650960900000|2022-04-26 08:15:00|56.33|53.93|56.15|53.75|56.33|53.93|56.02|53.62|0
1650961200000|2022-04-26 08:20:00|56.17|53.77|55.81|53.41|56.17|53.77|55.79|53.39|0
1650961500000|2022-04-26 08:25:00|55.75|53.35|55.88|53.48|56|53.6|55.75|53.35|0
1650961800000|2022-04-26 08:30:00|55.85|53.45|55.84|53.44|56.48|54.08|55.83|53.43|0
1650962100000|2022-04-26 08:35:00|55.87|53.47|56.06|53.66|56.12|53.72|55.85|53.45|0
1650962400000|2022-04-26 08:40:00|56.05|53.65|55.95|53.55|56.06|53.66|55.82|53.42|0
1650962700000|2022-04-26 08:45:00|55.96|53.56|56|53.6|56.01|53.61|55.84|53.44|0
1650963000000|2022-04-26 08:50:00|55.99|53.59|55.94|53.54|56.06|53.66|55.74|53.34|0
1650963300000|2022-04-26 08:55:00|55.91|53.51|55.43|53.03|55.97|53.57|55.43|53.03|0
1650963600000|2022-04-26 09:00:00|55.38|52.98|55.61|53.21|55.61|53.21|55.38|52.98|0
1650963900000|2022-04-26 09:05:00|55.6|53.2|55.44|53.04|55.75|53.35|55.3|52.9|0
1650964200000|2022-04-26 09:10:00|55.42|53.02|55.51|53.11|55.59|53.19|55.32|52.92|0
1650964500000|2022-04-26 09:15:00|55.5|53.1|55.48|53.08|55.67|53.27|55.46|53.06|0
1650964800000|2022-04-26 09:20:00|55.49|53.09|55.83|53.43|55.85|53.45|55.49|53.09|0
1650965100000|2022-04-26 09:25:00|55.81|53.41|55.8|53.4|55.94|53.54|55.71|53.31|0
1650965400000|2022-04-26 09:30:00|55.79|53.39|55.62|53.22|55.85|53.45|55.5|53.1|0
1650965700000|2022-04-26 09:35:00|55.64|53.24|55.6|53.2|55.66|53.26|55.43|53.03|0
1650966000000|2022-04-26 09:40:00|55.61|53.21|55.66|53.26|55.83|53.43|55.6|53.2|0
1650966300000|2022-04-26 09:45:00|55.64|53.24|56.02|53.62|56.04|53.64|55.62|53.22|0
1650966600000|2022-04-26 09:50:00|56.04|53.64|55.62|53.22|56.08|53.68|55.56|53.16|0
1650966900000|2022-04-26 09:55:00|55.63|53.23|55.43|53.03|55.71|53.31|55.37|52.97|0
1650967200000|2022-04-26 10:00:00|55.45|53.05|55.21|52.81|55.49|53.09|55.17|52.77|0
1650967500000|2022-04-26 10:05:00|55.19|52.79|55.43|53.03|55.43|53.03|55.19|52.79|0
1650967800000|2022-04-26 10:10:00|55.42|53.02|55.57|53.17|55.66|53.26|55.39|52.99|0
1650968100000|2022-04-26 10:15:00|55.58|53.18|55.75|53.35|55.87|53.47|55.57|53.17|0
1650968400000|2022-04-26 10:20:00|55.72|53.32|55.76|53.36|55.85|53.45|55.64|53.24|0
1650968700000|2022-04-26 10:25:00|55.75|53.35|55.82|53.42|55.97|53.57|55.72|53.32|0
1650969000000|2022-04-26 10:30:00|55.84|53.44|55.76|53.36|55.86|53.46|55.53|53.13|0
1650969300000|2022-04-26 10:35:00|55.75|53.35|55.62|53.22|55.82|53.42|55.55|53.15|0
1650969600000|2022-04-26 10:40:00|55.61|53.21|55.8|53.4|55.84|53.44|55.46|53.06|0
1650969900000|2022-04-26 10:45:00|55.78|53.38|55.69|53.29|55.78|53.38|55.61|53.21|0
1650970200000|2022-04-26 10:50:00|55.7|53.3|55.79|53.39|55.79|53.39|55.65|53.25|0
1650970500000|2022-04-26 10:55:00|55.82|53.42|55.98|53.58|55.98|53.58|55.65|53.25|0
1650970800000|2022-04-26 11:00:00|55.96|53.56|56.21|53.81|56.3|53.9|55.96|53.56|0
1650971100000|2022-04-26 11:05:00|56.23|53.83|56.22|53.82|56.38|53.98|56.21|53.81|0
1650971400000|2022-04-26 11:10:00|56.24|53.84|56.13|53.73|56.33|53.93|56|53.6|0
1650971700000|2022-04-26 11:15:00|56.15|53.75|56.1|53.7|56.21|53.81|56.03|53.63|0
1650972000000|2022-04-26 11:20:00|56.09|53.69|55.83|53.43|56.12|53.72|55.81|53.41|0
1650972300000|2022-04-26 11:25:00|55.81|53.41|55.81|53.41|55.93|53.53|55.76|53.36|0
1650972600000|2022-04-26 11:30:00|55.83|53.43|56.08|53.68|56.08|53.68|55.81|53.41|0
1650972900000|2022-04-26 11:35:00|56.09|53.69|56.25|53.85|56.42|54.02|56.03|53.63|0
1650973200000|2022-04-26 11:40:00|56.26|53.86|56.27|53.87|56.33|53.93|56.2|53.8|0
1650973500000|2022-04-26 11:45:00|56.24|53.84|55.95|53.55|56.29|53.89|55.95|53.55|0
1650973800000|2022-04-26 11:50:00|55.9|53.5|55.94|53.54|55.94|53.54|55.78|53.38|0
1650974100000|2022-04-26 11:55:00|55.95|53.55|55.78|53.38|55.99|53.59|55.75|53.35|0
1650974400000|2022-04-26 12:00:00|55.75|53.35|55.94|53.54|55.94|53.54|55.69|53.29|0
1650974700000|2022-04-26 12:05:00|55.96|53.56|55.88|53.48|55.98|53.58|55.82|53.42|0
1650975000000|2022-04-26 12:10:00|55.86|53.46|55.81|53.41|55.92|53.52|55.69|53.29|0
1650975300000|2022-04-26 12:15:00|55.79|53.39|55.98|53.58|56.11|53.71|55.73|53.33|0
1650975600000|2022-04-26 12:20:00|55.97|53.57|55.87|53.47|56.09|53.69|55.83|53.43|0
1650975900000|2022-04-26 12:25:00|55.94|53.54|55.85|53.45|56.02|53.62|55.68|53.28|0
1650976200000|2022-04-26 12:30:00|55.84|53.44|55.89|53.49|56|53.6|55.75|53.35|0
1650976500000|2022-04-26 12:35:00|55.88|53.48|56.4|54|56.65|54.25|55.88|53.48|0
1650976800000|2022-04-26 12:40:00|56.43|54.03|56.61|54.21|56.72|54.32|56.43|54.03|0
1650977100000|2022-04-26 12:45:00|56.63|54.23|56.57|54.17|56.76|54.36|56.52|54.12|0
1650977400000|2022-04-26 12:50:00|56.59|54.19|56.29|53.89|56.63|54.23|56.27|53.87|0
1650977700000|2022-04-26 12:55:00|56.31|53.91|56.81|54.41|56.85|54.45|55.95|53.55|0
1650978000000|2022-04-26 13:00:00|56.83|54.43|57.11|54.71|57.3|54.9|56.83|54.43|0
1650978300000|2022-04-26 13:05:00|57.13|54.73|57.13|54.73|57.2|54.8|57.06|54.66|0
1650978600000|2022-04-26 13:10:00|57.15|54.75|57.41|55.01|57.51|55.11|57.11|54.71|0
1650978900000|2022-04-26 13:15:00|57.43|55.03|57.35|54.95|57.47|55.07|57.3|54.9|0
1650979200000|2022-04-26 13:20:00|57.34|54.94|57.55|55.15|57.66|55.26|57.32|54.92|0
1650979500000|2022-04-26 13:25:00|57.58|55.18|57.4|55|57.66|55.26|57.29|54.89|0
1650979800000|2022-04-26 13:30:00|57.49|55.09|57.9|55.5|57.92|55.52|56.8|54.4|0
1650980100000|2022-04-26 13:35:00|57.97|55.57|57.79|55.39|57.99|55.59|57.4|55|0
1650980400000|2022-04-26 13:40:00|57.94|55.54|58.6|56.2|58.69|56.29|57.71|55.31|0
1650980700000|2022-04-26 13:45:00|58.64|56.24|59.17|56.77|59.17|56.77|58.16|55.76|0
1650981000000|2022-04-26 13:50:00|59.26|56.86|59.77|57.37|59.77|57.37|58.97|56.57|0
1650981300000|2022-04-26 13:55:00|59.72|57.32|59.55|57.15|59.88|57.48|59.47|57.07|0
1650981600000|2022-04-26 14:00:00|59.61|57.21|59.56|57.16|59.9|57.5|59.45|57.05|0
1650981900000|2022-04-26 14:05:00|59.63|57.23|58.94|56.54|59.63|57.23|58.85|56.45|0
1650982200000|2022-04-26 14:10:00|59.03|56.63|59.89|57.49|59.94|57.54|58.85|56.45|0
1650982500000|2022-04-26 14:15:00|59.96|57.56|61.42|59.02|61.65|59.25|59.46|57.06|0
1650982800000|2022-04-26 14:20:00|61.49|59.09|61.73|59.33|62.09|59.69|61.21|58.81|0
1650983100000|2022-04-26 14:25:00|61.76|59.36|61.3|58.9|62.04|59.64|61.3|58.9|0
1650983400000|2022-04-26 14:30:00|61.19|58.79|61.93|59.53|62.04|59.64|61.07|58.67|0
1650983700000|2022-04-26 14:35:00|61.99|59.59|62.1|59.7|62.47|60.07|61.41|59.01|0
1650984000000|2022-04-26 14:40:00|62.06|59.66|63.41|61.01|63.59|61.19|62.01|59.61|0
1650984300000|2022-04-26 14:45:00|63.5|61.1|62.68|60.28|63.55|61.15|62.68|60.28|0
1650984600000|2022-04-26 14:50:00|62.75|60.35|63.14|60.74|63.25|60.85|62.45|60.05|0
1650984900000|2022-04-26 14:55:00|63.12|60.72|63.19|60.79|63.33|60.93|62.89|60.49|0
1650985200000|2022-04-26 15:00:00|63.21|60.81|63.8|61.4|63.82|61.42|63.21|60.81|0
1650985500000|2022-04-26 15:05:00|63.82|61.42|63.59|61.19|64.01|61.61|63.59|61.19|0
1650985800000|2022-04-26 15:10:00|63.66|61.26|63.14|60.74|63.8|61.4|63.12|60.72|0
1650986100000|2022-04-26 15:15:00|63.16|60.76|63.98|61.58|63.98|61.58|63.14|60.74|0
1650986400000|2022-04-26 15:20:00|63.96|61.56|63.28|60.88|64.03|61.63|62.81|60.41|0
1650986700000|2022-04-26 15:25:00|63.35|60.95|63.41|61.01|63.51|61.11|63.02|60.62|0
1650987000000|2022-04-26 15:30:00|63.46|61.06|63.38|60.98|63.91|61.51|62.91|60.51|0
1650987300000|2022-04-26 15:35:00|63.42|61.02|63.73|61.33|64.25|61.85|63.35|60.95|0
1650987600000|2022-04-26 15:40:00|63.78|61.38|63.59|61.19|64.42|62.02|63.59|61.19|0
1650987900000|2022-04-26 15:45:00|63.61|61.21|64.37|61.97|64.5|62.1|63.54|61.14|0
1650988200000|2022-04-26 15:50:00|64.42|62.02|64.58|62.18|64.58|62.18|64.13|61.73|0
1650988500000|2022-04-26 15:55:00|64.59|62.19|65.3|62.9|65.32|62.92|64.59|62.19|0
1650988800000|2022-04-26 16:00:00|65.32|62.92|64.96|62.56|65.32|62.92|64.86|62.46|0
1650989100000|2022-04-26 16:05:00|64.94|62.54|64.29|61.89|65.06|62.66|64.29|61.89|0
1650989400000|2022-04-26 16:10:00|64.34|61.94|64.28|61.88|64.65|62.25|64.21|61.81|0
1650989700000|2022-04-26 16:15:00|64.24|61.84|63.08|60.68|64.27|61.87|63.08|60.68|0
1650990000000|2022-04-26 16:20:00|63.06|60.66|62.68|60.28|63.06|60.66|62.43|60.03|0
1650990300000|2022-04-26 16:25:00|62.73|60.33|62.01|59.61|62.73|60.33|61.8|59.4|0
1650990600000|2022-04-26 16:30:00|62.06|59.66|62.42|60.02|62.56|60.16|61.89|59.49|0
1650990900000|2022-04-26 16:35:00|62.41|60.01|62.98|60.58|63.05|60.65|62.25|59.85|0
1650991200000|2022-04-26 16:40:00|62.96|60.56|62.89|60.49|63.1|60.7|62.63|60.23|0
1650991500000|2022-04-26 16:45:00|62.91|60.51|63.28|60.88|63.38|60.98|62.89|60.49|0
1650991800000|2022-04-26 16:50:00|63.26|60.86|62.93|60.53|63.31|60.91|62.63|60.23|0
1650992100000|2022-04-26 16:55:00|63|60.6|61.82|59.42|63.07|60.67|61.77|59.37|0
1650992400000|2022-04-26 17:00:00|61.84|59.44|63.11|60.71|63.25|60.85|61.61|59.21|0
1650992700000|2022-04-26 17:05:00|63.06|60.66|63.04|60.64|63.16|60.76|62.81|60.41|0
1650993000000|2022-04-26 17:10:00|63.06|60.66|63.55|61.15|63.55|61.15|62.9|60.5|0
1650993300000|2022-04-26 17:15:00|63.58|61.18|63.96|61.56|63.98|61.58|63.34|60.94|0
1650993600000|2022-04-26 17:20:00|64|61.6|64.26|61.86|64.29|61.89|63.84|61.44|0
1650993900000|2022-04-26 17:25:00|64.24|61.84|65.45|63.05|65.45|63.05|63.12|60.72|0
1650994200000|2022-04-26 17:30:00|65.48|63.08|67.4|65|67.79|65.39|65.48|63.08|0
1650994500000|2022-04-26 17:35:00|67.5|65.1|67.18|64.78|67.77|65.37|67.08|64.68|0
1650994800000|2022-04-26 17:40:00|67.28|64.88|66.45|64.05|67.3|64.9|66.16|63.76|0
1650995100000|2022-04-26 17:45:00|66.35|63.95|66.71|64.31|67.05|64.65|66.28|63.88|0
1650995400000|2022-04-26 17:50:00|66.66|64.26|67.42|65.02|67.42|65.02|66.66|64.26|0
1650995700000|2022-04-26 17:55:00|67.37|64.97|67.27|64.87|67.47|65.07|66.95|64.55|0
1650996000000|2022-04-26 18:00:00|67.24|64.84|67.27|64.87|67.61|65.21|67.07|64.67|0
1650996300000|2022-04-26 18:05:00|67.29|64.89|67.34|64.94|67.46|65.06|66.95|64.55|0
1650996600000|2022-04-26 18:10:00|67.39|64.99|66.73|64.33|67.39|64.99|66.68|64.28|0
1650996900000|2022-04-26 18:15:00|66.7|64.3|66.78|64.38|67.19|64.79|66.2|63.8|0
1650997200000|2022-04-26 18:20:00|66.82|64.42|66.07|63.67|66.87|64.47|65.79|63.39|0
1650997500000|2022-04-26 18:25:00|66.02|63.62|66.07|63.67|66.58|64.18|65.9|63.5|0
1650997800000|2022-04-26 18:30:00|66.17|63.77|66.32|63.92|66.75|64.35|66.05|63.65|0
1650998100000|2022-04-26 18:35:00|66.26|63.86|66.07|63.67|66.32|63.92|65.76|63.36|0
1650998400000|2022-04-26 18:40:00|66.09|63.69|67.22|64.82|67.23|64.83|66.09|63.69|0
1650998700000|2022-04-26 18:45:00|67.23|64.83|67.11|64.71|67.4|65|66.84|64.44|0
1650999000000|2022-04-26 18:50:00|67.12|64.72|66.42|64.02|67.16|64.76|66.3|63.9|0
1650999300000|2022-04-26 18:55:00|66.3|63.9|65.89|63.49|66.49|64.09|65.77|63.37|0
1650999600000|2022-04-26 19:00:00|65.94|63.54|65.89|63.49|66.85|64.45|65|62.6|0
1650999900000|2022-04-26 19:05:00|65.96|63.56|66.56|64.16|66.71|64.31|65.89|63.49|0
1651000200000|2022-04-26 19:10:00|66.59|64.19|67.39|64.99|67.49|65.09|66.25|63.85|0
1651000500000|2022-04-26 19:15:00|67.37|64.97|68.49|66.09|68.61|66.21|65.83|63.43|0
1651000800000|2022-04-26 19:20:00|68.44|66.04|67.84|65.44|68.51|66.11|67.69|65.29|0
1651001100000|2022-04-26 19:25:00|67.71|65.31|68.28|65.88|68.43|66.03|67.71|65.31|0
1651001400000|2022-04-26 19:30:00|68.31|65.91|68.73|66.33|68.93|66.53|68.03|65.63|0
1651001700000|2022-04-26 19:35:00|68.71|66.31|68.13|65.73|69.08|66.68|68.13|65.73|0
1651002000000|2022-04-26 19:40:00|68.08|65.68|68.15|65.75|68.8|66.4|67.83|65.43|0
1651002300000|2022-04-26 19:45:00|68.1|65.7|68.7|66.3|69|66.6|67.81|65.41|0
1651002600000|2022-04-26 19:50:00|68.81|66.41|69.08|66.68|69.1|66.7|67.95|65.55|0
1651002900000|2022-04-26 19:55:00|69.1|66.7|70.16|67.76|70.16|67.76|68.49|66.09|0
1651003200000|2022-04-26 20:00:00|70.21|67.81|70.99|68.59|71.38|68.98|69.96|67.56|0
1651003500000|2022-04-26 20:05:00|70.96|68.56|72.97|70.57|73.25|70.85|70.83|68.43|0
1651003800000|2022-04-26 20:10:00|73.02|70.62|72.75|70.35|73.45|71.05|71.77|69.37|0
1651004100000|2022-04-26 20:15:00|72.84|70.04|72.5|69.7|72.92|70.12|72.4|69.6|0
1651004400000|2022-04-26 20:20:00|72.53|69.73|73.34|70.54|73.45|70.65|70.93|68.13|0
1651004700000|2022-04-26 20:25:00|73.31|70.51|73.29|70.49|73.68|70.88|73.29|70.49|0
1651005000000|2022-04-26 20:30:00|73.31|70.51|73.42|70.62|73.63|70.83|73.29|70.49|0
1651005300000|2022-04-26 20:35:00|73.39|70.59|73.6|70.8|73.76|70.96|73.31|70.51|0
1651005600000|2022-04-26 20:40:00|73.63|70.83|74.4|71.6|74.53|71.73|73.63|70.83|0
1651005900000|2022-04-26 20:45:00|74.39|71.59|74.34|71.54|74.48|71.68|73.94|71.14|0
1651006200000|2022-04-26 20:50:00|74.37|71.57|74.38|71.58|74.66|71.86|74.34|71.54|0
1651006500000|2022-04-26 20:55:00|74.39|71.59|74.25|71.45|74.41|71.61|74.18|71.38|0
1651006800000|2022-04-26 21:00:00|74.31|71.51|74.2|71.4|74.31|71.51|74.19|71.39|0
1651007100000|2022-04-26 21:05:00|74.19|71.39|74.05|71.25|74.19|71.39|74.05|71.25|0
1651007400000|2022-04-26 21:10:00|74.04|71.24|73.93|71.13|74.12|71.32|73.92|71.12|0
1651007700000|2022-04-26 21:15:00|73.92|71.12|73.9|71.1|74.03|71.23|73.87|71.07|0
1651008000000|2022-04-26 21:20:00|73.91|71.11|73.91|71.11|73.94|71.14|73.79|70.99|0
1651008300000|2022-04-26 21:25:00|73.93|71.13|73.63|70.83|73.93|71.13|73.6|70.8|0
1651008600000|2022-04-26 21:30:00|73.62|70.82|73.44|70.64|73.62|70.82|73.27|70.47|0
1651008900000|2022-04-26 21:35:00|73.42|70.62|73.5|70.7|73.57|70.77|73.4|70.6|0
1651009200000|2022-04-26 21:40:00|73.49|70.69|73.5|70.7|73.53|70.73|73.42|70.62|0
1651009500000|2022-04-26 21:45:00|73.48|70.68|73.51|70.71|73.51|70.71|73.38|70.58|0
1651009800000|2022-04-26 21:50:00|73.55|70.75|73.35|70.55|73.6|70.8|73.35|70.55|0
1651010100000|2022-04-26 21:55:00|73.36|70.56|73.27|70.47|73.4|70.6|73.27|70.47|0
1651010400000|2022-04-26 22:00:00|72.82|70.02|72.72|69.92|73.33|70.53|72.65|69.85|0
1651010700000|2022-04-26 22:05:00|72.7|69.9|71.79|68.99|72.7|69.9|71.53|68.73|0
1651011000000|2022-04-26 22:10:00|71.76|68.96|71.68|68.88|71.84|69.04|71.41|68.61|0
1651011300000|2022-04-26 22:15:00|71.67|68.87|71.95|69.15|72.25|69.45|71.5|68.7|0
1651011600000|2022-04-26 22:20:00|71.97|69.17|71.27|68.47|71.97|69.17|71.27|68.47|0
1651011900000|2022-04-26 22:25:00|71.23|68.43|70.63|67.83|71.37|68.57|70.55|67.75|0
1651012200000|2022-04-26 22:30:00|70.61|67.81|70.91|68.11|70.93|68.13|70.42|67.62|0
1651012500000|2022-04-26 22:35:00|70.88|68.08|71.29|68.49|71.31|68.51|70.78|67.98|0
1651012800000|2022-04-26 22:40:00|71.28|68.48|71.73|68.93|71.75|68.95|71.18|68.38|0
1651013100000|2022-04-26 22:45:00|71.7|68.9|71.65|68.85|71.83|69.03|71.52|68.72|0
1651013400000|2022-04-26 22:50:00|71.67|68.87|71.28|68.48|71.7|68.9|71.18|68.38|0
1651013700000|2022-04-26 22:55:00|71.26|68.46|71.58|68.78|71.64|68.84|71.22|68.42|0
1651014000000|2022-04-26 23:00:00|71.57|68.77|71.38|68.58|71.58|68.78|71.33|68.53|0
1651014300000|2022-04-26 23:05:00|71.43|68.63|71.16|68.36|71.43|68.63|71.1|68.3|0
1651014600000|2022-04-26 23:10:00|71.15|68.35|71.17|68.37|71.35|68.55|71.02|68.22|0
1651014900000|2022-04-26 23:15:00|71.2|68.4|71.17|68.37|71.26|68.46|71.1|68.3|0
1651015200000|2022-04-26 23:20:00|71.16|68.36|71.12|68.32|71.17|68.37|71.07|68.27|0
1651015500000|2022-04-26 23:25:00|71.11|68.31|71.26|68.46|71.3|68.5|70.98|68.18|0
1651015800000|2022-04-26 23:30:00|71.27|68.47|70.95|68.15|71.29|68.49|70.83|68.03|0
1651016100000|2022-04-26 23:35:00|70.94|68.14|70.86|68.06|71.14|68.34|70.83|68.03|0
1651016400000|2022-04-26 23:40:00|70.92|68.12|70.86|68.06|70.93|68.13|70.68|67.88|0
1651016700000|2022-04-26 23:45:00|70.84|68.04|70.7|67.9|70.88|68.08|70.66|67.86|0
1651017000000|2022-04-26 23:50:00|70.68|67.88|70.73|67.93|70.73|67.93|70.47|67.67|0
1651017300000|2022-04-26 23:55:00|70.7|67.9|70.77|67.97|70.85|68.05|70.5|67.7|0
1651017600000|2022-04-27 00:00:00|70.75|67.95|70.62|67.82|70.8|68|70.44|67.64|0
1651017900000|2022-04-27 00:05:00|70.61|67.81|70.37|67.57|70.8|68|70.32|67.52|0
1651018200000|2022-04-27 00:10:00|70.4|67.6|70.42|67.62|70.57|67.77|70.35|67.55|0
1651018500000|2022-04-27 00:15:00|70.38|67.58|69.85|67.05|70.6|67.8|69.77|66.97|0
1651018800000|2022-04-27 00:20:00|69.82|67.02|69.69|66.89|69.9|67.1|69.44|66.64|0
1651019100000|2022-04-27 00:25:00|69.67|66.87|69.82|67.02|69.9|67.1|69.59|66.79|0
1651019400000|2022-04-27 00:30:00|69.83|67.03|69.95|67.15|70.17|67.37|69.82|67.02|0
1651019700000|2022-04-27 00:35:00|69.93|67.13|70.12|67.32|70.12|67.32|69.82|67.02|0
1651020000000|2022-04-27 00:40:00|70.1|67.3|70.22|67.42|70.55|67.75|70.07|67.27|0
1651020300000|2022-04-27 00:45:00|70.2|67.4|70.25|67.45|70.4|67.6|70.17|67.37|0
1651020600000|2022-04-27 00:50:00|70.23|67.43|70.04|67.24|70.25|67.45|70.04|67.24|0
1651020900000|2022-04-27 00:55:00|70.03|67.23|70.52|67.72|70.7|67.9|69.91|67.11|0
1651021200000|2022-04-27 01:00:00|70.56|67.76|70.47|67.67|70.56|67.76|70.32|67.52|0
1651021500000|2022-04-27 01:05:00|70.5|67.7|70.01|67.21|70.53|67.73|69.95|67.15|0
1651021800000|2022-04-27 01:10:00|70.02|67.22|70.07|67.27|70.16|67.36|70.01|67.21|0
1651022100000|2022-04-27 01:15:00|70.11|67.31|69.79|66.99|70.11|67.31|69.68|66.88|0
1651022400000|2022-04-27 01:20:00|69.73|66.93|69.32|66.52|69.75|66.95|69.3|66.5|0
1651022700000|2022-04-27 01:25:00|69.33|66.53|69.14|66.34|69.37|66.57|69.09|66.29|0
1651023000000|2022-04-27 01:30:00|69.17|66.37|68.79|65.99|69.34|66.54|68.79|65.99|0
1651023300000|2022-04-27 01:35:00|68.82|66.02|68.32|65.52|69.07|66.27|68.32|65.52|0
1651023600000|2022-04-27 01:40:00|68.27|65.47|68.64|65.84|68.64|65.84|68.24|65.44|0
1651023900000|2022-04-27 01:45:00|68.61|65.81|68.74|65.94|68.74|65.94|68.44|65.64|0
1651024200000|2022-04-27 01:50:00|68.76|65.96|68.94|66.14|68.96|66.16|68.71|65.91|0
1651024500000|2022-04-27 01:55:00|68.96|66.16|68.86|66.06|68.96|66.16|68.81|66.01|0
1651024800000|2022-04-27 02:00:00|68.83|66.03|68.93|66.13|69.06|66.26|68.83|66.03|0
1651025100000|2022-04-27 02:05:00|68.91|66.11|69.6|66.8|69.79|66.99|68.83|66.03|0
1651025400000|2022-04-27 02:10:00|69.61|66.81|69.03|66.23|69.61|66.81|69|66.2|0
1651025700000|2022-04-27 02:15:00|69.08|66.28|69.05|66.25|69.26|66.46|68.99|66.19|0
1651026000000|2022-04-27 02:20:00|69.04|66.24|69.13|66.33|69.28|66.48|68.9|66.1|0
1651026300000|2022-04-27 02:25:00|69.15|66.35|68.9|66.1|69.25|66.45|68.9|66.1|0
1651026600000|2022-04-27 02:30:00|68.87|66.07|68.95|66.15|69.07|66.27|68.8|66|0
1651026900000|2022-04-27 02:35:00|68.97|66.17|68.91|66.11|69.17|66.37|68.9|66.1|0
1651027200000|2022-04-27 02:40:00|68.87|66.07|68.37|65.57|68.87|66.07|68.35|65.55|0
1651027500000|2022-04-27 02:45:00|68.4|65.6|68.47|65.67|68.72|65.92|68.4|65.6|0
1651027800000|2022-04-27 02:50:00|68.44|65.64|68.06|65.26|68.62|65.82|67.9|65.1|0
1651028100000|2022-04-27 02:55:00|68.05|65.25|68.02|65.22|68.24|65.44|67.95|65.15|0
1651028400000|2022-04-27 03:00:00|68.01|65.21|68.05|65.25|68.22|65.42|67.94|65.14|0
1651028700000|2022-04-27 03:05:00|68.04|65.24|68.19|65.39|68.24|65.44|68.02|65.22|0
1651029000000|2022-04-27 03:10:00|68.21|65.41|68.04|65.24|68.24|65.44|67.94|65.14|0
1651029300000|2022-04-27 03:15:00|68.06|65.26|68.36|65.56|68.41|65.61|68.04|65.24|0
1651029600000|2022-04-27 03:20:00|68.35|65.55|68.28|65.48|68.36|65.56|68.25|65.45|0
1651029900000|2022-04-27 03:25:00|68.26|65.46|68.11|65.31|68.3|65.5|67.99|65.19|0
1651030200000|2022-04-27 03:30:00|68.1|65.3|68.07|65.27|68.32|65.52|68.06|65.26|0
1651030500000|2022-04-27 03:35:00|68.08|65.28|68.03|65.23|68.14|65.34|68.03|65.23|0
1651030800000|2022-04-27 03:40:00|68.04|65.24|68.08|65.28|68.18|65.38|67.91|65.11|0
1651031100000|2022-04-27 03:45:00|68.09|65.29|67.71|64.91|68.1|65.3|67.58|64.78|0
1651031400000|2022-04-27 03:50:00|67.73|64.93|67.95|65.15|67.95|65.15|67.73|64.93|0
1651031700000|2022-04-27 03:55:00|67.94|65.14|67.88|65.08|67.94|65.14|67.75|64.95|0
1651032000000|2022-04-27 04:00:00|67.9|65.1|67.24|64.44|68.01|65.21|67.24|64.44|0
1651032300000|2022-04-27 04:05:00|67.25|64.45|67.21|64.41|67.28|64.48|67.13|64.33|0
1651032600000|2022-04-27 04:10:00|67.19|64.39|67.24|64.44|67.31|64.51|67.19|64.39|0
1651032900000|2022-04-27 04:15:00|67.25|64.45|67.28|64.48|67.31|64.51|67.21|64.41|0
1651033200000|2022-04-27 04:20:00|67.31|64.51|67.5|64.7|67.5|64.7|67.26|64.46|0
1651033500000|2022-04-27 04:25:00|67.48|64.68|67.45|64.65|67.5|64.7|67.16|64.36|0
1651033800000|2022-04-27 04:30:00|67.43|64.63|67.43|64.63|67.48|64.68|67.35|64.55|0
1651034100000|2022-04-27 04:35:00|67.44|64.64|67.52|64.72|67.57|64.77|67.4|64.6|0
1651034400000|2022-04-27 04:40:00|67.5|64.7|67.5|64.7|67.65|64.85|67.5|64.7|0
1651034700000|2022-04-27 04:45:00|67.51|64.71|67.25|64.45|67.55|64.75|67.25|64.45|0
1651035000000|2022-04-27 04:50:00|67.23|64.43|67.37|64.57|67.4|64.6|67.23|64.43|0
1651035300000|2022-04-27 04:55:00|67.35|64.55|67.27|64.47|67.36|64.56|67.22|64.42|0
1651035600000|2022-04-27 05:00:00|67.26|64.46|67.52|64.72|67.57|64.77|67.17|64.37|0
1651035900000|2022-04-27 05:05:00|67.5|64.7|67.29|64.49|67.5|64.7|67.24|64.44|0
1651036200000|2022-04-27 05:10:00|67.28|64.48|67.02|64.22|67.34|64.54|66.97|64.17|0
1651036500000|2022-04-27 05:15:00|67.05|64.25|67.27|64.47|67.29|64.49|67.02|64.22|0
1651036800000|2022-04-27 05:20:00|67.29|64.49|67.53|64.73|67.61|64.81|67.29|64.49|0
1651037100000|2022-04-27 05:25:00|67.58|64.78|67.21|64.41|67.58|64.78|67.21|64.41|0
1651037400000|2022-04-27 05:30:00|67.19|64.39|67.43|64.63|67.48|64.68|66.86|64.06|0
1651037700000|2022-04-27 05:35:00|67.46|64.66|67.14|64.34|67.46|64.66|67.01|64.21|0
1651038000000|2022-04-27 05:40:00|67.11|64.31|67.23|64.43|67.28|64.48|67.09|64.29|0
1651038300000|2022-04-27 05:45:00|67.28|64.48|67.4|64.6|67.55|64.75|67.25|64.45|0
1651038600000|2022-04-27 05:50:00|67.43|64.63|67.37|64.57|67.57|64.77|67.35|64.55|0
1651038900000|2022-04-27 05:55:00|67.4|64.6|67.44|64.64|67.62|64.82|67.25|64.45|0
1651039200000|2022-04-27 06:00:00|67.4|64.6|67.84|65.04|67.84|65.04|67.25|64.45|0
1651039500000|2022-04-27 06:05:00|67.81|65.01|67.34|64.54|67.89|65.09|67.23|64.43|0
1651039800000|2022-04-27 06:10:00|67.35|64.55|66.93|64.13|67.4|64.6|66.91|64.11|0
1651040100000|2022-04-27 06:15:00|66.92|64.12|66.78|63.98|66.95|64.15|66.71|63.91|0
1651040400000|2022-04-27 06:20:00|66.77|63.97|66.84|64.04|66.88|64.08|66.73|63.93|0
1651040700000|2022-04-27 06:25:00|66.85|64.05|66.9|64.1|66.9|64.1|66.78|63.98|0
1651041000000|2022-04-27 06:30:00|66.88|64.08|66.94|64.14|67|64.2|66.73|63.93|0
1651041300000|2022-04-27 06:35:00|66.95|64.15|67.17|64.37|67.17|64.37|66.73|63.93|0
1651041600000|2022-04-27 06:40:00|67.19|64.39|66.87|64.07|68.53|65.73|66.18|63.38|0
1651041900000|2022-04-27 06:45:00|66.9|64.1|66.75|63.95|66.97|64.17|66.68|63.88|0
1651042200000|2022-04-27 06:50:00|66.74|63.94|66.66|63.86|66.92|64.12|66.63|63.83|0
1651042500000|2022-04-27 06:55:00|66.69|63.89|66.58|63.78|66.83|64.03|66.53|63.73|0
1651042800000|2022-04-27 07:00:00|66.65|63.85|66.79|63.99|66.94|64.14|66.23|63.43|0
1651043100000|2022-04-27 07:05:00|66.54|64.14|66.26|63.86|66.91|64.51|66.11|63.71|0
1651043400000|2022-04-27 07:10:00|66.32|63.92|66.88|64.48|66.91|64.51|66.23|63.83|0
1651043700000|2022-04-27 07:15:00|66.93|64.53|67.1|64.7|67.28|64.88|66.76|64.36|0
1651044000000|2022-04-27 07:20:00|67.15|64.75|68.38|65.98|68.52|66.12|67.14|64.74|0
1651044300000|2022-04-27 07:25:00|68.45|66.05|69.84|67.44|69.94|67.54|68.37|65.97|0
1651044600000|2022-04-27 07:30:00|69.96|67.56|69.61|67.21|70.77|68.37|69.5|67.1|0
1651044900000|2022-04-27 07:35:00|69.59|67.19|68.63|66.23|69.64|67.24|68.61|66.21|0
1651045200000|2022-04-27 07:40:00|68.62|66.22|67.89|65.49|68.62|66.22|67.72|65.32|0
1651045500000|2022-04-27 07:45:00|67.81|65.41|67.1|64.7|67.96|65.56|66.76|64.36|0
1651045800000|2022-04-27 07:50:00|67.09|64.69|65.93|63.53|67.09|64.69|65.93|63.53|0
1651046100000|2022-04-27 07:55:00|65.87|63.47|65.4|63|66.02|63.62|65.17|62.77|0
1651046400000|2022-04-27 08:00:00|65.37|62.97|65.7|63.3|65.88|63.48|65.22|62.82|0
1651046700000|2022-04-27 08:05:00|65.74|63.34|65.75|63.35|65.92|63.52|65.56|63.16|0
1651047000000|2022-04-27 08:10:00|65.72|63.32|64.9|62.5|66.26|63.86|64.87|62.47|0
1651047300000|2022-04-27 08:15:00|64.92|62.52|64.68|62.28|65.01|62.61|64.53|62.13|0
1651047600000|2022-04-27 08:20:00|64.65|62.25|64.84|62.44|64.99|62.59|64.47|62.07|0
1651047900000|2022-04-27 08:25:00|64.85|62.45|65.23|62.83|65.6|63.2|64.75|62.35|0
1651048200000|2022-04-27 08:30:00|65.18|62.78|65.6|63.2|65.61|63.21|65.03|62.63|0
1651048500000|2022-04-27 08:35:00|65.66|63.26|65.14|62.74|65.73|63.33|65.06|62.66|0
1651048800000|2022-04-27 08:40:00|65.1|62.7|65.17|62.77|65.2|62.8|64.92|62.52|0
1651049100000|2022-04-27 08:45:00|65.19|62.79|65.73|63.33|65.85|63.45|65.19|62.79|0
1651049400000|2022-04-27 08:50:00|65.43|63.03|65.86|63.46|66.18|63.78|65.43|63.03|0
1651049700000|2022-04-27 08:55:00|65.89|63.49|65.63|63.23|65.89|63.49|65.28|62.88|0
1651050000000|2022-04-27 09:00:00|65.67|63.27|65.45|63.05|65.76|63.36|65.26|62.86|0
1651050300000|2022-04-27 09:05:00|65.5|63.1|65.75|63.35|65.75|63.35|65.23|62.83|0
1651050600000|2022-04-27 09:10:00|65.14|62.74|64|61.6|65.14|62.74|63.83|61.43|0
1651050900000|2022-04-27 09:15:00|64.05|61.65|64.12|61.72|64.48|62.08|64.02|61.62|0
1651051200000|2022-04-27 09:20:00|64.11|61.71|64.04|61.64|64.21|61.81|63.88|61.48|0
1651051500000|2022-04-27 09:25:00|63.95|61.55|63.9|61.5|64.04|61.64|63.69|61.29|0
1651051800000|2022-04-27 09:30:00|63.89|61.49|64.18|61.78|64.29|61.89|63.6|61.2|0
1651052100000|2022-04-27 09:35:00|64.14|61.74|63.69|61.29|64.16|61.76|63.66|61.26|0
1651052400000|2022-04-27 09:40:00|63.66|61.26|63.78|61.38|63.83|61.43|63.59|61.19|0
1651052700000|2022-04-27 09:45:00|63.77|61.37|63.99|61.59|64.14|61.74|63.71|61.31|0
1651053000000|2022-04-27 09:50:00|63.98|61.58|63.66|61.26|63.98|61.58|63.52|61.12|0
1651053300000|2022-04-27 09:55:00|63.64|61.24|63.35|60.95|63.64|61.24|63.28|60.88|0
1651053600000|2022-04-27 10:00:00|63.33|60.93|63.16|60.76|63.4|61|63.07|60.67|0
1651053900000|2022-04-27 10:05:00|63.21|60.81|63.21|60.81|63.33|60.93|63.09|60.69|0
1651054200000|2022-04-27 10:10:00|63.22|60.82|64.27|61.87|64.29|61.89|62.83|60.43|0
1651054500000|2022-04-27 10:15:00|64.26|61.86|64.55|62.15|64.55|62.15|64.22|61.82|0
1651054800000|2022-04-27 10:20:00|64.53|62.13|64.46|62.06|64.55|62.15|64.42|62.02|0
1651055100000|2022-04-27 10:25:00|64.47|62.07|64.53|62.13|64.55|62.15|64.47|62.07|0
1651055400000|2022-04-27 10:30:00|64.55|62.15|64.57|62.17|64.65|62.25|64.5|62.1|0
1651055700000|2022-04-27 10:35:00|64.6|62.2|64.22|61.82|64.74|62.34|63.96|61.56|0
1651056000000|2022-04-27 10:40:00|64.23|61.83|64.36|61.96|64.46|62.06|64.06|61.66|0
1651056300000|2022-04-27 10:45:00|64.59|62.19|64.44|62.04|65.08|62.68|64.08|61.68|0
1651056600000|2022-04-27 10:50:00|64.4|62|64.17|61.77|64.75|62.35|64.14|61.74|0
1651056900000|2022-04-27 10:55:00|64.15|61.75|64.38|61.98|64.45|62.05|64.09|61.69|0
1651057200000|2022-04-27 11:00:00|64.37|61.97|65.17|62.77|65.24|62.84|64.37|61.97|0
1651057500000|2022-04-27 11:05:00|65.14|62.74|65.77|63.37|65.79|63.39|65.14|62.74|0
1651057800000|2022-04-27 11:10:00|65.79|63.39|65.53|63.13|65.83|63.43|65.53|63.13|0
1651058100000|2022-04-27 11:15:00|65.55|63.15|65.94|63.54|65.94|63.54|65.5|63.1|0
1651058400000|2022-04-27 11:20:00|65.91|63.51|66.55|64.15|66.62|64.22|65.79|63.39|0
1651058700000|2022-04-27 11:25:00|66.5|64.1|67.09|64.69|67.09|64.69|66.46|64.06|0
1651059000000|2022-04-27 11:30:00|67.16|64.76|68.16|65.76|68.75|66.35|65.49|63.09|0
1651059300000|2022-04-27 11:35:00|68.09|65.69|68.65|66.25|68.82|66.42|67.91|65.51|0
1651059600000|2022-04-27 11:40:00|68.61|66.21|68.37|65.97|68.7|66.3|68.26|65.86|0
1651059900000|2022-04-27 11:45:00|68.4|66|68.07|65.67|68.4|66|67.92|65.52|0
1651060200000|2022-04-27 11:50:00|68.09|65.69|68.47|66.07|68.49|66.09|68.05|65.65|0
1651060500000|2022-04-27 11:55:00|68.46|66.06|68.54|66.14|68.89|66.49|68.19|65.79|0
1651060800000|2022-04-27 12:00:00|68.57|66.17|67.92|65.52|68.72|66.32|67.87|65.47|0
1651061100000|2022-04-27 12:05:00|67.99|65.59|67.73|65.33|68.45|66.05|67.31|64.91|0
1651061400000|2022-04-27 12:10:00|67.68|65.28|67.73|65.33|67.95|65.55|67.63|65.23|0
1651061700000|2022-04-27 12:15:00|67.7|65.3|67.56|65.16|67.97|65.57|67.12|64.72|0
1651062000000|2022-04-27 12:20:00|67.59|65.19|67.93|65.53|68.07|65.67|67.44|65.04|0
1651062300000|2022-04-27 12:25:00|68.06|65.66|67.64|65.24|68.16|65.76|67.55|65.15|0
1651062600000|2022-04-27 12:30:00|67.68|65.28|68.19|65.79|68.26|65.86|67.37|64.97|0
1651062900000|2022-04-27 12:35:00|68.09|65.69|67.61|65.21|68.26|65.86|67.56|65.16|0
1651063200000|2022-04-27 12:40:00|67.59|65.19|67.71|65.31|67.99|65.59|67.54|65.14|0
1651063500000|2022-04-27 12:45:00|67.74|65.34|68.01|65.61|68.08|65.68|67.6|65.2|0
1651063800000|2022-04-27 12:50:00|68.02|65.62|67.93|65.53|68.13|65.73|67.81|65.41|0
1651064100000|2022-04-27 12:55:00|67.91|65.51|67.81|65.41|67.96|65.56|67.61|65.21|0
1651064400000|2022-04-27 13:00:00|67.83|65.43|67.95|65.55|67.95|65.55|67.48|65.08|0
1651064700000|2022-04-27 13:05:00|67.92|65.52|68.73|66.33|68.84|66.44|67.92|65.52|0
1651065000000|2022-04-27 13:10:00|68.76|66.36|68.86|66.46|68.89|66.49|68.66|66.26|0
1651065300000|2022-04-27 13:15:00|68.91|66.51|68.61|66.21|68.91|66.51|68.43|66.03|0
1651065600000|2022-04-27 13:20:00|68.56|66.16|68.73|66.33|68.73|66.33|68.35|65.95|0
1651065900000|2022-04-27 13:25:00|68.7|66.3|68.4|66|68.7|66.3|68.08|65.68|0
1651066200000|2022-04-27 13:30:00|68.49|66.09|67.75|65.35|68.53|66.13|67.31|64.91|0
1651066500000|2022-04-27 13:35:00|67.56|65.16|68.18|65.78|68.63|66.23|67.06|64.66|0
1651066800000|2022-04-27 13:40:00|67.86|65.46|65.48|63.08|68.08|65.68|65.48|63.08|0
1651067100000|2022-04-27 13:45:00|65.31|62.91|64.34|61.94|65.31|62.91|63.94|61.54|0
1651067400000|2022-04-27 13:50:00|64.1|61.7|64.93|62.53|65.03|62.63|63.71|61.31|0
1651067700000|2022-04-27 13:55:00|64.86|62.46|65.36|62.96|65.72|63.32|64.72|62.32|0
1651068000000|2022-04-27 14:00:00|65.41|63.01|66.64|64.24|66.86|64.46|64.55|62.15|0
1651068300000|2022-04-27 14:05:00|66.56|64.16|67|64.6|67.3|64.9|66.39|63.99|0
1651068600000|2022-04-27 14:10:00|67.03|64.63|69.14|66.74|69.49|67.09|66.98|64.58|0
1651068900000|2022-04-27 14:15:00|69.29|66.89|69.75|67.35|70.31|67.91|69.17|66.77|0
1651069200000|2022-04-27 14:20:00|69.8|67.4|68.95|66.55|69.9|67.5|67.84|65.44|0
1651069500000|2022-04-27 14:25:00|69.08|66.68|69.99|67.59|69.99|67.59|68.35|65.95|0
1651069800000|2022-04-27 14:30:00|70.22|67.82|70.5|68.1|71.38|68.98|69.45|67.05|0
1651070100000|2022-04-27 14:35:00|70.45|68.05|68.82|66.42|70.58|68.18|68.65|66.25|0
1651070400000|2022-04-27 14:40:00|68.77|66.37|68.35|65.95|68.95|66.55|68.15|65.75|0
1651070700000|2022-04-27 14:45:00|68.32|65.92|67.21|64.81|68.57|66.17|67.21|64.81|0
1651071000000|2022-04-27 14:50:00|67.16|64.76|68.22|65.82|68.22|65.82|67.08|64.68|0
1651071300000|2022-04-27 14:55:00|68.17|65.77|68.37|65.97|68.71|66.31|67.57|65.17|0
1651071600000|2022-04-27 15:00:00|68.24|65.84|67.77|65.37|68.39|65.99|66.57|64.17|0
1651071900000|2022-04-27 15:05:00|67.7|65.3|68.17|65.77|68.44|66.04|67.55|65.15|0
1651072200000|2022-04-27 15:10:00|68.14|65.74|68.11|65.71|68.69|66.29|67.31|64.91|0
1651072500000|2022-04-27 15:15:00|68.04|65.64|67.05|64.65|68.04|65.64|66.88|64.48|0
1651072800000|2022-04-27 15:20:00|67.07|64.67|66.4|64|68.01|65.61|66.06|63.66|0
1651073100000|2022-04-27 15:25:00|66.54|64.14|66.01|63.61|66.76|64.36|65.87|63.47|0
1651073400000|2022-04-27 15:30:00|65.77|63.37|65.09|62.69|67.18|64.78|65.08|62.68|0
1651073700000|2022-04-27 15:35:00|65.06|62.66|65.41|63.01|65.46|63.06|65.02|62.62|0
1651074000000|2022-04-27 15:40:00|65.46|63.06|65.37|62.97|65.71|63.31|64.87|62.47|0
1651074300000|2022-04-27 15:45:00|65.59|63.19|65.63|63.23|65.9|63.5|65.37|62.97|0
1651074600000|2022-04-27 15:50:00|65.61|63.21|66.62|64.22|66.75|64.35|65.5|63.1|0
1651074900000|2022-04-27 15:55:00|66.65|64.25|66.11|63.71|66.77|64.37|66.06|63.66|0
1651075200000|2022-04-27 16:00:00|66.09|63.69|66.23|63.83|66.96|64.56|65.89|63.49|0
1651075500000|2022-04-27 16:05:00|66.24|63.84|65.39|62.99|66.26|63.86|65.24|62.84|0
1651075800000|2022-04-27 16:10:00|65.34|62.94|65.67|63.27|65.79|63.39|65.34|62.94|0
1651076100000|2022-04-27 16:15:00|65.72|63.32|65.79|63.39|66.06|63.66|65.29|62.89|0
1651076400000|2022-04-27 16:20:00|65.65|63.25|64.22|61.82|65.96|63.56|63.98|61.58|0
1651076700000|2022-04-27 16:25:00|64.24|61.84|63.2|60.8|64.38|61.98|63.09|60.69|0
1651077000000|2022-04-27 16:30:00|63.18|60.78|63.32|60.92|63.51|61.11|62.88|60.48|0
1651077300000|2022-04-27 16:35:00|63.29|60.89|63.36|60.96|63.87|61.47|63.25|60.85|0
1651077600000|2022-04-27 16:40:00|63.32|60.92|62.85|60.45|63.55|61.15|62.46|60.06|0
1651077900000|2022-04-27 16:45:00|62.9|60.5|63.09|60.69|64.49|62.09|62.69|60.29|0
1651078200000|2022-04-27 16:50:00|63.04|60.64|63.07|60.67|63.35|60.95|62.92|60.52|0
1651078500000|2022-04-27 16:55:00|63.04|60.64|63.02|60.62|63.23|60.83|62.87|60.47|0
1651078800000|2022-04-27 17:00:00|62.95|60.55|62.84|60.44|64.76|62.36|62.81|60.41|0
1651079100000|2022-04-27 17:05:00|62.91|60.51|64.12|61.72|64.14|61.74|62.69|60.29|0
1651079400000|2022-04-27 17:10:00|64.07|61.67|64.14|61.74|64.64|62.24|63.83|61.43|0
1651079700000|2022-04-27 17:15:00|64.16|61.76|64.47|62.07|64.71|62.31|64.14|61.74|0
1651080000000|2022-04-27 17:20:00|64.44|62.04|64.35|61.95|64.51|62.11|63.76|61.36|0
1651080300000|2022-04-27 17:25:00|64.32|61.92|63.43|61.03|65.14|62.74|63.38|60.98|0
1651080600000|2022-04-27 17:30:00|63.38|60.98|63.54|61.14|63.83|61.43|63.05|60.65|0
1651080900000|2022-04-27 17:35:00|63.45|61.05|64.08|61.68|64.25|61.85|63.05|60.65|0
1651081200000|2022-04-27 17:40:00|64.01|61.61|64.06|61.66|64.43|62.03|63.87|61.47|0
1651081500000|2022-04-27 17:45:00|64.02|61.62|63.4|61|64.25|61.85|63.28|60.88|0
1651081800000|2022-04-27 17:50:00|63.37|60.97|63.04|60.64|63.44|61.04|62.84|60.44|0
1651082100000|2022-04-27 17:55:00|63|60.6|63.05|60.65|63.44|61.04|63|60.6|0
1651082400000|2022-04-27 18:00:00|63.09|60.69|63.6|61.2|63.77|61.37|63.02|60.62|0
1651082700000|2022-04-27 18:05:00|63.72|61.32|63.05|60.65|63.78|61.38|62.77|60.37|0
1651083000000|2022-04-27 18:10:00|63.07|60.67|62.95|60.55|63.47|61.07|62.76|60.36|0
1651083300000|2022-04-27 18:15:00|62.9|60.5|63.69|61.29|63.94|61.54|62.9|60.5|0
1651083600000|2022-04-27 18:20:00|63.7|61.3|63.74|61.34|63.74|61.34|63.18|60.78|0
1651083900000|2022-04-27 18:25:00|63.86|61.46|63.96|61.56|64.1|61.7|63.72|61.32|0
1651084200000|2022-04-27 18:30:00|64|61.6|63.48|61.08|64.12|61.72|63.37|60.97|0
1651084500000|2022-04-27 18:35:00|63.51|61.11|63.79|61.39|64.88|62.48|63.39|60.99|0
1651084800000|2022-04-27 18:40:00|63.67|61.27|63.2|60.8|63.76|61.36|62.96|60.56|0
1651085100000|2022-04-27 18:45:00|63.17|60.77|63.69|61.29|63.88|61.48|62.85|60.45|0
1651085400000|2022-04-27 18:50:00|63.55|61.15|64.6|62.2|64.67|62.27|63.27|60.87|0
1651085700000|2022-04-27 18:55:00|64.63|62.23|65.54|63.14|65.88|63.48|64.63|62.23|0
1651086000000|2022-04-27 19:00:00|65.52|63.12|66.7|64.3|66.95|64.55|65.37|62.97|0
1651086300000|2022-04-27 19:05:00|66.75|64.35|66.65|64.25|67.05|64.65|66.16|63.76|0
1651086600000|2022-04-27 19:10:00|66.68|64.28|66.36|63.96|67.1|64.7|66.14|63.74|0
1651086900000|2022-04-27 19:15:00|66.46|64.06|66.77|64.37|67.14|64.74|65.89|63.49|0
1651087200000|2022-04-27 19:20:00|66.72|64.32|66.96|64.56|67.39|64.99|66.55|64.15|0
1651087500000|2022-04-27 19:25:00|67.04|64.64|66.57|64.17|67.04|64.64|66.3|63.9|0
1651087800000|2022-04-27 19:30:00|66.52|64.12|66.84|64.44|67.01|64.61|66.21|63.81|0
1651088100000|2022-04-27 19:35:00|66.79|64.39|67.41|65.01|67.63|65.23|66.47|64.07|0
1651088400000|2022-04-27 19:40:00|67.33|64.93|66.54|64.14|67.61|65.21|66.15|63.75|0
1651088700000|2022-04-27 19:45:00|66.45|64.05|65.27|62.87|67.37|64.97|65.27|62.87|0
1651089000000|2022-04-27 19:50:00|65.29|62.89|68.25|65.85|69.14|66.74|65.29|62.89|0
1651089300000|2022-04-27 19:55:00|68.18|65.78|68.48|66.08|68.73|66.33|67.71|65.31|0
1651089600000|2022-04-27 20:00:00|68.28|65.88|68.45|66.05|68.8|66.4|68.28|65.88|0
1651089900000|2022-04-27 20:05:00|68.43|66.03|68.13|65.73|68.71|66.31|66.55|64.15|0
1651090200000|2022-04-27 20:10:00|68.12|65.72|68.19|65.79|68.33|65.93|67.42|65.02|0
1651090500000|2022-04-27 20:15:00|68.17|65.37|67.7|64.9|68.17|65.37|67.45|64.65|0
1651090800000|2022-04-27 20:20:00|67.73|64.93|67.57|64.77|67.89|65.09|67.42|64.62|0
1651091100000|2022-04-27 20:25:00|67.56|64.76|67.54|64.74|67.69|64.89|67.34|64.54|0
1651091400000|2022-04-27 20:30:00|67.52|64.72|67.21|64.41|67.57|64.77|67.15|64.35|0
1651091700000|2022-04-27 20:35:00|67.22|64.42|66.93|64.13|67.29|64.49|66.93|64.13|0
1651092000000|2022-04-27 20:40:00|66.95|64.15|66.84|64.04|67.06|64.26|66.83|64.03|0
1651092300000|2022-04-27 20:45:00|66.81|64.01|66.06|63.26|66.93|64.13|65.9|63.1|0
1651092600000|2022-04-27 20:50:00|66.07|63.27|66.45|63.65|66.51|63.71|65.74|62.94|0
1651092900000|2022-04-27 20:55:00|66.44|63.64|66.11|63.31|66.44|63.64|65.99|63.19|0
1651093200000|2022-04-27 21:00:00|66.17|63.37|66.37|63.57|66.38|63.58|66.17|63.37|0
1651093500000|2022-04-27 21:05:00|66.38|63.58|66.36|63.56|66.41|63.61|66.35|63.55|0
1651093800000|2022-04-27 21:10:00|66.37|63.57|66.35|63.55|66.37|63.57|66.34|63.54|0
1651094100000|2022-04-27 21:15:00|66.36|63.56|66.35|63.55|66.39|63.59|66.35|63.55|0
1651094400000|2022-04-27 21:20:00|66.34|63.54|66.3|63.5|66.37|63.57|66.29|63.49|0
1651094700000|2022-04-27 21:25:00|66.31|63.51|66.33|63.53|66.34|63.54|66.29|63.49|0
1651095000000|2022-04-27 21:30:00|66.35|63.55|66.3|63.5|66.36|63.56|66.29|63.49|0
1651095300000|2022-04-27 21:35:00|66.29|63.49|66.24|63.44|66.3|63.5|66.19|63.39|0
1651095600000|2022-04-27 21:40:00|66.23|63.43|66.24|63.44|66.33|63.53|66.23|63.43|0
1651095900000|2022-04-27 21:45:00|66.27|63.47|66.28|63.48|66.28|63.48|66.17|63.37|0
1651096200000|2022-04-27 21:50:00|66.24|63.44|66.15|63.35|66.26|63.46|66.15|63.35|0
1651096500000|2022-04-27 21:55:00|66.14|63.34|66.1|63.3|66.15|63.35|66.1|63.3|0
1651096800000|2022-04-27 22:00:00|65.93|63.13|65.93|63.13|65.99|63.19|65.7|62.9|0
1651097100000|2022-04-27 22:05:00|65.94|63.14|65.92|63.12|65.96|63.16|65.77|62.97|0
1651097400000|2022-04-27 22:10:00|65.94|63.14|66.22|63.42|66.34|63.54|65.92|63.12|0
1651097700000|2022-04-27 22:15:00|66.17|63.37|66.28|63.48|66.32|63.52|65.93|63.13|0
1651098000000|2022-04-27 22:20:00|66.27|63.47|66.19|63.39|66.29|63.49|66.15|63.35|0
1651098300000|2022-04-27 22:25:00|66.17|63.37|66.31|63.51|66.35|63.55|66.16|63.36|0
1651098600000|2022-04-27 22:30:00|66.29|63.49|66.22|63.42|66.41|63.61|66.12|63.32|0
1651098900000|2022-04-27 22:35:00|66.2|63.4|66.12|63.32|66.26|63.46|66.09|63.29|0
1651099200000|2022-04-27 22:40:00|66.14|63.34|66.26|63.46|66.26|63.46|66.14|63.34|0
1651099500000|2022-04-27 22:45:00|66.24|63.44|66.16|63.36|66.24|63.44|66|63.2|0
1651099800000|2022-04-27 22:50:00|66.18|63.38|66.08|63.28|66.21|63.41|66.03|63.23|0
1651100100000|2022-04-27 22:55:00|66.06|63.26|66.2|63.4|66.3|63.5|66.04|63.24|0
1651100400000|2022-04-27 23:00:00|66.18|63.38|66.47|63.67|66.47|63.67|66.14|63.34|0
1651100700000|2022-04-27 23:05:00|66.45|63.65|66.35|63.55|66.5|63.7|66.33|63.53|0
1651101000000|2022-04-27 23:10:00|66.37|63.57|66.28|63.48|66.37|63.57|66.23|63.43|0
1651101300000|2022-04-27 23:15:00|66.29|63.49|66.25|63.45|66.37|63.57|66.23|63.43|0
1651101600000|2022-04-27 23:20:00|66.27|63.47|66.15|63.35|66.27|63.47|66.1|63.3|0
1651101900000|2022-04-27 23:25:00|66.13|63.33|65.99|63.19|66.16|63.36|65.91|63.11|0
1651102200000|2022-04-27 23:30:00|65.98|63.18|65.74|62.94|66.1|63.3|65.74|62.94|0
1651102500000|2022-04-27 23:35:00|65.76|62.96|65.91|63.11|65.93|63.13|65.7|62.9|0
1651102800000|2022-04-27 23:40:00|65.92|63.12|66.27|63.47|66.27|63.47|65.92|63.12|0
1651103100000|2022-04-27 23:45:00|66.24|63.44|66.16|63.36|66.24|63.44|66.07|63.27|0
1651103400000|2022-04-27 23:50:00|66.14|63.34|66.17|63.37|66.22|63.42|66.08|63.28|0
1651103700000|2022-04-27 23:55:00|66.14|63.34|66.02|63.22|66.14|63.34|66|63.2|0
1651104000000|2022-04-28 00:00:00|66.07|63.27|66.38|63.58|66.38|63.58|66.07|63.27|0
1651104300000|2022-04-28 00:05:00|66.43|63.63|66.28|63.48|66.43|63.63|66.19|63.39|0
1651104600000|2022-04-28 00:10:00|66.29|63.49|66.28|63.48|66.33|63.53|66.23|63.43|0
1651104900000|2022-04-28 00:15:00|66.35|63.55|66.62|63.82|66.69|63.89|66.33|63.53|0
1651105200000|2022-04-28 00:20:00|66.65|63.85|66.86|64.06|66.91|64.11|66.65|63.85|0
1651105500000|2022-04-28 00:25:00|66.88|64.08|66.81|64.01|66.91|64.11|66.66|63.86|0
1651105800000|2022-04-28 00:30:00|66.83|64.03|66.72|63.92|66.98|64.18|66.64|63.84|0
1651106100000|2022-04-28 00:35:00|66.73|63.93|66.51|63.71|66.73|63.93|66.5|63.7|0
1651106400000|2022-04-28 00:40:00|66.53|63.73|66.37|63.57|66.54|63.74|66.25|63.45|0
1651106700000|2022-04-28 00:45:00|66.39|63.59|66.34|63.54|66.41|63.61|66.22|63.42|0
1651107000000|2022-04-28 00:50:00|66.32|63.52|66.12|63.32|66.34|63.54|66.1|63.3|0
1651107300000|2022-04-28 00:55:00|66.1|63.3|66.17|63.37|66.27|63.47|66.06|63.26|0
1651107600000|2022-04-28 01:00:00|66.15|63.35|66.02|63.22|66.34|63.54|66|63.2|0
1651107900000|2022-04-28 01:05:00|66.01|63.21|66.19|63.39|66.24|63.44|66.01|63.21|0
1651108200000|2022-04-28 01:10:00|66.21|63.41|66.28|63.48|66.31|63.51|66.17|63.37|0
1651108500000|2022-04-28 01:15:00|66.27|63.47|66.21|63.41|66.31|63.51|66.14|63.34|0
1651108800000|2022-04-28 01:20:00|66.23|63.43|66.73|63.93|66.81|64.01|66.19|63.39|0
1651109100000|2022-04-28 01:25:00|66.69|63.89|66.64|63.84|66.76|63.96|66.5|63.7|0
1651109400000|2022-04-28 01:30:00|66.63|63.83|67.03|64.23|67.1|64.3|66.63|63.83|0
1651109700000|2022-04-28 01:35:00|66.98|64.18|66.85|64.05|67.18|64.38|66.83|64.03|0
1651110000000|2022-04-28 01:40:00|66.86|64.06|66.9|64.1|66.91|64.11|66.74|63.94|0
1651110300000|2022-04-28 01:45:00|66.88|64.08|66.9|64.1|67|64.2|66.83|64.03|0
1651110600000|2022-04-28 01:50:00|66.87|64.07|66.8|64|66.87|64.07|66.61|63.81|0
1651110900000|2022-04-28 01:55:00|66.78|63.98|66.6|63.8|66.83|64.03|66.58|63.78|0
1651111200000|2022-04-28 02:00:00|66.61|63.81|66.56|63.76|66.68|63.88|66.49|63.69|0
1651111500000|2022-04-28 02:05:00|66.58|63.78|66.56|63.76|66.66|63.86|66.46|63.66|0
1651111800000|2022-04-28 02:10:00|66.55|63.75|66.46|63.66|66.56|63.76|66.46|63.66|0
1651112100000|2022-04-28 02:15:00|66.43|63.63|66.51|63.71|66.58|63.78|66.43|63.63|0
1651112400000|2022-04-28 02:20:00|66.49|63.69|66.55|63.75|66.6|63.8|66.49|63.69|0
1651112700000|2022-04-28 02:25:00|66.53|63.73|66.6|63.8|66.7|63.9|66.38|63.58|0
1651113000000|2022-04-28 02:30:00|66.61|63.81|66.4|63.6|66.61|63.81|66.33|63.53|0
1651113300000|2022-04-28 02:35:00|66.42|63.62|66.31|63.51|66.43|63.63|66.26|63.46|0
1651113600000|2022-04-28 02:40:00|66.26|63.46|65.9|63.1|66.26|63.46|65.9|63.1|0
1651113900000|2022-04-28 02:45:00|65.88|63.08|65.94|63.14|65.98|63.18|65.82|63.02|0
1651114200000|2022-04-28 02:50:00|65.92|63.12|66.04|63.24|66.04|63.24|65.89|63.09|0
1651114500000|2022-04-28 02:55:00|66.01|63.21|66.15|63.35|66.18|63.38|65.99|63.19|0
1651114800000|2022-04-28 03:00:00|66.13|63.33|66.14|63.34|66.18|63.38|66.08|63.28|0
1651115100000|2022-04-28 03:05:00|66.13|63.33|65.96|63.16|66.15|63.35|65.95|63.15|0
1651115400000|2022-04-28 03:10:00|65.98|63.18|65.91|63.11|66.04|63.24|65.81|63.01|0
1651115700000|2022-04-28 03:15:00|65.92|63.12|66.37|63.57|66.46|63.66|65.84|63.04|0
1651116000000|2022-04-28 03:20:00|66.41|63.61|66.29|63.49|66.46|63.66|66.27|63.47|0
1651116300000|2022-04-28 03:25:00|66.24|63.44|66.27|63.47|66.34|63.54|66.15|63.35|0
1651116600000|2022-04-28 03:30:00|66.25|63.45|66.24|63.44|66.37|63.57|66.12|63.32|0
1651116900000|2022-04-28 03:35:00|66.25|63.45|66.4|63.6|66.41|63.61|66.24|63.44|0
1651117200000|2022-04-28 03:40:00|66.38|63.58|66.43|63.63|66.53|63.73|66.38|63.58|0
1651117500000|2022-04-28 03:45:00|66.41|63.61|66.43|63.63|66.45|63.65|66.33|63.53|0
1651117800000|2022-04-28 03:50:00|66.42|63.62|66.45|63.65|66.46|63.66|66.38|63.58|0
1651118100000|2022-04-28 03:55:00|66.44|63.64|66.28|63.48|66.44|63.64|66.28|63.48|0
1651118400000|2022-04-28 04:00:00|66.26|63.46|66.35|63.55|66.4|63.6|66.21|63.41|0
1651118700000|2022-04-28 04:05:00|66.34|63.54|66.29|63.49|66.37|63.57|66.28|63.48|0
1651119000000|2022-04-28 04:10:00|66.3|63.5|66.26|63.46|66.32|63.52|66.16|63.36|0
1651119300000|2022-04-28 04:15:00|66.25|63.45|66.35|63.55|66.42|63.62|66.25|63.45|0
1651119600000|2022-04-28 04:20:00|66.36|63.56|66.27|63.47|66.37|63.57|66.25|63.45|0
1651119900000|2022-04-28 04:25:00|66.28|63.48|66.25|63.45|66.32|63.52|66.2|63.4|0
1651120200000|2022-04-28 04:30:00|66.22|63.42|66.17|63.37|66.31|63.51|66.17|63.37|0
1651120500000|2022-04-28 04:35:00|66.2|63.4|66.16|63.36|66.22|63.42|66.15|63.35|0
1651120800000|2022-04-28 04:40:00|66.17|63.37|65.42|62.62|66.18|63.38|65.4|62.6|0
1651121100000|2022-04-28 04:45:00|65.43|62.63|65.26|62.46|65.43|62.63|65.26|62.46|0
1651121400000|2022-04-28 04:50:00|65.23|62.43|65.3|62.5|65.33|62.53|65.23|62.43|0
1651121700000|2022-04-28 04:55:00|65.29|62.49|65.23|62.43|65.3|62.5|65.21|62.41|0
1651122000000|2022-04-28 05:00:00|65.24|62.44|65.35|62.55|65.45|62.65|65.24|62.44|0
1651122300000|2022-04-28 05:05:00|65.32|62.52|65.28|62.48|65.4|62.6|65.28|62.48|0
1651122600000|2022-04-28 05:10:00|65.29|62.49|65.3|62.5|65.37|62.57|65.26|62.46|0
1651122900000|2022-04-28 05:15:00|65.29|62.49|65.37|62.57|65.44|62.64|65.27|62.47|0
1651123200000|2022-04-28 05:20:00|65.34|62.54|65.46|62.66|65.49|62.69|65.32|62.52|0
1651123500000|2022-04-28 05:25:00|65.49|62.69|65.27|62.47|65.51|62.71|65.2|62.4|0
1651123800000|2022-04-28 05:30:00|65.26|62.46|65.36|62.56|65.41|62.61|65.2|62.4|0
1651124100000|2022-04-28 05:35:00|65.29|62.49|65.39|62.59|65.43|62.63|65.09|62.29|0
1651124400000|2022-04-28 05:40:00|65.37|62.57|65.48|62.68|65.6|62.8|65.34|62.54|0
1651124700000|2022-04-28 05:45:00|65.5|62.7|64.79|61.99|65.5|62.7|64.79|61.99|0
1651125000000|2022-04-28 05:50:00|64.86|62.06|64.74|61.94|64.93|62.13|64.67|61.87|0
1651125300000|2022-04-28 05:55:00|64.76|61.96|64.97|62.17|64.97|62.17|64.76|61.96|0
1651125600000|2022-04-28 06:00:00|64.96|62.16|64.69|61.89|65.14|62.34|64.62|61.82|0
1651125900000|2022-04-28 06:05:00|64.71|61.91|64.8|62|65.02|62.22|64.62|61.82|0
1651126200000|2022-04-28 06:10:00|64.78|61.98|64.61|61.81|64.98|62.18|64.54|61.74|0
1651126500000|2022-04-28 06:15:00|64.59|61.79|64.42|61.62|64.64|61.84|64.35|61.55|0
1651126800000|2022-04-28 06:20:00|64.4|61.6|64.28|61.48|64.47|61.67|64.14|61.34|0
1651127100000|2022-04-28 06:25:00|64.26|61.46|64.19|61.39|64.26|61.46|63.99|61.19|0
1651127400000|2022-04-28 06:30:00|64.21|61.41|64.18|61.38|64.23|61.43|64.02|61.22|0
1651127700000|2022-04-28 06:35:00|64.21|61.41|64.18|61.38|64.31|61.51|64.15|61.35|0
1651128000000|2022-04-28 06:40:00|64.16|61.36|63.97|61.17|64.23|61.43|63.95|61.15|0
1651128300000|2022-04-28 06:45:00|63.98|61.18|62.26|59.46|65.99|63.19|62.26|59.46|0
1651128600000|2022-04-28 06:50:00|62.25|59.45|63.07|60.27|63.12|60.32|62.15|59.35|0
1651128900000|2022-04-28 06:55:00|63.05|60.25|63.08|60.28|63.22|60.42|63.02|60.22|0
1651129200000|2022-04-28 07:00:00|63.01|60.21|62.95|60.15|63.36|60.56|62.89|60.09|0
1651129500000|2022-04-28 07:05:00|62.76|60.36|62.94|60.54|63.15|60.75|62.76|60.36|0
1651129800000|2022-04-28 07:10:00|62.9|60.5|62.6|60.2|63.11|60.71|62.23|59.83|0
1651130100000|2022-04-28 07:15:00|62.57|60.17|62.23|59.83|62.69|60.29|62.2|59.8|0
1651130400000|2022-04-28 07:20:00|62.2|59.8|61.85|59.45|62.62|60.22|61.77|59.37|0
1651130700000|2022-04-28 07:25:00|61.86|59.46|61.38|58.98|62.02|59.62|61.38|58.98|0
1651131000000|2022-04-28 07:30:00|61.41|59.01|61.45|59.05|61.47|59.07|61.25|58.85|0
1651131300000|2022-04-28 07:35:00|61.44|59.04|60.37|57.97|61.56|59.16|60.34|57.94|0
1651131600000|2022-04-28 07:40:00|60.39|57.99|60.41|58.01|60.5|58.1|60.34|57.94|0
1651131900000|2022-04-28 07:45:00|60.4|58|60.59|58.19|60.66|58.26|60.39|57.99|0
1651132200000|2022-04-28 07:50:00|60.61|58.21|61.43|59.03|62.08|59.68|59.71|57.31|0
1651132500000|2022-04-28 07:55:00|61.44|59.04|61.68|59.28|61.77|59.37|61.38|58.98|0
1651132800000|2022-04-28 08:00:00|61.7|59.3|61.54|59.14|61.72|59.32|61.23|58.83|0
1651133100000|2022-04-28 08:05:00|61.52|59.12|61.24|58.84|61.52|59.12|61.11|58.71|0
1651133400000|2022-04-28 08:10:00|61.28|58.88|60.97|58.57|61.56|59.16|60.97|58.57|0
1651133700000|2022-04-28 08:15:00|60.99|58.59|61.08|58.68|61.1|58.7|60.83|58.43|0
1651134000000|2022-04-28 08:20:00|61.1|58.7|60.87|58.47|61.18|58.78|60.83|58.43|0
1651134300000|2022-04-28 08:25:00|60.88|58.48|60.7|58.3|60.88|58.48|60.67|58.27|0
1651134600000|2022-04-28 08:30:00|60.67|58.27|60.69|58.29|60.87|58.47|60.67|58.27|0
1651134900000|2022-04-28 08:35:00|60.72|58.32|60.72|58.32|60.76|58.36|60.67|58.27|0
1651135200000|2022-04-28 08:40:00|60.74|58.34|60.69|58.29|60.78|58.38|60.36|57.96|0
1651135500000|2022-04-28 08:45:00|60.71|58.31|60.54|58.14|60.71|58.31|60.4|58|0
1651135800000|2022-04-28 08:50:00|60.53|58.13|60.45|58.05|60.67|58.27|60.44|58.04|0
1651136100000|2022-04-28 08:55:00|60.46|58.06|60.06|57.66|60.53|58.13|60.06|57.66|0
1651136400000|2022-04-28 09:00:00|60.02|57.62|60|57.6|60.26|57.86|59.86|57.46|0
1651136700000|2022-04-28 09:05:00|60.04|57.64|60.33|57.93|60.37|57.97|59.97|57.57|0
1651137000000|2022-04-28 09:10:00|60.3|57.9|60.48|58.08|60.57|58.17|60.3|57.9|0
1651137300000|2022-04-28 09:15:00|60.5|58.1|60.59|58.19|60.68|58.28|60.5|58.1|0
1651137600000|2022-04-28 09:20:00|60.6|58.2|60.47|58.07|60.64|58.24|60.43|58.03|0
1651137900000|2022-04-28 09:25:00|60.45|58.05|60.74|58.34|60.88|58.48|60.43|58.03|0
1651138200000|2022-04-28 09:30:00|60.71|58.31|60.58|58.18|60.74|58.34|60.49|58.09|0
1651138500000|2022-04-28 09:35:00|60.59|58.19|60.9|58.5|60.92|58.52|60.47|58.07|0
1651138800000|2022-04-28 09:40:00|60.88|58.48|61.03|58.63|61.03|58.63|60.65|58.25|0
1651139100000|2022-04-28 09:45:00|61.1|58.7|60.78|58.38|61.15|58.75|60.73|58.33|0
1651139400000|2022-04-28 09:50:00|60.83|58.43|60.92|58.52|61.14|58.74|60.81|58.41|0
1651139700000|2022-04-28 09:55:00|60.89|58.49|61.03|58.63|61.23|58.83|60.89|58.49|0
1651140000000|2022-04-28 10:00:00|61.01|58.61|61.09|58.69|61.21|58.81|60.94|58.54|0
1651140300000|2022-04-28 10:05:00|61.07|58.67|61.03|58.63|61.21|58.81|60.87|58.47|0
1651140600000|2022-04-28 10:10:00|61.04|58.64|61.25|58.85|61.26|58.86|61.01|58.61|0
1651140900000|2022-04-28 10:15:00|61.26|58.86|61.63|59.23|61.64|59.24|61.26|58.86|0
1651141200000|2022-04-28 10:20:00|61.61|59.21|61.47|59.07|61.71|59.31|61.38|58.98|0
1651141500000|2022-04-28 10:25:00|61.5|59.1|61.7|59.3|61.79|59.39|61.5|59.1|0
1651141800000|2022-04-28 10:30:00|61.67|59.27|61.53|59.13|61.77|59.37|61.45|59.05|0
1651142100000|2022-04-28 10:35:00|61.52|59.12|61.54|59.14|61.72|59.32|61.4|59|0
1651142400000|2022-04-28 10:40:00|61.56|59.16|61.53|59.13|61.67|59.27|61.38|58.98|0
1651142700000|2022-04-28 10:45:00|61.55|59.15|61.93|59.53|61.99|59.59|61.54|59.14|0
1651143000000|2022-04-28 10:50:00|61.95|59.55|61.94|59.54|61.99|59.59|61.83|59.43|0
1651143300000|2022-04-28 10:55:00|61.97|59.57|61.65|59.25|62.01|59.61|61.62|59.22|0
1651143600000|2022-04-28 11:00:00|61.67|59.27|61.12|58.72|61.67|59.27|61.05|58.65|0
1651143900000|2022-04-28 11:05:00|61.11|58.71|60.74|58.34|61.12|58.72|60.67|58.27|0
1651144200000|2022-04-28 11:10:00|60.69|58.29|60.87|58.47|60.93|58.53|60.67|58.27|0
1651144500000|2022-04-28 11:15:00|60.89|58.49|60.91|58.51|61|58.6|60.85|58.45|0
1651144800000|2022-04-28 11:20:00|60.89|58.49|60.93|58.53|61|58.6|60.85|58.45|0
1651145100000|2022-04-28 11:25:00|60.95|58.55|61.18|58.78|61.23|58.83|60.87|58.47|0
1651145400000|2022-04-28 11:30:00|61.23|58.83|61.38|58.98|61.41|59.01|61.09|58.69|0
1651145700000|2022-04-28 11:35:00|61.41|59.01|61.36|58.96|61.45|59.05|61.27|58.87|0
1651146000000|2022-04-28 11:40:00|61.37|58.97|61.29|58.89|61.43|59.03|61.29|58.89|0
1651146300000|2022-04-28 11:45:00|61.3|58.9|61.36|58.96|61.41|59.01|61.12|58.72|0
1651146600000|2022-04-28 11:50:00|61.38|58.98|61.51|59.11|61.56|59.16|61.2|58.8|0
1651146900000|2022-04-28 11:55:00|61.54|59.14|61.63|59.23|61.86|59.46|61.53|59.13|0
1651147200000|2022-04-28 12:00:00|61.65|59.25|61.8|59.4|61.81|59.41|61.56|59.16|0
1651147500000|2022-04-28 12:05:00|61.76|59.36|61.84|59.44|61.97|59.57|61.75|59.35|0
1651147800000|2022-04-28 12:10:00|61.85|59.45|62.13|59.73|62.18|59.78|61.85|59.45|0
1651148100000|2022-04-28 12:15:00|62.15|59.75|61.95|59.55|62.19|59.79|61.87|59.47|0
1651148400000|2022-04-28 12:20:00|61.94|59.54|61.66|59.26|61.99|59.59|61.64|59.24|0
1651148700000|2022-04-28 12:25:00|61.63|59.23|62.23|59.83|62.23|59.83|61.62|59.22|0
1651149000000|2022-04-28 12:30:00|62.28|59.88|62.58|60.18|62.72|60.32|62.26|59.86|0
1651149300000|2022-04-28 12:35:00|62.51|60.11|62.05|59.65|62.95|60.55|61.96|59.56|0
1651149600000|2022-04-28 12:40:00|62|59.6|61.75|59.35|62.1|59.7|61.41|59.01|0
1651149900000|2022-04-28 12:45:00|61.77|59.37|62.41|60.01|62.41|60.01|61.76|59.36|0
1651150200000|2022-04-28 12:50:00|62.44|60.04|62.97|60.57|63.13|60.73|62.44|60.04|0
1651150500000|2022-04-28 12:55:00|63.02|60.62|62.78|60.38|63.18|60.78|62.78|60.38|0
1651150800000|2022-04-28 13:00:00|62.87|60.47|62.76|60.36|62.99|60.59|62.48|60.08|0
1651151100000|2022-04-28 13:05:00|62.73|60.33|62.39|59.99|62.73|60.33|62.32|59.92|0
1651151400000|2022-04-28 13:10:00|62.41|60.01|62.68|60.28|62.68|60.28|62.35|59.95|0
1651151700000|2022-04-28 13:15:00|62.66|60.26|62.24|59.84|62.78|60.38|62.15|59.75|0
1651152000000|2022-04-28 13:20:00|62.22|59.82|62.15|59.75|62.29|59.89|62.06|59.66|0
1651152300000|2022-04-28 13:25:00|62.21|59.81|62.43|60.03|62.61|60.21|62.14|59.74|0
1651152600000|2022-04-28 13:30:00|62.38|59.98|64.05|61.65|64.05|61.65|61.38|58.98|0
1651152900000|2022-04-28 13:35:00|64.01|61.61|64.22|61.82|64.34|61.94|63.51|61.11|0
1651153200000|2022-04-28 13:40:00|64.36|61.96|65.26|62.86|65.42|63.02|63.77|61.37|0
1651153500000|2022-04-28 13:45:00|65.22|62.82|65.07|62.67|65.22|62.82|64.33|61.93|0
1651153800000|2022-04-28 13:50:00|65.12|62.72|63.92|61.52|65.53|63.13|63.82|61.42|0
1651154100000|2022-04-28 13:55:00|63.99|61.59|64.2|61.8|64.51|62.11|63.85|61.45|0
1651154400000|2022-04-28 14:00:00|64.22|61.82|65.76|63.36|65.77|63.37|64.15|61.75|0
1651154700000|2022-04-28 14:05:00|65.73|63.33|65.1|62.7|65.9|63.5|64.7|62.3|0
1651155000000|2022-04-28 14:10:00|64.98|62.58|65.03|62.63|65.66|63.26|64.74|62.34|0
1651155300000|2022-04-28 14:15:00|65.1|62.7|64.05|61.65|65.61|63.21|64.05|61.65|0
1651155600000|2022-04-28 14:20:00|64.1|61.7|64.69|62.29|64.74|62.34|64.03|61.63|0
1651155900000|2022-04-28 14:25:00|64.74|62.34|65.97|63.57|66.03|63.63|64.69|62.29|0
1651156200000|2022-04-28 14:30:00|66.07|63.67|68.05|65.65|68.1|65.7|65.4|63|0
1651156500000|2022-04-28 14:35:00|68.12|65.72|67.77|65.37|68.12|65.72|67.33|64.93|0
1651156800000|2022-04-28 14:40:00|67.8|65.4|67.7|65.3|68.42|66.02|67.65|65.25|0
1651157100000|2022-04-28 14:45:00|67.67|65.27|67.68|65.28|67.84|65.44|67.18|64.78|0
1651157400000|2022-04-28 14:50:00|67.69|65.29|67.56|65.16|68.21|65.81|67.32|64.92|0
1651157700000|2022-04-28 14:55:00|67.47|65.07|66.82|64.42|67.52|65.12|66.54|64.14|0
1651158000000|2022-04-28 15:00:00|66.75|64.35|66.37|63.97|66.9|64.5|66.16|63.76|0
1651158300000|2022-04-28 15:05:00|66.28|63.88|65.45|63.05|66.54|64.14|65.28|62.88|0
1651158600000|2022-04-28 15:10:00|65.42|63.02|65.28|62.88|65.66|63.26|65.28|62.88|0
1651158900000|2022-04-28 15:15:00|65.04|62.64|64.92|62.52|65.49|63.09|64.85|62.45|0
1651159200000|2022-04-28 15:20:00|64.9|62.5|65.32|62.92|65.52|63.12|64.85|62.45|0
1651159500000|2022-04-28 15:25:00|65.25|62.85|65.67|63.27|66.35|63.95|64.28|61.88|0
1651159800000|2022-04-28 15:30:00|65.54|63.14|65.18|62.78|65.94|63.54|65.11|62.71|0
1651160100000|2022-04-28 15:35:00|65.15|62.75|66.06|63.66|66.08|63.68|65.13|62.73|0
1651160400000|2022-04-28 15:40:00|66.09|63.69|66.35|63.95|66.35|63.95|65.8|63.4|0
1651160700000|2022-04-28 15:45:00|66.33|63.93|66.37|63.97|66.79|64.39|66.25|63.85|0
1651161000000|2022-04-28 15:50:00|66.4|64|65.85|63.45|66.59|64.19|65.53|63.13|0
1651161300000|2022-04-28 15:55:00|65.87|63.47|65.78|63.38|66.32|63.92|65.74|63.34|0
1651161600000|2022-04-28 16:00:00|65.84|63.44|65.77|63.37|66.46|64.06|65.62|63.22|0
1651161900000|2022-04-28 16:05:00|65.79|63.39|66.17|63.77|66.58|64.18|65.79|63.39|0
1651162200000|2022-04-28 16:10:00|66.12|63.72|65.36|62.96|66.22|63.82|65.36|62.96|0
1651162500000|2022-04-28 16:15:00|65.26|62.86|64.69|62.29|65.38|62.98|64.67|62.27|0
1651162800000|2022-04-28 16:20:00|64.67|62.27|63.68|61.28|64.81|62.41|63.56|61.16|0
1651163100000|2022-04-28 16:25:00|63.65|61.25|62.98|60.58|63.65|61.25|62.98|60.58|0
1651163400000|2022-04-28 16:30:00|62.86|60.46|62.8|59.92|63.07|60.67|62.59|59.78|0
1651163700000|2022-04-28 16:35:00|62.76|59.88|60.66|57.78|63.68|60.8|60.55|57.67|0
1651164000000|2022-04-28 16:40:00|60.69|57.81|60.04|57.16|60.69|57.81|60.04|57.16|0
1651164300000|2022-04-28 16:45:00|59.99|57.11|59.57|56.69|59.99|57.11|59.11|56.23|0
1651164600000|2022-04-28 16:50:00|59.55|56.67|59.5|56.62|60.08|57.2|59.48|56.6|0
1651164900000|2022-04-28 16:55:00|59.57|56.69|59.14|56.26|59.77|56.89|59.11|56.23|0
1651165200000|2022-04-28 17:00:00|59.05|56.17|58.9|56.02|59.43|56.55|58.86|55.98|0
1651165500000|2022-04-28 17:05:00|58.92|56.04|58.53|55.65|59.16|56.28|58.42|55.54|0
1651165800000|2022-04-28 17:10:00|58.55|55.67|57.82|54.94|58.55|55.67|57.75|54.87|0
1651166100000|2022-04-28 17:15:00|57.86|54.98|57.94|55.06|58.35|55.47|57.69|54.81|0
1651166400000|2022-04-28 17:20:00|57.96|55.08|58.21|55.33|58.45|55.57|57|54.12|0
1651166700000|2022-04-28 17:25:00|58.17|55.29|57.86|54.98|58.21|55.33|57.74|54.86|0
1651167000000|2022-04-28 17:30:00|57.84|54.96|57.86|54.98|58.31|55.43|57.67|54.79|0
1651167300000|2022-04-28 17:35:00|57.84|54.96|57.37|54.49|58.01|55.13|57.33|54.45|0
1651167600000|2022-04-28 17:40:00|57.33|54.45|57.77|54.89|58.18|55.3|57.24|54.36|0
1651167900000|2022-04-28 17:45:00|57.82|54.94|57.41|54.53|57.95|55.07|57.28|54.4|0
1651168200000|2022-04-28 17:50:00|57.39|54.51|58.19|55.31|58.23|55.35|57.39|54.51|0
1651168500000|2022-04-28 17:55:00|58.17|55.29|57.63|55.23|58.36|55.48|57.58|55.16|0
1651168800000|2022-04-28 18:00:00|57.6|55.2|57.48|55.08|57.75|55.35|57.39|54.99|0
1651169100000|2022-04-28 18:05:00|57.5|55.1|57.67|55.27|57.9|55.5|57.45|55.05|0
1651169400000|2022-04-28 18:10:00|57.64|55.24|57.75|55.35|57.77|55.37|57.32|54.92|0
1651169700000|2022-04-28 18:15:00|57.71|55.31|57.47|55.07|57.99|55.59|57.47|55.07|0
1651170000000|2022-04-28 18:20:00|57.49|55.09|57.23|54.83|57.77|55.37|57.23|54.83|0
1651170300000|2022-04-28 18:25:00|57.21|54.81|57.32|54.92|57.55|55.15|57.21|54.81|0
1651170600000|2022-04-28 18:30:00|57.3|54.9|57.36|54.96|57.64|55.24|57.11|54.71|0
1651170900000|2022-04-28 18:35:00|57.32|54.92|57.08|54.68|57.4|55|56.98|54.58|0
1651171200000|2022-04-28 18:40:00|57.06|54.66|56.61|54.21|57.06|54.66|56.59|54.19|0
1651171500000|2022-04-28 18:45:00|56.59|54.19|56.67|54.27|57.87|55.47|56.57|54.17|0
1651171800000|2022-04-28 18:50:00|56.65|54.25|57.05|54.65|57.05|54.65|56.35|53.95|0
1651172100000|2022-04-28 18:55:00|57.09|54.69|56.75|54.35|57.15|54.75|56.73|54.33|0
1651172400000|2022-04-28 19:00:00|56.86|54.46|56.74|54.34|57.09|54.69|56.48|54.08|0
1651172700000|2022-04-28 19:05:00|56.75|54.35|56.73|53.85|56.8|54.35|56.41|53.73|0
1651173000000|2022-04-28 19:10:00|56.74|53.86|57.04|54.16|57.18|54.3|56.74|53.86|0
1651173300000|2022-04-28 19:15:00|57.07|54.19|56.91|54.03|57.2|54.32|56.73|53.85|0
1651173600000|2022-04-28 19:20:00|56.89|54.01|56.78|53.9|57.16|54.28|56.74|53.86|0
1651173900000|2022-04-28 19:25:00|56.84|53.96|57.47|54.59|57.47|54.59|56.8|53.92|0
1651174200000|2022-04-28 19:30:00|57.49|54.61|58.54|55.66|58.6|55.72|57.39|54.51|0
1651174500000|2022-04-28 19:35:00|58.52|55.64|58.69|55.81|59.01|56.13|58.3|55.42|0
1651174800000|2022-04-28 19:40:00|58.71|55.83|58.99|56.11|59.09|56.21|58.17|55.29|0
1651175100000|2022-04-28 19:45:00|59.05|56.17|59.26|56.38|59.63|56.75|58.53|55.65|0
1651175400000|2022-04-28 19:50:00|59.54|56.66|59.51|56.63|59.97|57.09|59.34|56.46|0
1651175700000|2022-04-28 19:55:00|59.6|56.72|58.57|55.69|60.7|57.82|58.57|55.69|0
1651176000000|2022-04-28 20:00:00|58.96|56.08|60.25|57.37|61.27|58.39|58.53|55.65|0
1651176300000|2022-04-28 20:05:00|60.29|57.41|60.62|57.74|60.78|57.9|59.73|56.85|0
1651176600000|2022-04-28 20:10:00|60.76|57.88|60.98|58.1|61.05|58.17|60.27|57.39|0
1651176900000|2022-04-28 20:15:00|61|57.64|61.1|57.74|61.44|58.08|60.92|57.56|0
1651177200000|2022-04-28 20:20:00|61.08|57.72|60.8|57.44|61.31|57.95|60.52|57.16|0
1651177500000|2022-04-28 20:25:00|60.78|57.42|60.67|57.31|61.01|57.65|60.57|57.21|0
1651177800000|2022-04-28 20:30:00|60.64|57.28|59.69|55.77|60.64|57.28|58.46|55.07|0
1651178100000|2022-04-28 20:35:00|59.65|55.73|60.05|56.13|60.13|56.21|59.31|55.39|0
1651178400000|2022-04-28 20:40:00|60.03|56.11|59.49|55.57|60.31|56.39|59.38|55.46|0
1651178700000|2022-04-28 20:45:00|59.52|55.6|60.77|56.85|60.82|56.9|59.5|55.58|0
1651179000000|2022-04-28 20:50:00|60.76|56.84|59.92|57.12|60.85|57.43|59.88|56.74|0
1651179300000|2022-04-28 20:55:00|59.97|57.17|60.01|57.21|60.15|57.35|59.58|56.78|0
1651179600000|2022-04-28 21:00:00|60.05|57.25|60.27|57.47|60.37|57.57|59.81|57.01|0
1651179900000|2022-04-28 21:05:00|60.26|57.46|60.54|57.74|60.61|57.81|60.25|57.45|0
1651180200000|2022-04-28 21:10:00|60.53|57.73|61.01|58.21|61.01|58.21|60.33|57.53|0
1651180500000|2022-04-28 21:15:00|61|58.2|61.07|58.27|61.14|58.34|60.89|58.09|0
1651180800000|2022-04-28 21:20:00|61.04|58.24|61.97|59.17|62.27|59.47|61.03|58.23|0
1651181100000|2022-04-28 21:25:00|61.96|59.16|61.71|58.91|62.08|59.28|61.54|58.74|0
1651181400000|2022-04-28 21:30:00|61.67|58.87|61.72|58.92|61.86|59.06|61.66|58.86|0
1651181700000|2022-04-28 21:35:00|61.71|58.91|61.69|58.89|61.87|59.07|61.69|58.89|0
1651182000000|2022-04-28 21:40:00|61.68|58.88|61.71|58.91|61.71|58.91|61.39|58.59|0
1651182300000|2022-04-28 21:45:00|61.74|58.94|61.19|58.39|61.74|58.94|61.13|58.33|0
1651182600000|2022-04-28 21:50:00|61.18|58.38|61.12|58.32|61.24|58.44|61.02|58.22|0
1651182900000|2022-04-28 21:55:00|61.13|58.33|61.08|58.28|61.15|58.35|60.89|58.09|0
1651183200000|2022-04-28 22:00:00|61.67|58.87|61.2|58.4|62.22|59.42|61.17|58.37|0
1651183500000|2022-04-28 22:05:00|61.21|58.41|61.14|58.34|61.3|58.5|61|58.2|0
1651183800000|2022-04-28 22:10:00|61.16|58.36|61.05|58.25|61.38|58.58|60.9|58.1|0
1651184100000|2022-04-28 22:15:00|60.96|58.16|60.9|58.1|60.98|58.18|60.73|57.93|0
1651184400000|2022-04-28 22:20:00|60.91|58.11|60.93|58.13|60.98|58.18|60.6|57.8|0
1651184700000|2022-04-28 22:25:00|60.91|58.11|61.04|58.24|61.25|58.45|60.86|58.06|0
1651185000000|2022-04-28 22:30:00|61.05|58.25|60.91|58.11|61.05|58.25|60.7|57.9|0
1651185300000|2022-04-28 22:35:00|60.93|58.13|61.04|58.24|61.09|58.29|60.93|58.13|0
1651185600000|2022-04-28 22:40:00|61.06|58.26|61.35|58.55|61.49|58.69|61.02|58.22|0
1651185900000|2022-04-28 22:45:00|61.42|58.62|61.42|58.62|61.49|58.69|61.26|58.46|0
1651186200000|2022-04-28 22:50:00|61.43|58.63|61.51|58.71|61.58|58.78|61.4|58.6|0
1651186500000|2022-04-28 22:55:00|61.49|58.69|61.33|58.53|61.51|58.71|61.3|58.5|0
1651186800000|2022-04-28 23:00:00|61.3|58.5|61.46|58.66|61.54|58.74|61.3|58.5|0
1651187100000|2022-04-28 23:05:00|61.48|58.68|61.39|58.59|61.54|58.74|61.39|58.59|0
1651187400000|2022-04-28 23:10:00|61.4|58.6|61.37|58.57|61.46|58.66|61.32|58.52|0
1651187700000|2022-04-28 23:15:00|61.4|58.6|61.07|58.27|61.48|58.68|61.04|58.24|0
1651188000000|2022-04-28 23:20:00|61.09|58.29|62.34|59.54|62.35|59.55|60.96|58.16|0
1651188300000|2022-04-28 23:25:00|62.31|59.51|62.3|59.5|62.4|59.6|62.29|59.49|0
1651188600000|2022-04-28 23:30:00|62.31|59.51|62.48|59.68|62.51|59.71|62.22|59.42|0
1651188900000|2022-04-28 23:35:00|62.49|59.69|62.58|59.78|62.64|59.84|62.42|59.62|0
1651189200000|2022-04-28 23:40:00|62.56|59.76|62.63|59.83|62.7|59.9|62.56|59.76|0
1651189500000|2022-04-28 23:45:00|62.6|59.8|62.56|59.76|62.67|59.87|62.56|59.76|0
1651189800000|2022-04-28 23:50:00|62.58|59.78|62.52|59.72|62.62|59.82|62.51|59.71|0
1651190100000|2022-04-28 23:55:00|62.51|59.71|62.55|59.75|62.6|59.8|62.51|59.71|0
1651190400000|2022-04-29 00:00:00|62.53|59.73|62.45|59.65|62.58|59.78|62.41|59.61|0
1651190700000|2022-04-29 00:05:00|62.46|59.66|62.34|59.54|62.46|59.66|62.33|59.53|0
1651191000000|2022-04-29 00:10:00|62.36|59.56|62.02|59.22|62.37|59.57|62|59.2|0
1651191300000|2022-04-29 00:15:00|62|59.2|61.75|58.95|62|59.2|61.65|58.85|0
1651191600000|2022-04-29 00:20:00|61.73|58.93|61.41|58.61|61.73|58.93|61.39|58.59|0
1651191900000|2022-04-29 00:25:00|61.44|58.64|61.39|58.59|61.46|58.66|61.29|58.49|0
1651192200000|2022-04-29 00:30:00|61.37|58.57|60.93|58.13|61.46|58.66|60.84|58.04|0
1651192500000|2022-04-29 00:35:00|60.91|58.11|60.97|58.17|60.99|58.19|60.79|57.99|0
1651192800000|2022-04-29 00:40:00|60.95|58.15|61.08|58.28|61.15|58.35|60.95|58.15|0
1651193100000|2022-04-29 00:45:00|61.1|58.3|61.08|58.28|61.15|58.35|61.03|58.23|0
1651193400000|2022-04-29 00:50:00|61.07|58.27|61.14|58.34|61.17|58.37|60.92|58.12|0
1651193700000|2022-04-29 00:55:00|61.17|58.37|60.92|58.12|61.19|58.39|60.9|58.1|0
1651194000000|2022-04-29 01:00:00|60.91|58.11|61.03|58.23|61.03|58.23|60.83|58.03|0
1651194300000|2022-04-29 01:05:00|61.01|58.21|60.86|58.06|61.01|58.21|60.83|58.03|0
1651194600000|2022-04-29 01:10:00|60.85|58.05|60.89|58.09|60.96|58.16|60.76|57.96|0
1651194900000|2022-04-29 01:15:00|60.87|58.07|60.49|57.69|60.91|58.11|60.42|57.62|0
1651195200000|2022-04-29 01:20:00|60.48|57.68|60.55|57.75|60.73|57.93|60.44|57.64|0
1651195500000|2022-04-29 01:25:00|60.54|57.74|60.33|57.53|60.55|57.75|60.15|57.35|0
1651195800000|2022-04-29 01:30:00|60.3|57.5|60.04|57.24|60.31|57.51|59.95|57.15|0
1651196100000|2022-04-29 01:35:00|60.02|57.22|59.91|57.11|60.03|57.23|59.84|57.04|0
1651196400000|2022-04-29 01:40:00|59.89|57.09|59.75|56.95|59.93|57.13|59.62|56.82|0
1651196700000|2022-04-29 01:45:00|59.73|56.93|59.77|56.97|59.84|57.04|59.66|56.86|0
1651197000000|2022-04-29 01:50:00|59.78|56.98|59.86|57.06|59.93|57.13|59.73|56.93|0
1651197300000|2022-04-29 01:55:00|59.85|57.05|59.92|57.12|59.92|57.12|59.77|56.97|0
1651197600000|2022-04-29 02:00:00|59.94|57.14|59.85|57.05|59.95|57.15|59.81|57.01|0
1651197900000|2022-04-29 02:05:00|59.86|57.06|59.81|57.01|59.94|57.14|59.79|56.99|0
1651198200000|2022-04-29 02:10:00|59.79|56.99|60.05|57.25|60.07|57.27|59.7|56.9|0
1651198500000|2022-04-29 02:15:00|60.03|57.23|60.03|57.23|60.06|57.26|59.94|57.14|0
1651198800000|2022-04-29 02:20:00|60|57.2|59.97|57.17|60.07|57.27|59.96|57.16|0
1651199100000|2022-04-29 02:25:00|59.98|57.18|60.02|57.22|60.22|57.42|59.98|57.18|0
1651199400000|2022-04-29 02:30:00|60.05|57.25|60.29|57.49|60.31|57.51|60.05|57.25|0
1651199700000|2022-04-29 02:35:00|60.28|57.48|60.42|57.62|60.44|57.64|60.18|57.38|0
1651200000000|2022-04-29 02:40:00|60.44|57.64|60.4|57.6|60.57|57.77|60.37|57.57|0
1651200300000|2022-04-29 02:45:00|60.37|57.57|60.26|57.46|60.37|57.57|60.17|57.37|0
1651200600000|2022-04-29 02:50:00|60.24|57.44|60.16|57.36|60.24|57.44|60.1|57.3|0
1651200900000|2022-04-29 02:55:00|60.13|57.33|60.24|57.44|60.3|57.5|60.07|57.27|0
1651201200000|2022-04-29 03:00:00|60.21|57.41|60.17|57.37|60.21|57.41|60.11|57.31|0
1651201500000|2022-04-29 03:05:00|60.19|57.39|60.26|57.46|60.32|57.52|60.17|57.37|0
1651201800000|2022-04-29 03:10:00|60.27|57.47|60.41|57.61|60.52|57.72|60.26|57.46|0
1651202100000|2022-04-29 03:15:00|60.36|57.56|60.12|57.32|60.45|57.65|60.08|57.28|0
1651202400000|2022-04-29 03:20:00|60.1|57.3|60.34|57.54|60.34|57.54|60.08|57.28|0
1651202700000|2022-04-29 03:25:00|60.33|57.53|60.01|57.21|60.36|57.56|59.9|57.1|0
1651203000000|2022-04-29 03:30:00|60|57.2|59.97|57.17|60.04|57.24|59.91|57.11|0
1651203300000|2022-04-29 03:35:00|59.94|57.14|60.18|57.38|60.24|57.44|59.94|57.14|0
1651203600000|2022-04-29 03:40:00|60.16|57.36|60.13|57.33|60.31|57.51|60.09|57.29|0
1651203900000|2022-04-29 03:45:00|60.16|57.36|60.18|57.38|60.19|57.39|60|57.2|0
1651204200000|2022-04-29 03:50:00|60.17|57.37|60.35|57.55|60.37|57.57|59.96|57.16|0
1651204500000|2022-04-29 03:55:00|60.33|57.53|60.1|57.3|60.49|57.69|60.06|57.26|0
1651204800000|2022-04-29 04:00:00|60.09|57.29|60.22|57.42|60.25|57.45|59.93|57.13|0
1651205100000|2022-04-29 04:05:00|60.23|57.43|60.16|57.36|60.3|57.5|60.14|57.34|0
1651205400000|2022-04-29 04:10:00|60.17|57.37|60.21|57.41|60.25|57.45|60.14|57.34|0
1651205700000|2022-04-29 04:15:00|60.23|57.43|60.18|57.38|60.26|57.46|60.15|57.35|0
1651206000000|2022-04-29 04:20:00|60.19|57.39|60.21|57.41|60.23|57.43|60.1|57.3|0
1651206300000|2022-04-29 04:25:00|60.2|57.4|60.15|57.35|60.22|57.42|60.11|57.31|0
1651206600000|2022-04-29 04:30:00|60.16|57.36|60.08|57.28|60.2|57.4|60.03|57.23|0
1651206900000|2022-04-29 04:35:00|60.1|57.3|60.16|57.36|60.18|57.38|60.04|57.24|0
1651207200000|2022-04-29 04:40:00|60.15|57.35|60.09|57.29|60.18|57.38|60.07|57.27|0
1651207500000|2022-04-29 04:45:00|60.12|57.32|60.03|57.23|60.2|57.4|60.03|57.23|0
1651207800000|2022-04-29 04:50:00|60|57.2|60.02|57.22|60.18|57.38|59.96|57.16|0
1651208100000|2022-04-29 04:55:00|60.01|57.21|59.94|57.14|60.05|57.25|59.87|57.07|0
1651208400000|2022-04-29 05:00:00|59.96|57.16|59.52|56.72|59.96|57.16|59.45|56.65|0
1651208700000|2022-04-29 05:05:00|59.5|56.7|59.36|56.56|59.54|56.74|59.34|56.54|0
1651209000000|2022-04-29 05:10:00|59.38|56.58|59.45|56.65|59.51|56.71|59.36|56.56|0
1651209300000|2022-04-29 05:15:00|59.43|56.63|59.62|56.82|59.64|56.84|59.43|56.63|0
1651209600000|2022-04-29 05:20:00|59.6|56.8|59.77|56.97|59.99|57.19|59.58|56.78|0
1651209900000|2022-04-29 05:25:00|59.8|57|59.68|56.88|59.82|57.02|59.66|56.86|0
1651210200000|2022-04-29 05:30:00|59.64|56.84|59.65|56.85|59.79|56.99|59.55|56.75|0
1651210500000|2022-04-29 05:35:00|59.66|56.86|59.51|56.71|59.68|56.88|59.44|56.64|0
1651210800000|2022-04-29 05:40:00|59.48|56.68|59.57|56.77|59.62|56.82|59.46|56.66|0
1651211100000|2022-04-29 05:45:00|59.53|56.73|59.59|56.79|59.6|56.8|59.48|56.68|0
1651211400000|2022-04-29 05:50:00|59.61|56.81|59.87|57.07|59.91|57.11|59.59|56.79|0
1651211700000|2022-04-29 05:55:00|59.92|57.12|59.7|56.9|60.03|57.23|59.68|56.88|0
1651212000000|2022-04-29 06:00:00|59.72|56.92|59.49|56.69|60.05|57.25|59.49|56.69|0
1651212300000|2022-04-29 06:05:00|59.46|56.66|59.21|56.41|59.48|56.68|59.06|56.26|0
1651212600000|2022-04-29 06:10:00|59.26|56.46|59.58|56.78|59.74|56.94|59.26|56.46|0
1651212900000|2022-04-29 06:15:00|59.56|56.76|59.52|56.72|59.75|56.95|59.3|56.5|0
1651213200000|2022-04-29 06:20:00|59.54|56.74|59.27|56.47|59.65|56.85|59.2|56.4|0
1651213500000|2022-04-29 06:25:00|59.32|56.52|59.25|56.45|59.45|56.65|59.16|56.36|0
1651213800000|2022-04-29 06:30:00|59.26|56.46|59.12|56.32|59.38|56.58|59.03|56.23|0
1651214100000|2022-04-29 06:35:00|59.11|56.31|59.01|56.21|59.12|56.32|58.88|56.08|0
1651214400000|2022-04-29 06:40:00|59.05|56.25|59.02|56.22|59.16|56.36|58.98|56.18|0
1651214700000|2022-04-29 06:45:00|59.03|56.23|59.25|56.45|59.27|56.47|58.92|56.12|0
1651215000000|2022-04-29 06:50:00|59.22|56.42|59.51|56.71|59.55|56.75|59.18|56.38|0
1651215300000|2022-04-29 06:55:00|59.55|56.75|60.27|57.47|60.34|57.54|59.44|56.64|0
1651215600000|2022-04-29 07:00:00|60.22|57.42|60.29|57.49|60.96|58.16|60.16|57.36|0
1651215900000|2022-04-29 07:05:00|60.07|57.67|60.53|58.13|61.02|58.62|60.07|57.67|0
1651216200000|2022-04-29 07:10:00|60.54|58.14|62.21|59.81|62.21|59.81|59.96|57.56|0
1651216500000|2022-04-29 07:15:00|62.22|59.82|61.3|58.9|62.26|59.86|61.12|58.72|0
1651216800000|2022-04-29 07:20:00|61.29|58.89|61.05|58.65|61.29|58.89|60.84|58.44|0
1651217100000|2022-04-29 07:25:00|61.07|58.67|61.03|58.63|61.38|58.98|60.83|58.43|0
1651217400000|2022-04-29 07:30:00|61.02|58.62|60.78|58.38|61.02|58.62|60.65|58.25|0
1651217700000|2022-04-29 07:35:00|60.79|58.39|60.55|58.15|60.79|58.39|60.38|57.98|0
1651218000000|2022-04-29 07:40:00|60.54|58.14|60.39|57.99|61.18|58.78|60.27|57.87|0
1651218300000|2022-04-29 07:45:00|60.42|58.02|60.23|57.83|60.6|58.2|60.16|57.76|0
1651218600000|2022-04-29 07:50:00|60.22|57.82|60.29|57.89|60.59|58.19|59.97|57.57|0
1651218900000|2022-04-29 07:55:00|60.3|57.9|60.51|58.11|60.63|58.23|60.23|57.83|0
1651219200000|2022-04-29 08:00:00|60.46|58.06|60.26|57.86|60.64|58.24|60.19|57.79|0
1651219500000|2022-04-29 08:05:00|60.22|57.82|60.35|57.95|60.57|58.17|60.08|57.68|0
1651219800000|2022-04-29 08:10:00|60.33|57.93|60.29|57.89|60.39|57.99|60.19|57.79|0
1651220100000|2022-04-29 08:15:00|60.3|57.9|60.69|58.29|60.69|58.29|60.1|57.7|0
1651220400000|2022-04-29 08:20:00|60.71|58.31|61|58.6|61.02|58.62|60.69|58.29|0
1651220700000|2022-04-29 08:25:00|60.99|58.59|60.51|58.11|61.29|58.89|60.51|58.11|0
1651221000000|2022-04-29 08:30:00|60.53|58.13|61|58.6|61|58.6|60.51|58.11|0
1651221300000|2022-04-29 08:35:00|61.03|58.63|61.4|59|61.4|59|60.88|58.48|0
1651221600000|2022-04-29 08:40:00|61.37|58.97|61.44|59.04|61.51|59.11|61.13|58.73|0
1651221900000|2022-04-29 08:45:00|61.51|59.11|61.1|58.7|61.51|59.11|60.99|58.59|0
1651222200000|2022-04-29 08:50:00|61.15|58.75|61.26|58.86|61.35|58.95|61.07|58.67|0
1651222500000|2022-04-29 08:55:00|61.27|58.87|61.3|58.9|61.46|59.06|61.21|58.81|0
1651222800000|2022-04-29 09:00:00|61.29|58.89|61.31|58.91|61.55|59.15|60.79|58.39|0
1651223100000|2022-04-29 09:05:00|61.29|58.89|61.74|59.34|61.83|59.43|61.29|58.89|0
1651223400000|2022-04-29 09:10:00|61.72|59.32|61.78|59.38|61.83|59.43|61.62|59.22|0
1651223700000|2022-04-29 09:15:00|61.8|59.4|61.76|59.36|61.98|59.58|61.71|59.31|0
1651224000000|2022-04-29 09:20:00|61.78|59.38|61.63|59.23|61.89|59.49|61.46|59.06|0
1651224300000|2022-04-29 09:25:00|61.68|59.28|62.03|59.63|62.12|59.72|61.67|59.27|0
1651224600000|2022-04-29 09:30:00|62.07|59.67|62.02|59.62|62.21|59.81|61.75|59.35|0
1651224900000|2022-04-29 09:35:00|62.01|59.61|61.85|59.45|62.14|59.74|61.82|59.42|0
1651225200000|2022-04-29 09:40:00|61.86|59.46|61.94|59.54|62.12|59.72|61.32|58.92|0
1651225500000|2022-04-29 09:45:00|61.97|59.57|61.92|59.52|62.1|59.7|61.87|59.47|0
1651225800000|2022-04-29 09:50:00|61.94|59.54|62.17|59.77|62.19|59.79|61.81|59.41|0
1651226100000|2022-04-29 09:55:00|62.15|59.75|61.94|59.54|62.21|59.81|61.9|59.5|0
1651226400000|2022-04-29 10:00:00|61.93|59.53|61.57|59.17|61.97|59.57|61.42|59.02|0
1651226700000|2022-04-29 10:05:00|61.58|59.18|61.62|59.22|61.78|59.38|61.58|59.18|0
1651227000000|2022-04-29 10:10:00|61.64|59.24|61.89|59.49|62.06|59.66|61.64|59.24|0
1651227300000|2022-04-29 10:15:00|61.91|59.51|61.91|59.51|62|59.6|61.66|59.26|0
1651227600000|2022-04-29 10:20:00|61.92|59.52|62.16|59.76|62.18|59.78|61.91|59.51|0
1651227900000|2022-04-29 10:25:00|62.09|59.69|62.41|60.01|62.55|60.15|62.07|59.67|0
1651228200000|2022-04-29 10:30:00|62.42|60.02|62.32|59.92|62.54|60.14|62.22|59.82|0
1651228500000|2022-04-29 10:35:00|62.36|59.96|62.51|60.11|62.57|60.17|62.31|59.91|0
1651228800000|2022-04-29 10:40:00|62.52|60.12|62.93|60.53|63.28|60.88|62.38|59.98|0
1651229100000|2022-04-29 10:45:00|62.95|60.55|62.95|60.55|63.04|60.64|62.81|60.41|0
1651229400000|2022-04-29 10:50:00|62.97|60.57|62.74|60.34|62.97|60.57|62.67|60.27|0
1651229700000|2022-04-29 10:55:00|62.76|60.36|62.92|60.52|63.13|60.73|62.72|60.32|0
1651230000000|2022-04-29 11:00:00|62.9|60.5|62.94|60.54|63.16|60.76|62.65|60.25|0
1651230300000|2022-04-29 11:05:00|62.92|60.52|62.79|60.39|62.96|60.56|62.71|60.31|0
1651230600000|2022-04-29 11:10:00|62.78|60.38|63.11|60.71|63.26|60.86|62.78|60.38|0
1651230900000|2022-04-29 11:15:00|63.12|60.72|62.78|60.38|63.15|60.75|62.75|60.35|0
1651231200000|2022-04-29 11:20:00|62.79|60.39|62.64|60.24|62.82|60.42|62.59|60.19|0
1651231500000|2022-04-29 11:25:00|62.63|60.23|62.75|60.35|62.91|60.51|62.5|60.1|0
1651231800000|2022-04-29 11:30:00|62.76|60.36|63.08|60.68|63.09|60.69|62.57|60.17|0
1651232100000|2022-04-29 11:35:00|63.09|60.69|63.06|60.66|63.24|60.84|63.05|60.65|0
1651232400000|2022-04-29 11:40:00|63.12|60.72|63.25|60.85|63.39|60.99|63.07|60.67|0
1651232700000|2022-04-29 11:45:00|63.26|60.86|63.32|60.92|63.39|60.99|63.03|60.63|0
1651233000000|2022-04-29 11:50:00|63.33|60.93|63.35|60.95|63.6|61.2|63.32|60.92|0
1651233300000|2022-04-29 11:55:00|63.36|60.96|63.25|60.85|63.36|60.96|62.99|60.59|0
1651233600000|2022-04-29 12:00:00|63.26|60.86|63.04|60.64|63.34|60.94|62.97|60.57|0
1651233900000|2022-04-29 12:05:00|63.02|60.62|62.77|60.37|63.15|60.75|62.74|60.34|0
1651234200000|2022-04-29 12:10:00|62.76|60.36|62.81|60.41|63.04|60.64|62.74|60.34|0
1651234500000|2022-04-29 12:15:00|62.78|60.38|62.53|60.13|62.83|60.43|62.51|60.11|0
1651234800000|2022-04-29 12:20:00|62.51|60.11|61.91|59.51|62.55|60.15|61.89|59.49|0
1651235100000|2022-04-29 12:25:00|61.89|59.49|61.96|59.56|62.12|59.72|61.89|59.49|0
1651235400000|2022-04-29 12:30:00|61.98|59.58|62.67|60.27|63.05|60.65|61.98|59.58|0
1651235700000|2022-04-29 12:35:00|62.69|60.29|63.24|60.84|63.5|61.1|62.69|60.29|0
1651236000000|2022-04-29 12:40:00|63.22|60.82|62.78|60.38|63.31|60.91|62.64|60.24|0
1651236300000|2022-04-29 12:45:00|62.76|60.36|62.46|60.06|62.92|60.52|62.3|59.9|0
1651236600000|2022-04-29 12:50:00|62.57|60.17|62.64|60.24|62.7|60.3|62.35|59.95|0
1651236900000|2022-04-29 12:55:00|62.66|60.26|63.17|60.77|63.17|60.77|62.55|60.15|0
1651237200000|2022-04-29 13:00:00|63.24|60.84|63.27|60.87|63.35|60.95|62.96|60.56|0
1651237500000|2022-04-29 13:05:00|63.28|60.88|63.93|61.53|63.95|61.55|63.24|60.84|0
1651237800000|2022-04-29 13:10:00|63.95|61.55|64.16|61.76|64.23|61.83|63.84|61.44|0
1651238100000|2022-04-29 13:15:00|64.14|61.74|63.83|61.43|64.23|61.83|63.74|61.34|0
1651238400000|2022-04-29 13:20:00|63.9|61.5|63.14|60.74|63.95|61.55|63.05|60.65|0
1651238700000|2022-04-29 13:25:00|63.11|60.71|63.14|60.74|63.37|60.97|63|60.6|0
1651239000000|2022-04-29 13:30:00|63.1|60.7|62.23|59.83|63.6|61.2|61.98|59.58|0
1651239300000|2022-04-29 13:35:00|62.2|59.8|63.02|60.62|63.32|60.92|61.8|59.4|0
1651239600000|2022-04-29 13:40:00|62.95|60.55|63.9|61.5|63.91|61.51|62.51|60.11|0
1651239900000|2022-04-29 13:45:00|63.78|61.38|63.27|60.87|64.01|61.61|63.04|60.64|0
1651240200000|2022-04-29 13:50:00|63.31|60.91|62.6|60.2|63.68|61.28|62.53|60.13|0
1651240500000|2022-04-29 13:55:00|62.44|60.04|60.37|57.97|62.63|60.23|60.23|57.83|0
1651240800000|2022-04-29 14:00:00|60.35|57.95|61|58.6|61.07|58.67|60.25|57.85|0
1651241100000|2022-04-29 14:05:00|61.03|58.63|61.41|59.01|61.84|59.44|60.92|58.52|0
1651241400000|2022-04-29 14:10:00|61.36|58.96|61.61|59.21|61.86|59.46|61.05|58.65|0
1651241700000|2022-04-29 14:15:00|61.65|59.25|63.37|60.97|63.54|61.14|61|58.6|0
1651242000000|2022-04-29 14:20:00|63.47|61.07|63.75|61.35|64|61.6|63.19|60.79|0
1651242300000|2022-04-29 14:25:00|63.78|61.38|64.52|62.12|64.66|62.26|63.58|61.18|0
1651242600000|2022-04-29 14:30:00|64.66|62.26|64.16|61.76|64.69|62.29|61.57|59.17|0
1651242900000|2022-04-29 14:35:00|64.09|61.69|64.1|61.7|64.69|62.29|63.93|61.53|0
1651243200000|2022-04-29 14:40:00|64.09|61.69|64.3|61.9|64.71|62.31|64.02|61.62|0
1651243500000|2022-04-29 14:45:00|64.33|61.93|64.82|62.42|64.9|62.5|64.3|61.9|0
1651243800000|2022-04-29 14:50:00|64.87|62.47|64.61|62.21|65.11|62.71|64.52|62.12|0
1651244100000|2022-04-29 14:55:00|64.58|62.18|64.35|61.95|64.77|62.37|64.23|61.83|0
1651244400000|2022-04-29 15:00:00|64.46|62.06|64.58|62.18|65.11|62.71|64.44|62.04|0
1651244700000|2022-04-29 15:05:00|64.63|62.23|64.72|62.32|64.82|62.42|63.94|61.54|0
1651245000000|2022-04-29 15:10:00|64.71|62.31|64.75|62.35|65.42|63.02|64.51|62.11|0
1651245300000|2022-04-29 15:15:00|64.89|62.49|64.53|62.13|65.01|62.61|64.48|62.08|0
1651245600000|2022-04-29 15:20:00|64.46|62.06|64.33|61.93|64.91|62.51|64.05|61.65|0
1651245900000|2022-04-29 15:25:00|64.31|61.91|64.22|61.82|64.69|62.29|64.1|61.7|0
1651246200000|2022-04-29 15:30:00|64.27|61.87|63.82|61.42|64.38|61.98|63.19|60.79|0
1651246500000|2022-04-29 15:35:00|63.77|61.37|64.12|61.72|64.12|61.72|63.44|61.04|0
1651246800000|2022-04-29 15:40:00|64.19|61.79|63.53|61.13|64.29|61.89|63.49|61.09|0
1651247100000|2022-04-29 15:45:00|63.56|61.16|63.69|61.29|63.81|61.41|63.04|60.64|0
1651247400000|2022-04-29 15:50:00|63.67|61.27|63.18|60.78|63.79|61.39|62.38|59.98|0
1651247700000|2022-04-29 15:55:00|63.15|60.75|64.01|61.61|64.07|61.67|62.99|60.59|0
1651248000000|2022-04-29 16:00:00|64|61.6|65.24|62.84|65.28|62.88|63.95|61.55|0
1651248300000|2022-04-29 16:05:00|65.26|62.86|65.43|63.03|65.55|63.15|65.09|62.69|0
1651248600000|2022-04-29 16:10:00|65.45|63.05|65.18|62.78|65.5|63.1|64.99|62.59|0
1651248900000|2022-04-29 16:15:00|65.26|62.86|65.12|62.72|65.62|63.22|63.99|61.59|0
1651249200000|2022-04-29 16:20:00|65.09|62.69|64.75|62.35|65.26|62.86|63.9|61.5|0
1651249500000|2022-04-29 16:25:00|64.7|62.3|65.18|62.78|65.33|62.93|64.51|62.11|0
1651249800000|2022-04-29 16:30:00|65.23|62.83|65.32|62.92|65.52|63.12|65.06|62.66|0
1651250100000|2022-04-29 16:35:00|65.3|62.9|65.27|62.87|65.52|63.12|65.08|62.68|0
1651250400000|2022-04-29 16:40:00|65.3|62.9|65.88|63.48|65.9|63.5|65.23|62.83|0
1651250700000|2022-04-29 16:45:00|65.81|63.41|65.9|63.5|65.95|63.55|65.56|63.16|0
1651251000000|2022-04-29 16:50:00|65.93|63.53|66.73|64.33|66.73|64.33|65.9|63.5|0
1651251300000|2022-04-29 16:55:00|66.68|64.28|66.27|63.87|66.68|64.28|66.05|63.65|0
1651251600000|2022-04-29 17:00:00|66.34|63.94|65.53|63.13|66.34|63.94|65.36|62.96|0
1651251900000|2022-04-29 17:05:00|65.59|63.19|66.9|64.5|67.07|64.67|65.59|63.19|0
1651252200000|2022-04-29 17:10:00|66.93|64.53|66.53|64.13|67.05|64.65|66.53|64.13|0
1651252500000|2022-04-29 17:15:00|66.52|64.12|66.24|63.84|66.63|64.23|66.1|63.7|0
1651252800000|2022-04-29 17:20:00|66.26|63.86|65.65|63.25|66.48|64.08|65.65|63.25|0
1651253100000|2022-04-29 17:25:00|65.7|63.3|65.89|63.49|65.94|63.54|65.19|62.79|0
1651253400000|2022-04-29 17:30:00|65.96|63.56|65.57|63.17|65.96|63.56|65.33|62.93|0
1651253700000|2022-04-29 17:35:00|65.62|63.22|65.52|63.12|65.74|63.34|64.85|62.45|0
1651254000000|2022-04-29 17:40:00|65.5|63.1|66.23|63.83|66.45|64.05|65.48|63.08|0
1651254300000|2022-04-29 17:45:00|66.3|63.9|66.74|64.34|66.77|64.37|66.25|63.85|0
1651254600000|2022-04-29 17:50:00|66.62|64.22|66.79|64.39|66.84|64.44|66.49|64.09|0
1651254900000|2022-04-29 17:55:00|66.89|64.49|66.88|64.48|66.98|64.58|66.66|64.26|0
1651255200000|2022-04-29 18:00:00|66.91|64.51|67.3|64.9|67.45|65.05|66.79|64.39|0
1651255500000|2022-04-29 18:05:00|67.35|64.95|68.08|65.68|68.11|65.71|67.23|64.83|0
1651255800000|2022-04-29 18:10:00|68.13|65.73|67.96|65.56|68.38|65.98|67.74|65.34|0
1651256100000|2022-04-29 18:15:00|67.93|65.53|67.81|65.41|67.96|65.56|67.11|64.71|0
1651256400000|2022-04-29 18:20:00|67.86|65.46|68.51|66.11|68.61|66.21|67.86|65.46|0
1651256700000|2022-04-29 18:25:00|68.48|66.08|68.39|65.99|68.53|66.13|68.18|65.78|0
1651257000000|2022-04-29 18:30:00|68.4|66|68.55|66.15|68.73|66.33|68.1|65.7|0
1651257300000|2022-04-29 18:35:00|68.54|66.14|69.26|66.86|69.26|66.86|68.3|65.9|0
1651257600000|2022-04-29 18:40:00|69.21|66.81|68.95|66.55|69.21|66.81|68.95|66.55|0
1651257900000|2022-04-29 18:45:00|68.88|66.48|71|68.6|71|68.6|67.24|64.84|0
1651258200000|2022-04-29 18:50:00|70.98|68.58|71.29|68.89|71.29|68.89|70.85|68.45|0
1651258500000|2022-04-29 18:55:00|71.31|68.91|70.64|68.24|71.47|69.07|70.43|68.03|0
1651258800000|2022-04-29 19:00:00|70.69|68.29|70.86|68.46|71.26|68.86|70.59|68.19|0
1651259100000|2022-04-29 19:05:00|70.79|68.39|71.75|69.35|71.78|69.38|70.79|68.39|0
1651259400000|2022-04-29 19:10:00|71.72|69.32|72.24|69.84|72.43|70.03|71.54|69.14|0
1651259700000|2022-04-29 19:15:00|72.3|69.9|70.99|68.59|73.27|70.87|70.91|68.51|0
1651260000000|2022-04-29 19:20:00|70.94|68.54|71.18|68.78|71.69|69.29|70.91|68.51|0
1651260300000|2022-04-29 19:25:00|71.17|68.77|71.4|69|71.69|69.29|70.83|68.43|0
1651260600000|2022-04-29 19:30:00|71.5|69.1|70.85|68.45|71.64|69.24|70.52|68.12|0
1651260900000|2022-04-29 19:35:00|71.01|68.61|70.82|68.42|71.29|68.89|70.36|67.96|0
1651261200000|2022-04-29 19:40:00|70.8|68.4|71.29|68.89|71.45|69.05|70.33|67.93|0
1651261500000|2022-04-29 19:45:00|71.37|68.97|73.62|71.22|73.62|71.22|71.24|68.84|0
1651261800000|2022-04-29 19:50:00|73.59|71.19|74.67|72.27|74.91|72.51|73.59|71.19|0
1651262100000|2022-04-29 19:55:00|74.75|72.35|74.56|72.16|75.65|73.25|72.89|70.49|0
1651262400000|2022-04-29 20:00:00|74.72|72.32|74.59|72.19|74.96|72.56|74.13|71.73|0
1651262700000|2022-04-29 20:05:00|74.5|72.1|73.8|71.4|74.5|72.1|73.67|71.27|0
1651263000000|2022-04-29 20:10:00|73.78|71.38|71.91|69.51|75.08|72.68|71.75|69.35|0
1651475100000|2022-05-02 07:05:00|70.87|68.47|70.84|68.44|71.1|68.7|70.51|68.11|0
1651475400000|2022-05-02 07:10:00|70.87|68.47|70.66|68.26|71.27|68.87|70.57|68.17|0
1651475700000|2022-05-02 07:15:00|70.62|68.22|71.23|68.83|71.29|68.89|70.5|68.1|0
1651476000000|2022-05-02 07:20:00|71.27|68.87|71.47|69.07|71.7|69.3|71.25|68.85|0
1651476300000|2022-05-02 07:25:00|71.42|69.02|70.78|68.38|71.55|69.15|70.77|68.37|0
1651476600000|2022-05-02 07:30:00|70.85|68.45|71.59|69.19|71.94|69.54|70.85|68.45|0
1651476900000|2022-05-02 07:35:00|71.64|69.24|70.99|68.59|71.73|69.33|70.99|68.59|0
1651477200000|2022-05-02 07:40:00|71|68.6|70.87|68.47|71.3|68.9|70.87|68.47|0
1651477500000|2022-05-02 07:45:00|70.88|68.48|71.05|68.65|71.09|68.69|70.8|68.4|0
1651477800000|2022-05-02 07:50:00|71.01|68.61|71.06|68.66|71.14|68.74|70.78|68.38|0
1651478100000|2022-05-02 07:55:00|70.98|68.58|73.04|70.64|73.98|71.58|70.77|68.37|0
1651478400000|2022-05-02 08:00:00|73.03|70.63|71.58|69.18|73.03|70.63|71.49|69.09|0
1651478700000|2022-05-02 08:05:00|71.7|69.3|71.34|68.94|72.04|69.64|71.3|68.9|0
1651479000000|2022-05-02 08:10:00|71.37|68.97|71.61|69.21|71.63|69.23|71.07|68.67|0
1651479300000|2022-05-02 08:15:00|71.81|69.41|71.66|69.26|72.22|69.82|71.4|69|0
1651479600000|2022-05-02 08:20:00|71.72|69.32|72.12|69.72|72.14|69.74|71.49|69.09|0
1651479900000|2022-05-02 08:25:00|72.14|69.74|71.9|69.5|72.25|69.85|71.64|69.24|0
1651480200000|2022-05-02 08:30:00|71.92|69.52|72.46|70.06|72.54|70.14|71.92|69.52|0
1651480500000|2022-05-02 08:35:00|72.47|70.07|72.41|70.01|72.59|70.19|72.29|69.89|0
1651480800000|2022-05-02 08:40:00|72.39|69.99|72.18|69.78|72.56|70.16|71.75|69.35|0
1651481100000|2022-05-02 08:45:00|72.19|69.79|72.22|69.82|72.46|70.06|72.13|69.73|0
1651481400000|2022-05-02 08:50:00|72.27|69.87|72.98|70.58|73.04|70.64|72.27|69.87|0
1651481700000|2022-05-02 08:55:00|72.96|70.56|72.72|70.32|73.17|70.77|72.65|70.25|0
1651482000000|2022-05-02 09:00:00|72.7|70.3|72.24|69.84|72.7|70.3|72.11|69.71|0
1651482300000|2022-05-02 09:05:00|72.25|69.85|71.69|69.29|72.33|69.93|71.39|68.99|0
1651482600000|2022-05-02 09:10:00|71.7|69.3|71.44|69.04|71.7|69.3|71.15|68.75|0
1651482900000|2022-05-02 09:15:00|71.45|69.05|71.49|69.09|71.49|69.09|71.1|68.7|0
1651483200000|2022-05-02 09:20:00|71.52|69.12|70.99|68.59|71.57|69.17|70.97|68.57|0
1651483500000|2022-05-02 09:25:00|70.97|68.57|70.97|68.57|71.06|68.66|70.71|68.31|0
1651483800000|2022-05-02 09:30:00|70.94|68.54|70.76|68.36|71.04|68.64|70.69|68.29|0
1651484100000|2022-05-02 09:35:00|70.73|68.33|70.68|68.28|70.81|68.41|70.54|68.14|0
1651484400000|2022-05-02 09:40:00|70.69|68.29|70.45|68.05|71.31|68.91|70.41|68.01|0
1651484700000|2022-05-02 09:45:00|70.46|68.06|70.51|68.11|70.67|68.27|70.32|67.92|0
1651485000000|2022-05-02 09:50:00|70.52|68.12|70.33|67.93|70.54|68.14|70.22|67.82|0
1651485300000|2022-05-02 09:55:00|70.34|67.94|70.71|68.31|70.71|68.31|70.34|67.94|0
1651485600000|2022-05-02 10:00:00|70.7|68.3|70.97|68.57|71.09|68.69|70.6|68.2|0
1651485900000|2022-05-02 10:05:00|70.93|68.53|70.92|68.52|71.13|68.73|70.84|68.44|0
1651486200000|2022-05-02 10:10:00|70.87|68.47|70.41|68.01|70.87|68.47|70.4|68|0
1651486500000|2022-05-02 10:15:00|70.44|68.04|70.46|68.06|70.46|68.06|70.24|67.84|0
1651486800000|2022-05-02 10:20:00|70.45|68.05|70.51|68.11|70.55|68.15|70.34|67.94|0
1651487100000|2022-05-02 10:25:00|70.52|68.12|70.56|68.16|70.73|68.33|70.39|67.99|0
1651487400000|2022-05-02 10:30:00|70.55|68.15|70.31|67.91|70.68|68.28|70.23|67.83|0
1651487700000|2022-05-02 10:35:00|70.3|67.9|70.35|67.95|70.38|67.98|70.13|67.73|0
1651488000000|2022-05-02 10:40:00|70.36|67.96|70.57|68.17|70.75|68.35|70.36|67.96|0
1651488300000|2022-05-02 10:45:00|70.58|68.18|70.72|68.32|70.85|68.45|70.57|68.17|0
1651488600000|2022-05-02 10:50:00|70.7|68.3|70.8|68.4|70.85|68.45|70.62|68.22|0
1651488900000|2022-05-02 10:55:00|70.79|68.39|71.01|68.61|71.23|68.83|70.62|68.22|0
1651489200000|2022-05-02 11:00:00|70.98|68.58|70.95|68.55|71.03|68.63|70.72|68.32|0
1651489500000|2022-05-02 11:05:00|70.94|68.54|71.21|68.81|71.24|68.84|70.81|68.41|0
1651489800000|2022-05-02 11:10:00|71.25|68.85|71.42|69.02|71.45|69.05|71.08|68.68|0
1651490100000|2022-05-02 11:15:00|71.45|69.05|71.73|69.33|71.81|69.41|71.39|68.99|0
1651490400000|2022-05-02 11:20:00|71.76|69.36|71.65|69.25|71.97|69.57|71.47|69.07|0
1651490700000|2022-05-02 11:25:00|71.6|69.2|71.8|69.4|71.8|69.4|71.42|69.02|0
1651491000000|2022-05-02 11:30:00|71.85|69.45|72.39|69.99|72.39|69.99|71.85|69.45|0
1651491300000|2022-05-02 11:35:00|72.37|69.97|72.62|70.22|72.74|70.34|72.23|69.83|0
1651491600000|2022-05-02 11:40:00|72.6|70.2|72.67|70.27|72.76|70.36|72.48|70.08|0
1651491900000|2022-05-02 11:45:00|72.66|70.26|73.06|70.66|73.16|70.76|72.58|70.18|0
1651492200000|2022-05-02 11:50:00|73.03|70.63|73.4|71|73.43|71.03|72.81|70.41|0
1651492500000|2022-05-02 11:55:00|73.43|71.03|73.89|71.49|74.13|71.73|73.4|71|0
1651492800000|2022-05-02 12:00:00|73.73|71.33|75.42|73.02|75.92|73.52|73.67|71.27|0
1651493100000|2022-05-02 12:05:00|75.5|73.1|75.31|72.91|75.8|73.4|75.06|72.66|0
1651493400000|2022-05-02 12:10:00|75.36|72.96|75.68|73.28|75.83|73.43|75.28|72.88|0
1651493700000|2022-05-02 12:15:00|75.62|73.22|75.5|73.1|75.64|73.24|75.25|72.85|0
1651494000000|2022-05-02 12:20:00|75.47|73.07|75.15|72.75|75.47|73.07|75.03|72.63|0
1651494300000|2022-05-02 12:25:00|75.17|72.77|74.95|72.55|75.37|72.97|74.92|72.52|0
1651494600000|2022-05-02 12:30:00|74.91|72.51|75.14|72.74|75.16|72.76|74.54|72.14|0
1651494900000|2022-05-02 12:35:00|75.11|72.71|75.19|72.79|75.3|72.9|75.05|72.65|0
1651495200000|2022-05-02 12:40:00|75.18|72.78|75.23|72.83|75.43|73.03|74.86|72.46|0
1651495500000|2022-05-02 12:45:00|75.21|72.81|75.82|73.42|75.87|73.47|75.08|72.68|0
1651495800000|2022-05-02 12:50:00|75.9|73.5|75.18|72.78|76.01|73.61|75.13|72.73|0
1651496100000|2022-05-02 12:55:00|75.16|72.76|75.37|72.97|75.57|73.17|75.13|72.73|0
1651496400000|2022-05-02 13:00:00|75.35|72.95|74.83|72.43|75.35|72.95|74.8|72.4|0
1651496700000|2022-05-02 13:05:00|74.8|72.4|74.38|71.98|74.8|72.4|74.34|71.94|0
1651497000000|2022-05-02 13:10:00|74.34|71.94|73.5|71.1|74.36|71.96|73.47|71.07|0
1651497300000|2022-05-02 13:15:00|73.47|71.07|73.61|71.21|73.9|71.5|73.42|71.02|0
1651497600000|2022-05-02 13:20:00|73.55|71.15|73.66|71.26|73.98|71.58|73.41|71.01|0
1651497900000|2022-05-02 13:25:00|73.69|71.29|74.28|71.88|74.46|72.06|73.63|71.23|0
1651498200000|2022-05-02 13:30:00|74.25|71.85|75.28|72.88|75.42|73.02|73.2|70.8|0
1651498500000|2022-05-02 13:35:00|75.49|73.09|76.07|73.67|77.22|74.82|75.36|72.96|0
1651498800000|2022-05-02 13:40:00|75.88|73.48|74.22|71.82|77.24|74.84|73.22|70.82|0
1651499100000|2022-05-02 13:45:00|74.24|71.84|73.59|71.19|75.44|73.04|72.14|69.74|0
1651499400000|2022-05-02 13:50:00|73.69|71.29|72.49|70.09|74.24|71.84|72.49|70.09|0
1651499700000|2022-05-02 13:55:00|72.51|70.11|72.29|69.89|73.28|70.88|71.61|69.21|0
1651500000000|2022-05-02 14:00:00|72.37|69.97|72.05|69.65|73.37|70.97|71.82|69.42|0
1651500300000|2022-05-02 14:05:00|72.06|69.66|74.31|71.91|74.56|72.16|71.94|69.54|0
1651500600000|2022-05-02 14:10:00|74.39|71.99|74.15|71.75|74.75|72.35|73.47|71.07|0
1651500900000|2022-05-02 14:15:00|74.2|71.8|74.48|72.08|75.96|73.56|73.36|70.96|0
1651501200000|2022-05-02 14:20:00|74.51|72.11|72.36|69.96|75.36|72.96|72.26|69.86|0
1651501500000|2022-05-02 14:25:00|72.26|69.86|71.99|69.59|72.93|70.53|70.72|68.32|0
1651501800000|2022-05-02 14:30:00|71.83|69.43|71.23|68.83|71.83|69.43|70.54|68.14|0
1651502100000|2022-05-02 14:35:00|71.28|68.88|71.78|69.38|72.35|69.95|71.1|68.7|0
1651502400000|2022-05-02 14:40:00|71.7|69.3|72.1|69.7|72.23|69.83|70.62|68.22|0
1651502700000|2022-05-02 14:45:00|72.16|69.76|72.34|69.94|72.63|70.23|71.81|69.41|0
1651503000000|2022-05-02 14:50:00|72.3|69.9|72.92|70.52|73.1|70.7|72.23|69.83|0
1651503300000|2022-05-02 14:55:00|73|70.6|73.85|71.45|73.98|71.58|72.41|70.01|0
1651503600000|2022-05-02 15:00:00|74.01|71.13|75.77|72.89|75.77|72.89|73.93|71.05|0
1651503900000|2022-05-02 15:05:00|75.74|72.86|74.87|71.99|75.8|72.92|74.52|71.64|0
1651504200000|2022-05-02 15:10:00|74.84|71.96|73.87|70.99|75.39|72.51|72.53|69.65|0
1651504500000|2022-05-02 15:15:00|73.9|71.02|75.88|73|76.24|73.36|73.9|71.02|0
1651504800000|2022-05-02 15:20:00|75.93|73.05|75.55|72.67|76.18|73.3|75.25|72.37|0
1651505100000|2022-05-02 15:25:00|75.44|72.56|76.34|73.46|76.36|73.48|74.84|71.96|0
1651505400000|2022-05-02 15:30:00|76.23|73.35|75.85|72.97|76.95|74.07|75.33|72.45|0
1651505700000|2022-05-02 15:35:00|75.71|72.83|76.56|73.68|76.61|73.73|74.86|71.98|0
1651506000000|2022-05-02 15:40:00|76.64|73.76|76.34|73.46|77|74.12|75.54|72.66|0
1651506300000|2022-05-02 15:45:00|76.28|73.4|74.68|71.8|76.61|73.73|73.79|70.91|0
1651506600000|2022-05-02 15:50:00|74.88|72|74.11|71.23|74.88|72|73.9|71.02|0
1651506900000|2022-05-02 15:55:00|74.25|71.37|73.43|70.55|74.49|71.61|73.27|70.39|0
1651507200000|2022-05-02 16:00:00|73.38|70.5|75.14|72.26|75.48|72.6|72.9|70.02|0
1651507500000|2022-05-02 16:05:00|75.12|72.24|75.15|72.27|75.75|72.87|74.93|72.05|0
1651507800000|2022-05-02 16:10:00|75.2|72.32|74.82|71.94|75.39|72.51|74.79|71.91|0
1651508100000|2022-05-02 16:15:00|74.98|72.1|73.62|70.74|75.25|72.37|73.62|70.74|0
1651508400000|2022-05-02 16:20:00|73.65|70.77|73.78|70.9|73.9|71.02|72.85|69.97|0
1651508700000|2022-05-02 16:25:00|73.81|70.93|74.13|71.25|74.62|71.74|73.67|70.79|0
1651509000000|2022-05-02 16:30:00|73.94|71.06|73.35|70.95|74.35|71.47|73.35|70.6|0
1651509300000|2022-05-02 16:35:00|73.26|70.86|73.76|70.88|74.15|71.48|72.65|70.18|0
1651509600000|2022-05-02 16:40:00|73.83|70.95|74.08|71.2|74.22|71.34|73.33|70.45|0
1651509900000|2022-05-02 16:45:00|74.16|71.28|74.33|71.45|74.57|71.69|73.95|71.07|0
1651510200000|2022-05-02 16:50:00|74.44|71.56|75.17|72.29|75.31|72.43|74.24|71.36|0
1651510500000|2022-05-02 16:55:00|75.15|72.27|75.75|72.87|76.09|73.21|74.6|71.72|0
1651510800000|2022-05-02 17:00:00|75.81|72.93|77.07|74.19|77.47|74.59|75.67|72.79|0
1651511100000|2022-05-02 17:05:00|77.04|74.16|76.03|73.15|77.18|74.3|75.12|72.24|0
1651511400000|2022-05-02 17:10:00|76.12|73.24|75.4|72.52|76.27|73.39|75.23|72.35|0
1651511700000|2022-05-02 17:15:00|75.46|72.58|75.57|72.69|75.87|72.99|75.29|72.41|0
1651512000000|2022-05-02 17:20:00|75.48|72.6|76.34|73.46|76.34|73.46|75.48|72.6|0
1651512300000|2022-05-02 17:25:00|76.26|73.38|76.13|73.25|76.99|74.11|75.67|72.79|0
1651512600000|2022-05-02 17:30:00|76.22|73.34|76.69|73.81|76.72|73.84|75.49|72.61|0
1651512900000|2022-05-02 17:35:00|76.75|73.87|76.92|74.04|77.03|74.15|76.3|73.42|0
1651513200000|2022-05-02 17:40:00|76.89|74.01|77.31|74.43|77.31|74.43|76.31|73.43|0
1651513500000|2022-05-02 17:45:00|77.2|74.32|77.91|75.03|77.99|75.11|77.14|74.26|0
1651513800000|2022-05-02 17:50:00|77.96|75.08|77.99|75.11|78.1|75.22|77.48|74.6|0
1651514100000|2022-05-02 17:55:00|77.88|75|77.28|74.4|78.02|75.14|77.28|74.4|0
1651514400000|2022-05-02 18:00:00|77.36|74.48|76.51|73.63|77.99|75.11|76.51|73.63|0
1651514700000|2022-05-02 18:05:00|76.43|73.55|77.36|74.48|77.39|74.51|75.98|73.1|0
1651515000000|2022-05-02 18:10:00|77.39|74.51|78.93|76.05|78.96|76.08|77.3|74.42|0
1651515300000|2022-05-02 18:15:00|78.87|75.99|80.54|77.66|80.6|77.72|78.82|75.94|0
1651515600000|2022-05-02 18:20:00|80.51|77.63|79.24|76.36|80.72|77.84|78.73|75.85|0
1651515900000|2022-05-02 18:25:00|79.34|76.46|79.44|76.56|79.79|76.91|79.12|76.24|0
1651516200000|2022-05-02 18:30:00|79.41|76.53|79.03|76.15|79.76|76.88|78.78|75.9|0
1651516500000|2022-05-02 18:35:00|79.09|76.21|79.47|76.59|79.79|76.91|78.89|76.01|0
1651516800000|2022-05-02 18:40:00|79.41|76.53|80.4|77.52|80.93|78.05|79.12|76.24|0
1651517100000|2022-05-02 18:45:00|80.37|77.49|78.67|75.31|80.37|77.49|78.46|75.26|0
1651517400000|2022-05-02 18:50:00|78.65|75.29|78.07|74.71|79.45|76.09|77.56|74.2|0
1651517700000|2022-05-02 18:55:00|78.1|74.74|79.02|75.66|79.42|76.06|77.99|74.63|0
1651518000000|2022-05-02 19:00:00|78.99|75.63|77.63|74.27|78.99|75.63|77.25|73.89|0
1651518300000|2022-05-02 19:05:00|77.53|74.17|76.23|72.87|77.7|74.34|75.86|72.5|0
1651518600000|2022-05-02 19:10:00|76.29|72.93|74.58|71.22|76.29|72.93|74.5|71.14|0
1651518900000|2022-05-02 19:15:00|74.52|71.16|73.41|70.05|74.52|71.16|73.18|69.82|0
1651519200000|2022-05-02 19:20:00|73.42|70.06|72.24|68.88|73.81|70.45|70.89|67.53|0
1651519500000|2022-05-02 19:25:00|72.35|68.99|72.37|69.01|72.8|69.44|71.8|68.44|0
1651519800000|2022-05-02 19:30:00|72.42|69.06|70.3|66.94|72.42|69.06|70.2|66.84|0
1651520100000|2022-05-02 19:35:00|70.23|66.87|71.33|67.97|71.84|68.48|70.02|66.66|0
1651520400000|2022-05-02 19:40:00|71.17|67.81|71.98|68.62|71.98|68.62|70.32|66.96|0
1651520700000|2022-05-02 19:45:00|71.96|68.6|70.18|66.82|72.19|68.83|70.01|66.65|0
1651521000000|2022-05-02 19:50:00|70.09|66.73|69.51|66.15|70.45|67.09|69.24|65.88|0
1651521300000|2022-05-02 19:55:00|69.52|66.16|68.99|66.11|69.97|66.61|68.86|65.87|0
1651521600000|2022-05-02 20:00:00|68.86|65.98|68.87|65.99|69.22|66.34|68.5|65.62|0
1651521900000|2022-05-02 20:05:00|68.83|65.95|68.55|65.67|68.99|66.11|68.48|65.6|0
1651522200000|2022-05-02 20:10:00|68.58|65.7|69.7|66.82|69.8|66.92|68.5|65.62|0
1651522500000|2022-05-02 20:15:00|69.89|66.53|69.91|66.55|69.94|66.58|69.59|66.23|0
1651522800000|2022-05-02 20:20:00|69.93|66.57|69.83|66.47|69.93|66.57|69.65|66.29|0
1651523100000|2022-05-02 20:25:00|69.87|66.51|69.81|66.45|70.01|66.65|69.68|66.32|0
1651523400000|2022-05-02 20:30:00|69.78|66.42|69.86|66.5|69.88|66.52|69.6|66.24|0
1651523700000|2022-05-02 20:35:00|69.81|66.45|69.57|66.21|69.86|66.5|69.52|66.16|0
1651524000000|2022-05-02 20:40:00|69.62|66.26|69.58|66.22|69.65|66.29|69.52|66.16|0
1651524300000|2022-05-02 20:45:00|69.54|66.18|69.39|66.03|69.62|66.26|69.39|66.03|0
1651524600000|2022-05-02 20:50:00|69.36|66|69.62|66.26|69.62|66.26|69.34|65.98|0
1651524900000|2022-05-02 20:55:00|69.64|66.28|69.66|66.3|69.72|66.36|69.57|66.21|0
1651525200000|2022-05-02 21:00:00|69.71|66.35|69.68|66.32|69.72|66.36|69.62|66.26|0
1651525500000|2022-05-02 21:05:00|69.69|66.33|69.66|66.3|69.71|66.35|69.66|66.3|0
1651525800000|2022-05-02 21:10:00|69.65|66.29|69.64|66.28|69.66|66.3|69.63|66.27|0
1651526100000|2022-05-02 21:15:00|69.65|66.29|69.65|66.29|69.65|66.29|69.65|66.29|0
1651526400000|2022-05-02 21:20:00|69.64|66.28|69.64|66.28|69.67|66.31|69.64|66.28|0
1651526700000|2022-05-02 21:25:00|69.65|66.29|69.69|66.33|69.7|66.34|69.65|66.29|0
1651527000000|2022-05-02 21:30:00|69.68|66.32|69.67|66.31|69.69|66.33|69.67|66.31|0
1651527300000|2022-05-02 21:35:00|69.68|66.32|69.5|66.14|69.74|66.38|69.5|66.14|0
1651527600000|2022-05-02 21:40:00|69.49|66.13|69.57|66.21|69.57|66.21|69.48|66.12|0
1651527900000|2022-05-02 21:45:00|69.56|66.2|69.6|66.24|69.6|66.24|69.52|66.16|0
1651528200000|2022-05-02 21:50:00|69.63|66.27|69.63|66.27|69.69|66.33|69.62|66.26|0
1651528500000|2022-05-02 21:55:00|69.64|66.28|69.66|66.3|69.69|66.33|69.6|66.24|0
1651528800000|2022-05-02 22:00:00|69.64|66.28|69.88|66.52|69.9|66.54|69.64|66.28|0
1651529100000|2022-05-02 22:05:00|69.87|66.51|69.85|66.49|69.9|66.54|69.8|66.44|0
1651529400000|2022-05-02 22:10:00|69.82|66.46|69.69|66.33|69.85|66.49|69.69|66.33|0
1651529700000|2022-05-02 22:15:00|69.72|66.36|69.72|66.36|69.82|66.46|69.62|66.26|0
1651530000000|2022-05-02 22:20:00|69.69|66.33|69.82|66.46|69.82|66.46|69.68|66.32|0
1651530300000|2022-05-02 22:25:00|69.79|66.43|69.66|66.3|69.85|66.49|69.64|66.28|0
1651530600000|2022-05-02 22:30:00|69.61|66.25|70.04|66.68|70.08|66.72|69.61|66.25|0
1651530900000|2022-05-02 22:35:00|70.05|66.69|69.97|66.61|70.05|66.69|69.92|66.56|0
1651531200000|2022-05-02 22:40:00|69.98|66.62|70.1|66.74|70.12|66.76|69.98|66.62|0
1651531500000|2022-05-02 22:45:00|70.08|66.72|70.04|66.68|70.08|66.72|70.02|66.66|0
1651531800000|2022-05-02 22:50:00|70.03|66.67|69.87|66.51|70.03|66.67|69.84|66.48|0
1651532100000|2022-05-02 22:55:00|69.89|66.53|69.99|66.63|70.04|66.68|69.89|66.53|0
1651532400000|2022-05-02 23:00:00|69.96|66.6|69.63|66.27|69.96|66.6|69.52|66.16|0
1651532700000|2022-05-02 23:05:00|69.6|66.24|69.5|66.14|69.69|66.33|69.5|66.14|0
1651533000000|2022-05-02 23:10:00|69.51|66.15|69.62|66.26|69.65|66.29|69.51|66.15|0
1651533300000|2022-05-02 23:15:00|69.64|66.28|69.65|66.29|69.66|66.3|69.6|66.24|0
1651533600000|2022-05-02 23:20:00|69.62|66.26|69.57|66.21|69.65|66.29|69.39|66.03|0
1651533900000|2022-05-02 23:25:00|69.54|66.18|69.5|66.14|69.57|66.21|69.44|66.08|0
1651534200000|2022-05-02 23:30:00|69.52|66.16|69.54|66.18|69.58|66.22|69.46|66.1|0
1651534500000|2022-05-02 23:35:00|69.55|66.19|69.67|66.31|69.67|66.31|69.54|66.18|0
1651534800000|2022-05-02 23:40:00|69.69|66.33|69.79|66.43|69.79|66.43|69.64|66.28|0
1651535100000|2022-05-02 23:45:00|69.82|66.46|69.69|66.33|69.82|66.46|69.69|66.33|0
1651535400000|2022-05-02 23:50:00|69.71|66.35|69.76|66.4|69.82|66.46|69.71|66.35|0
1651535700000|2022-05-02 23:55:00|69.75|66.39|69.44|66.08|69.76|66.4|69.44|66.08|0
1651536000000|2022-05-03 00:00:00|69.43|66.07|69.62|66.26|69.63|66.27|69.04|65.68|0
1651536300000|2022-05-03 00:05:00|69.66|66.3|68.97|65.61|69.66|66.3|68.97|65.61|0
1651536600000|2022-05-03 00:10:00|68.98|65.62|69.24|65.88|69.27|65.91|68.97|65.61|0
1651536900000|2022-05-03 00:15:00|69.27|65.91|69.23|65.87|69.3|65.94|69.13|65.77|0
1651537200000|2022-05-03 00:20:00|69.24|65.88|69.37|66.01|69.52|66.16|69.24|65.88|0
1651537500000|2022-05-03 00:25:00|69.39|66.03|69.21|65.85|69.5|66.14|69.19|65.83|0
1651537800000|2022-05-03 00:30:00|69.2|65.84|68.88|65.52|69.26|65.9|68.79|65.43|0
1651538100000|2022-05-03 00:35:00|68.84|65.48|68.83|65.47|68.84|65.48|68.58|65.22|0
1651538400000|2022-05-03 00:40:00|68.78|65.42|68.54|65.18|68.83|65.47|68.49|65.13|0
1651538700000|2022-05-03 00:45:00|68.52|65.16|68.29|64.93|68.52|65.16|68.14|64.78|0
1651539000000|2022-05-03 00:50:00|68.27|64.91|68.39|65.03|68.42|65.06|68.26|64.9|0
1651539300000|2022-05-03 00:55:00|68.38|65.02|68.4|65.04|68.48|65.12|68.34|64.98|0
1651539600000|2022-05-03 01:00:00|68.49|65.13|68.26|64.9|68.49|65.13|68.24|64.88|0
1651539900000|2022-05-03 01:05:00|68.28|64.92|68.44|65.08|68.54|65.18|68.28|64.92|0
1651540200000|2022-05-03 01:10:00|68.41|65.05|68.66|65.3|68.74|65.38|68.39|65.03|0
1651540500000|2022-05-03 01:15:00|68.69|65.33|69.06|65.7|69.06|65.7|68.63|65.27|0
1651540800000|2022-05-03 01:20:00|69.07|65.71|68.81|65.45|69.07|65.71|68.79|65.43|0
1651541100000|2022-05-03 01:25:00|68.79|65.43|68.9|65.54|68.96|65.6|68.79|65.43|0
1651541400000|2022-05-03 01:30:00|68.88|65.52|68.89|65.53|68.95|65.59|68.68|65.32|0
1651541700000|2022-05-03 01:35:00|68.9|65.54|68.88|65.52|69|65.64|68.83|65.47|0
1651542000000|2022-05-03 01:40:00|68.91|65.55|69.06|65.7|69.14|65.78|68.73|65.37|0
1651542300000|2022-05-03 01:45:00|69.04|65.68|68.53|65.17|69.04|65.68|68.45|65.09|0
1651542600000|2022-05-03 01:50:00|68.5|65.14|68.21|64.85|68.5|65.14|67.92|64.56|0
1651542900000|2022-05-03 01:55:00|68.22|64.86|68.12|64.76|68.39|65.03|68.11|64.75|0
1651543200000|2022-05-03 02:00:00|68.14|64.78|67.39|64.03|68.14|64.78|67.28|63.92|0
1651543500000|2022-05-03 02:05:00|67.42|64.06|67.46|64.1|67.56|64.2|67.35|63.99|0
1651543800000|2022-05-03 02:10:00|67.45|64.09|67.53|64.17|67.59|64.23|67.45|64.09|0
1651544100000|2022-05-03 02:15:00|67.54|64.18|67.26|63.9|67.54|64.18|67.21|63.85|0
1651544400000|2022-05-03 02:20:00|67.29|63.93|67.27|63.91|67.4|64.04|67.21|63.85|0
1651544700000|2022-05-03 02:25:00|67.26|63.9|67.16|63.8|67.26|63.9|67.16|63.8|0
1651545000000|2022-05-03 02:30:00|67.18|63.82|67.26|63.9|67.43|64.07|67.06|63.7|0
1651545300000|2022-05-03 02:35:00|67.25|63.89|67.38|64.02|67.46|64.1|67.21|63.85|0
1651545600000|2022-05-03 02:40:00|67.39|64.03|67.12|63.76|67.45|64.09|67.06|63.7|0
1651545900000|2022-05-03 02:45:00|67.13|63.77|66.87|63.51|67.17|63.81|66.87|63.51|0
1651546200000|2022-05-03 02:50:00|66.86|63.5|66.73|63.37|66.98|63.62|66.63|63.27|0
1651546500000|2022-05-03 02:55:00|66.71|63.35|67|63.64|67.03|63.67|66.68|63.32|0
1651546800000|2022-05-03 03:00:00|67.03|63.67|67|63.64|67.07|63.71|66.94|63.58|0
1651547100000|2022-05-03 03:05:00|66.99|63.63|67.07|63.71|67.17|63.81|66.92|63.56|0
1651547400000|2022-05-03 03:10:00|67.05|63.69|67.02|63.66|67.08|63.72|66.84|63.48|0
1651547700000|2022-05-03 03:15:00|67.01|63.65|67.06|63.7|67.07|63.71|66.9|63.54|0
1651548000000|2022-05-03 03:20:00|67.07|63.71|67.14|63.78|67.19|63.83|66.99|63.63|0
1651548300000|2022-05-03 03:25:00|67.13|63.77|67.31|63.95|67.31|63.95|67.09|63.73|0
1651548600000|2022-05-03 03:30:00|67.29|63.93|67.46|64.1|67.46|64.1|67.26|63.9|0
1651548900000|2022-05-03 03:35:00|67.44|64.08|67.44|64.08|67.46|64.1|67.29|63.93|0
1651549200000|2022-05-03 03:40:00|67.41|64.05|67.56|64.2|67.61|64.25|67.41|64.05|0
1651549500000|2022-05-03 03:45:00|67.53|64.17|67.53|64.17|67.56|64.2|67.43|64.07|0
1651549800000|2022-05-03 03:50:00|67.52|64.16|67.55|64.19|67.66|64.3|67.48|64.12|0
1651550100000|2022-05-03 03:55:00|67.57|64.21|67.65|64.29|67.75|64.39|67.5|64.14|0
1651550400000|2022-05-03 04:00:00|67.67|64.31|67.81|64.45|67.88|64.52|67.53|64.17|0
1651550700000|2022-05-03 04:05:00|67.8|64.44|67.54|64.18|67.8|64.44|67.5|64.14|0
1651551000000|2022-05-03 04:10:00|67.53|64.17|67.5|64.14|67.55|64.19|67.46|64.1|0
1651551300000|2022-05-03 04:15:00|67.47|64.11|67.62|64.26|67.62|64.26|67.45|64.09|0
1651551600000|2022-05-03 04:20:00|67.6|64.24|67.6|64.24|67.66|64.3|67.52|64.16|0
1651551900000|2022-05-03 04:25:00|67.62|64.26|67.67|64.31|67.67|64.31|67.57|64.21|0
1651552200000|2022-05-03 04:30:00|67.66|64.3|67.33|63.97|67.78|64.42|67.32|63.96|0
1651552500000|2022-05-03 04:35:00|67.34|63.98|67.42|64.06|67.43|64.07|67.29|63.93|0
1651552800000|2022-05-03 04:40:00|67.43|64.07|67.41|64.05|67.56|64.2|67.31|63.95|0
1651553100000|2022-05-03 04:45:00|67.44|64.08|67.66|64.3|67.66|64.3|67.38|64.02|0
1651553400000|2022-05-03 04:50:00|67.67|64.31|67.61|64.25|67.76|64.4|67.41|64.05|0
1651553700000|2022-05-03 04:55:00|67.56|64.2|67.83|64.47|67.86|64.5|67.56|64.2|0
1651554000000|2022-05-03 05:00:00|67.85|64.49|67.83|64.47|67.98|64.62|67.78|64.42|0
1651554300000|2022-05-03 05:05:00|67.86|64.5|67.61|64.25|67.91|64.55|67.61|64.25|0
1651554600000|2022-05-03 05:10:00|67.62|64.26|67.4|64.04|67.64|64.28|67.33|63.97|0
1651554900000|2022-05-03 05:15:00|67.38|64.02|67.25|63.89|67.49|64.13|67.18|63.82|0
1651555200000|2022-05-03 05:20:00|67.27|63.91|67.3|63.94|67.4|64.04|67.25|63.89|0
1651555500000|2022-05-03 05:25:00|67.28|63.92|67.26|63.9|67.42|64.06|67.26|63.9|0
1651555800000|2022-05-03 05:30:00|67.27|63.91|67.32|63.96|67.52|64.16|67.27|63.91|0
1651556100000|2022-05-03 05:35:00|67.35|63.99|67.32|63.96|67.42|64.06|67.25|63.89|0
1651556400000|2022-05-03 05:40:00|67.3|63.94|67.44|64.08|67.44|64.08|67.27|63.91|0
1651556700000|2022-05-03 05:45:00|67.47|64.11|67.67|64.31|67.84|64.48|67.47|64.11|0
1651557000000|2022-05-03 05:50:00|67.72|64.36|67.48|64.12|67.72|64.36|67.4|64.04|0
1651557300000|2022-05-03 05:55:00|67.49|64.13|67.22|63.86|67.52|64.16|67.18|63.82|0
1651557600000|2022-05-03 06:00:00|67.27|63.91|67.9|64.54|67.91|64.55|67.17|63.81|0
1651557900000|2022-05-03 06:05:00|67.95|64.59|68.16|64.8|68.16|64.8|67.77|64.41|0
1651558200000|2022-05-03 06:10:00|68.15|64.79|68.07|64.71|68.22|64.86|67.97|64.61|0
1651558500000|2022-05-03 06:15:00|68.06|64.7|67.87|64.51|68.25|64.89|67.74|64.38|0
1651558800000|2022-05-03 06:20:00|67.86|64.5|67.85|64.49|68.06|64.7|67.72|64.36|0
1651559100000|2022-05-03 06:25:00|67.84|64.48|67.87|64.51|68.04|64.68|67.74|64.38|0
1651559400000|2022-05-03 06:30:00|67.83|64.47|67.81|64.45|68.12|64.76|67.79|64.43|0
1651559700000|2022-05-03 06:35:00|67.83|64.47|67.76|64.4|67.91|64.55|67.74|64.38|0
1651560000000|2022-05-03 06:40:00|67.77|64.41|67.71|64.35|67.81|64.45|67.57|64.21|0
1651560300000|2022-05-03 06:45:00|67.73|64.37|68|64.64|68.09|64.73|67.71|64.35|0
1651560600000|2022-05-03 06:50:00|67.96|64.6|68.66|65.3|68.9|65.54|67.81|64.45|0
1651560900000|2022-05-03 06:55:00|68.64|65.28|68.77|65.41|68.91|65.55|68.61|65.25|0
1651561200000|2022-05-03 07:00:00|68.78|65.42|69.66|66.3|69.66|66.3|68.76|65.4|0
1651561500000|2022-05-03 07:05:00|69.46|66.58|67.55|64.67|69.59|66.71|67.55|64.67|0
1651561800000|2022-05-03 07:10:00|67.57|64.69|67.62|64.74|68.07|65.19|67.4|64.52|0
1651562100000|2022-05-03 07:15:00|67.64|64.76|67.77|64.89|68.03|65.15|67.51|64.63|0
1651562400000|2022-05-03 07:20:00|67.78|64.9|67.62|64.74|68|65.12|67.36|64.48|0
1651562700000|2022-05-03 07:25:00|67.56|64.68|67.38|64.5|67.81|64.93|67.35|64.47|0
1651563000000|2022-05-03 07:30:00|67.48|64.6|67.96|65.08|68.09|65.21|67.38|64.5|0
1651563300000|2022-05-03 07:35:00|67.99|65.11|68.14|65.26|68.21|65.33|67.78|64.9|0
1651563600000|2022-05-03 07:40:00|68.17|65.29|68.18|65.3|68.3|65.42|67.88|65|0
1651563900000|2022-05-03 07:45:00|68.23|65.35|68.54|65.66|68.67|65.79|68.06|65.18|0
1651564200000|2022-05-03 07:50:00|68.53|65.65|67.22|64.82|68.53|65.65|67.21|64.81|0
1651564500000|2022-05-03 07:55:00|67.21|64.81|67.49|65.09|67.59|65.19|67.19|64.79|0
1651564800000|2022-05-03 08:00:00|67.46|65.06|66.88|64.48|67.57|65.17|66.81|64.41|0
1651565100000|2022-05-03 08:05:00|66.86|64.46|66.81|64.41|66.92|64.52|66.51|64.11|0
1651565400000|2022-05-03 08:10:00|66.86|64.46|67.17|64.77|67.24|64.84|66.78|64.38|0
1651565700000|2022-05-03 08:15:00|67.12|64.72|68|65.6|68|65.6|67.02|64.62|0
1651566000000|2022-05-03 08:20:00|67.98|65.58|67.89|65.49|67.99|65.59|67.6|65.2|0
1651566300000|2022-05-03 08:25:00|67.9|65.5|68.33|65.93|68.33|65.93|67.78|65.38|0
1651566600000|2022-05-03 08:30:00|68.3|65.9|68.46|66.06|68.53|66.13|68.19|65.79|0
1651566900000|2022-05-03 08:35:00|68.43|66.03|68.33|65.93|68.52|66.12|68.28|65.88|0
1651567200000|2022-05-03 08:40:00|68.3|65.9|68.69|66.29|68.81|66.41|68.3|65.9|0
1651567500000|2022-05-03 08:45:00|68.68|66.28|68.74|66.34|68.97|66.57|68.45|66.05|0
1651567800000|2022-05-03 08:50:00|68.72|66.32|68.73|66.33|68.88|66.48|68.48|66.08|0
1651568100000|2022-05-03 08:55:00|68.74|66.34|68.65|66.25|68.91|66.51|68.5|66.1|0
1651568400000|2022-05-03 09:00:00|68.7|66.3|68.85|66.45|68.98|66.58|68.49|66.09|0
1651568700000|2022-05-03 09:05:00|68.9|66.5|69|66.6|69.26|66.86|68.85|66.45|0
1651569000000|2022-05-03 09:10:00|68.95|66.55|69.03|66.63|69.17|66.77|68.83|66.43|0
1651569300000|2022-05-03 09:15:00|68.9|66.5|68.8|66.4|68.9|66.5|68.54|66.14|0
1651569600000|2022-05-03 09:20:00|68.78|66.38|68.82|66.42|69.03|66.63|68.73|66.33|0
1651569900000|2022-05-03 09:25:00|68.87|66.47|69.02|66.62|69.28|66.88|68.77|66.37|0
1651570200000|2022-05-03 09:30:00|69.04|66.64|69.05|66.65|69.28|66.88|69|66.6|0
1651570500000|2022-05-03 09:35:00|69|66.6|69.07|66.67|69.18|66.78|68.94|66.54|0
1651570800000|2022-05-03 09:40:00|69.08|66.68|68.74|66.34|69.08|66.68|68.69|66.29|0
1651571100000|2022-05-03 09:45:00|68.76|66.36|68.66|66.26|68.76|66.36|68.51|66.11|0
1651571400000|2022-05-03 09:50:00|68.63|66.23|68.62|66.22|68.81|66.41|68.57|66.17|0
1651571700000|2022-05-03 09:55:00|68.63|66.23|68.75|66.35|68.89|66.49|68.5|66.1|0
1651572000000|2022-05-03 10:00:00|68.73|66.33|68.57|66.17|68.85|66.45|68.52|66.12|0
1651572300000|2022-05-03 10:05:00|68.58|66.18|68.78|66.38|68.95|66.55|68.55|66.15|0
1651572600000|2022-05-03 10:10:00|68.79|66.39|68.73|66.33|69.09|66.69|68.64|66.24|0
1651572900000|2022-05-03 10:15:00|68.74|66.34|69.08|66.68|69.1|66.7|68.66|66.26|0
1651573200000|2022-05-03 10:20:00|69.11|66.71|69.44|67.04|69.57|67.17|69.11|66.71|0
1651573500000|2022-05-03 10:25:00|69.51|67.11|70.02|67.62|70.19|67.79|69.44|67.04|0
1651573800000|2022-05-03 10:30:00|70.06|67.66|70.22|67.82|70.58|68.18|70.01|67.61|0
1651574100000|2022-05-03 10:35:00|70.19|67.79|70.27|67.87|70.4|68|70.03|67.63|0
1651574400000|2022-05-03 10:40:00|70.24|67.84|70.94|68.54|70.94|68.54|70.18|67.78|0
1651574700000|2022-05-03 10:45:00|70.92|68.52|70.89|68.49|71.15|68.75|70.89|68.49|0
1651575000000|2022-05-03 10:50:00|70.94|68.54|70.71|68.31|71.22|68.82|70.71|68.31|0
1651575300000|2022-05-03 10:55:00|70.69|68.29|70.68|68.28|70.77|68.37|70.6|68.2|0
1651575600000|2022-05-03 11:00:00|70.66|68.26|70.69|68.29|70.86|68.46|70.6|68.2|0
1651575900000|2022-05-03 11:05:00|70.7|68.3|70.51|68.11|70.7|68.3|68.87|66.47|0
1651576200000|2022-05-03 11:10:00|70.49|68.09|70.4|68|70.69|68.29|70.3|67.9|0
1651576500000|2022-05-03 11:15:00|70.35|67.95|70.56|68.16|70.57|68.17|70.3|67.9|0
1651576800000|2022-05-03 11:20:00|70.53|68.13|70.29|67.89|70.71|68.31|70.29|67.89|0
1651577100000|2022-05-03 11:25:00|70.27|67.87|69.82|67.42|70.45|68.05|69.8|67.4|0
1651577400000|2022-05-03 11:30:00|69.84|67.44|70|67.6|70.02|67.62|69.56|67.16|0
1651577700000|2022-05-03 11:35:00|69.98|67.58|69.98|67.58|70.05|67.65|69.85|67.45|0
1651578000000|2022-05-03 11:40:00|69.95|67.55|69.84|67.44|70|67.6|69.64|67.24|0
1651578300000|2022-05-03 11:45:00|69.87|67.47|69.51|67.11|69.92|67.52|69.51|67.11|0
1651578600000|2022-05-03 11:50:00|69.48|67.08|69.32|66.92|69.63|67.23|69.31|66.91|0
1651578900000|2022-05-03 11:55:00|69.35|66.95|69.19|66.79|69.35|66.95|69.09|66.69|0
1651579200000|2022-05-03 12:00:00|69.27|66.87|68.86|66.46|69.27|66.87|68.76|66.36|0
1651579500000|2022-05-03 12:05:00|68.83|66.43|68.8|66.4|69.01|66.61|68.63|66.23|0
1651579800000|2022-05-03 12:10:00|68.82|66.42|68.62|66.22|68.86|66.46|68.52|66.12|0
1651580100000|2022-05-03 12:15:00|68.57|66.17|68.42|66.02|68.57|66.17|68.32|65.92|0
1651580400000|2022-05-03 12:20:00|68.37|65.97|68.7|66.3|68.75|66.35|68.29|65.89|0
1651580700000|2022-05-03 12:25:00|68.67|66.27|68.01|65.61|69.63|67.23|67.96|65.56|0
1651581000000|2022-05-03 12:30:00|68.04|65.64|67.86|65.46|68.32|65.92|67.68|65.28|0
1651581300000|2022-05-03 12:35:00|67.83|65.43|67.44|65.04|67.91|65.51|67.44|65.04|0
1651581600000|2022-05-03 12:40:00|67.45|65.05|67.1|64.7|67.55|65.15|67.1|64.7|0
1651581900000|2022-05-03 12:45:00|67.07|64.67|67.25|64.85|67.27|64.87|67.02|64.62|0
1651582200000|2022-05-03 12:50:00|67.22|64.82|67.32|64.92|67.57|65.17|67.17|64.77|0
1651582500000|2022-05-03 12:55:00|67.31|64.91|67.43|65.03|68.01|65.61|67.07|64.67|0
1651582800000|2022-05-03 13:00:00|67.38|64.98|67.61|65.21|67.73|65.33|67.33|64.93|0
1651583100000|2022-05-03 13:05:00|67.56|65.16|67.55|65.15|67.73|65.33|67.45|65.05|0
1651583400000|2022-05-03 13:10:00|67.54|65.14|67.7|65.3|67.73|65.33|67.53|65.13|0
1651583700000|2022-05-03 13:15:00|67.72|65.32|67.75|65.35|67.85|65.45|67.53|65.13|0
1651584000000|2022-05-03 13:20:00|67.77|65.37|67.8|65.4|68.03|65.63|67.65|65.25|0
1651584300000|2022-05-03 13:25:00|67.85|65.45|67.82|65.42|68.36|65.96|67.82|65.42|0
1651584600000|2022-05-03 13:30:00|67.75|65.35|67.34|64.94|68.87|66.47|67.09|64.69|0
1651584900000|2022-05-03 13:35:00|67.44|65.04|68.94|66.54|69.05|66.65|67.44|65.04|0
1651585200000|2022-05-03 13:40:00|68.71|66.31|68.4|66|68.89|66.49|67.54|65.14|0
1651585500000|2022-05-03 13:45:00|68.48|66.08|68.71|66.31|69.4|67|68.33|65.93|0
1651585800000|2022-05-03 13:50:00|68.81|66.41|67.27|64.87|69.07|66.67|67.22|64.82|0
1651586100000|2022-05-03 13:55:00|67.3|64.9|66.82|64.42|67.78|65.38|66.63|64.23|0
1651586400000|2022-05-03 14:00:00|66.54|64.14|65.94|63.54|67.02|64.62|65.8|63.4|0
1651586700000|2022-05-03 14:05:00|65.92|63.52|67.6|65.2|67.8|65.4|65.7|63.3|0
1651587000000|2022-05-03 14:10:00|67.72|65.32|66.64|64.24|68.1|65.7|66.61|64.21|0
1651587300000|2022-05-03 14:15:00|66.76|64.36|66.81|64.41|67.8|65.4|66.76|64.36|0
1651587600000|2022-05-03 14:20:00|66.89|64.49|66.77|64.37|67.59|65.19|66.46|64.06|0
1651587900000|2022-05-03 14:25:00|66.7|64.3|65.86|63.46|66.93|64.53|65.65|63.25|0
1651588200000|2022-05-03 14:30:00|65.77|63.37|65.25|62.85|66.42|64.02|64.98|62.58|0
1651588500000|2022-05-03 14:35:00|65.18|62.78|66.17|63.77|66.17|63.77|65.11|62.71|0
1651588800000|2022-05-03 14:40:00|66.14|63.74|67.07|64.67|67.07|64.67|66.07|63.67|0
1651589100000|2022-05-03 14:45:00|67.09|64.69|67.32|64.92|67.62|65.22|66.94|64.54|0
1651589400000|2022-05-03 14:50:00|67.42|65.02|66.25|63.85|68.08|65.68|65.92|63.52|0
1651589700000|2022-05-03 14:55:00|66.3|63.9|65.99|63.59|66.91|64.51|65.72|63.32|0
1651590000000|2022-05-03 15:00:00|65.96|63.56|65.17|62.77|66.49|64.09|65.12|62.72|0
1651590300000|2022-05-03 15:05:00|64.88|62.48|63.57|61.17|65.73|63.33|63.36|60.96|0
1651590600000|2022-05-03 15:10:00|63.55|61.15|63.94|61.54|64.64|62.24|63.48|61.08|0
1651590900000|2022-05-03 15:15:00|63.74|61.34|63.91|61.51|64.59|62.19|63.46|61.06|0
1651591200000|2022-05-03 15:20:00|63.89|61.49|63.14|60.74|63.89|61.49|63.12|60.72|0
1651591500000|2022-05-03 15:25:00|63.23|60.83|63.57|61.17|63.74|61.34|63.05|60.65|0
1651591800000|2022-05-03 15:30:00|63.4|61|62.88|60.48|63.48|61.08|62.67|60.27|0
1651592100000|2022-05-03 15:35:00|62.84|60.44|63.86|61.46|63.98|61.58|62.84|60.44|0
1651592400000|2022-05-03 15:40:00|63.81|61.41|63.71|61.31|63.81|61.41|63.14|60.74|0
1651592700000|2022-05-03 15:45:00|63.73|61.33|63.8|61.4|64.18|61.78|63.66|61.26|0
1651593000000|2022-05-03 15:50:00|63.78|61.38|63.83|61.43|64.14|61.74|63.61|61.21|0
1651593300000|2022-05-03 15:55:00|63.84|61.44|63.6|61.2|64.04|61.64|63.54|61.14|0
1651593600000|2022-05-03 16:00:00|63.59|61.19|63.13|60.73|63.8|61.4|62.8|60.4|0
1651593900000|2022-05-03 16:05:00|63.15|60.75|65.11|62.71|65.45|63.05|63.15|60.75|0
1651594200000|2022-05-03 16:10:00|65.16|62.76|65.21|62.81|65.88|63.48|65.11|62.71|0
1651594500000|2022-05-03 16:15:00|65.19|62.79|65.14|62.74|65.6|63.2|65.07|62.67|0
1651594800000|2022-05-03 16:20:00|65.19|62.79|64.77|62.37|65.19|62.79|64.6|62.2|0
1651595100000|2022-05-03 16:25:00|64.7|62.3|65.36|62.96|65.36|62.96|64.37|61.97|0
1651595400000|2022-05-03 16:30:00|65.38|62.98|65.38|62.98|65.92|63.52|65.13|62.73|0
1651595700000|2022-05-03 16:35:00|65.3|62.9|65.16|62.76|65.55|63.15|64.82|62.42|0
1651596000000|2022-05-03 16:40:00|65.18|62.78|65.06|62.66|65.35|62.95|64.72|62.32|0
1651596300000|2022-05-03 16:45:00|65.11|62.71|65.18|62.78|65.55|63.15|64.63|62.23|0
1651596600000|2022-05-03 16:50:00|65.29|62.89|65.49|63.09|65.49|63.09|64.91|62.51|0
1651596900000|2022-05-03 16:55:00|65.45|63.05|65.08|62.68|65.96|63.56|64.93|62.53|0
1651597200000|2022-05-03 17:00:00|64.93|62.53|64.83|62.43|65.08|62.68|64.15|61.75|0
1651597500000|2022-05-03 17:05:00|64.88|62.48|64.38|61.98|65.05|62.65|64.27|61.87|0
1651597800000|2022-05-03 17:10:00|64.37|61.97|63.91|61.51|64.54|62.14|63.8|61.4|0
1651598100000|2022-05-03 17:15:00|63.81|61.41|63.86|61.46|63.9|61.5|63.53|61.13|0
1651598400000|2022-05-03 17:20:00|63.84|61.44|64.1|61.7|64.44|62.04|63.43|61.03|0
1651598700000|2022-05-03 17:25:00|64.15|61.75|64.38|61.98|64.64|62.24|64|61.6|0
1651599000000|2022-05-03 17:30:00|64.36|61.96|63.89|61.49|64.44|62.04|63.86|61.46|0
1651599300000|2022-05-03 17:35:00|63.88|61.48|63.1|60.7|64.22|61.82|63.08|60.68|0
1651599600000|2022-05-03 17:40:00|63.08|60.68|62.98|60.58|63.51|61.11|62.96|60.56|0
1651599900000|2022-05-03 17:45:00|62.91|60.51|63.38|60.98|63.5|61.1|62.88|60.48|0
1651600200000|2022-05-03 17:50:00|63.4|61|63.81|61.41|64.08|61.68|63.33|60.93|0
1651600500000|2022-05-03 17:55:00|63.76|61.36|63.88|61.48|64.13|61.73|63.74|61.34|0
1651600800000|2022-05-03 18:00:00|63.91|61.51|64.71|62.31|64.78|62.38|63.91|61.51|0
1651601100000|2022-05-03 18:05:00|64.73|62.33|64.87|62.47|65.12|62.72|64.73|62.33|0
1651601400000|2022-05-03 18:10:00|64.97|62.57|65.62|63.22|65.73|63.33|64.84|62.44|0
1651601700000|2022-05-03 18:15:00|65.71|63.31|66.27|63.87|66.85|64.45|65|62.6|0
1651602000000|2022-05-03 18:20:00|66.29|63.89|66.29|63.89|66.64|64.24|66.14|63.74|0
1651602300000|2022-05-03 18:25:00|66.27|63.87|66.58|64.18|66.64|64.24|66.24|63.84|0
1651602600000|2022-05-03 18:30:00|66.57|64.17|65.74|63.34|66.57|64.17|65.74|63.34|0
1651602900000|2022-05-03 18:35:00|65.82|63.42|66.36|63.96|66.39|63.99|65.05|62.65|0
1651603200000|2022-05-03 18:40:00|66.24|63.84|66.04|63.64|67.39|64.99|65.72|63.32|0
1651603500000|2022-05-03 18:45:00|65.96|63.56|65.69|63.29|66.99|64.59|65.52|63.12|0
1651603800000|2022-05-03 18:50:00|65.66|63.26|65.17|62.77|65.89|63.49|64.73|62.33|0
1651604100000|2022-05-03 18:55:00|65.19|62.79|64.24|61.84|65.42|63.02|64.07|61.67|0
1651604400000|2022-05-03 19:00:00|64.1|61.7|64.51|62.11|64.61|62.21|64.07|61.67|0
1651604700000|2022-05-03 19:05:00|64.53|62.13|62.54|60.14|65.48|63.08|62.21|59.81|0
1651605000000|2022-05-03 19:10:00|62.42|60.02|62.37|59.97|62.69|60.29|62.17|59.77|0
1651605300000|2022-05-03 19:15:00|62.4|60|63.26|60.86|63.33|60.93|62.28|59.88|0
1651605600000|2022-05-03 19:20:00|63.28|60.88|63.39|60.99|64.67|62.27|62.49|60.09|0
1651605900000|2022-05-03 19:25:00|63.49|61.09|63.42|61.02|63.85|61.45|63.13|60.73|0
1651606200000|2022-05-03 19:30:00|63.43|61.03|63.03|60.63|63.88|61.48|62.82|60.42|0
1651606500000|2022-05-03 19:35:00|62.98|60.58|63.19|60.79|64.14|61.74|62.91|60.51|0
1651606800000|2022-05-03 19:40:00|63.29|60.89|63.62|61.22|64.34|61.94|62.78|60.38|0
1651607100000|2022-05-03 19:45:00|63.77|61.37|63.4|61|64.09|61.69|62.85|60.45|0
1651607400000|2022-05-03 19:50:00|63.35|60.95|62.29|59.89|63.96|61.56|62.13|59.73|0
1651607700000|2022-05-03 19:55:00|62.17|59.77|62.58|60.18|63.32|60.92|62.15|59.75|0
1651608000000|2022-05-03 20:00:00|62.46|60.06|62.24|59.84|62.79|60.39|61.17|58.77|0
1651608300000|2022-05-03 20:05:00|62.19|59.79|62.38|59.98|62.38|59.98|61.78|59.38|0
1651608600000|2022-05-03 20:10:00|62.4|60|62.62|60.22|62.74|60.34|61.89|59.49|0
1651608900000|2022-05-03 20:15:00|62.65|59.85|62.78|59.98|62.94|60.14|62.58|59.78|0
1651609200000|2022-05-03 20:20:00|62.79|59.99|63.05|60.25|63.22|60.42|62.77|59.97|0
1651609500000|2022-05-03 20:25:00|63.07|60.27|62.98|60.18|63.1|60.3|62.86|60.06|0
1651609800000|2022-05-03 20:30:00|63|60.2|63.07|60.27|63.24|60.44|62.86|60.06|0
1651610100000|2022-05-03 20:35:00|63.06|60.26|63.05|60.25|63.12|60.32|62.98|60.18|0
1651610400000|2022-05-03 20:40:00|63.06|60.26|63.01|60.21|63.11|60.31|62.93|60.13|0
1651610700000|2022-05-03 20:45:00|62.98|60.18|63.07|60.27|63.11|60.31|62.84|60.04|0
1651611000000|2022-05-03 20:50:00|63.05|60.25|63.06|60.26|63.12|60.32|62.96|60.16|0
1651611300000|2022-05-03 20:55:00|63.02|60.22|62.72|59.92|63.02|60.22|62.71|59.91|0
1651611600000|2022-05-03 21:00:00|62.76|59.96|62.67|59.87|62.78|59.98|62.67|59.87|0
1651611900000|2022-05-03 21:05:00|62.65|59.85|62.58|59.78|62.68|59.88|62.58|59.78|0
1651612200000|2022-05-03 21:10:00|62.6|59.8|62.62|59.82|62.65|59.85|62.6|59.8|0
1651612500000|2022-05-03 21:15:00|62.63|59.83|62.62|59.82|62.63|59.83|62.61|59.81|0
1651612800000|2022-05-03 21:20:00|62.63|59.83|62.61|59.81|62.63|59.83|62.59|59.79|0
1651613100000|2022-05-03 21:25:00|62.62|59.82|62.61|59.81|62.62|59.82|62.61|59.81|0
1651613400000|2022-05-03 21:30:00|62.63|59.83|62.64|59.84|62.64|59.84|62.62|59.82|0
1651613700000|2022-05-03 21:35:00|62.63|59.83|62.59|59.79|62.63|59.83|62.59|59.79|0
1651614000000|2022-05-03 21:40:00|62.58|59.78|62.64|59.84|62.72|59.92|62.54|59.74|0
1651614300000|2022-05-03 21:45:00|62.61|59.81|62.68|59.88|62.68|59.88|62.61|59.81|0
1651614600000|2022-05-03 21:50:00|62.67|59.87|62.62|59.82|62.67|59.87|62.59|59.79|0
1651614900000|2022-05-03 21:55:00|62.63|59.83|62.61|59.81|62.63|59.83|62.59|59.79|0
1651615200000|2022-05-03 22:00:00|62.6|59.8|62.99|60.19|63.02|60.22|62.6|59.8|0
1651615500000|2022-05-03 22:05:00|62.97|60.17|62.77|59.97|62.97|60.17|62.7|59.9|0
1651615800000|2022-05-03 22:10:00|62.73|59.93|62.58|59.78|62.76|59.96|62.54|59.74|0
1651616100000|2022-05-03 22:15:00|62.59|59.79|62.68|59.88|62.71|59.91|62.48|59.68|0
1651616400000|2022-05-03 22:20:00|62.67|59.87|62.5|59.7|62.67|59.87|62.45|59.65|0
1651616700000|2022-05-03 22:25:00|62.49|59.69|62.48|59.68|62.54|59.74|62.36|59.56|0
1651617000000|2022-05-03 22:30:00|62.46|59.66|62.53|59.73|62.58|59.78|62.44|59.64|0
1651617300000|2022-05-03 22:35:00|62.51|59.71|62.58|59.78|62.58|59.78|62.44|59.64|0
1651617600000|2022-05-03 22:40:00|62.6|59.8|62.6|59.8|62.6|59.8|62.46|59.66|0
1651617900000|2022-05-03 22:45:00|62.63|59.83|62.6|59.8|62.7|59.9|62.53|59.73|0
1651618200000|2022-05-03 22:50:00|62.61|59.81|62.62|59.82|62.65|59.85|62.58|59.78|0
1651618500000|2022-05-03 22:55:00|62.58|59.78|62.77|59.97|62.77|59.97|62.58|59.78|0
1651618800000|2022-05-03 23:00:00|62.74|59.94|62.64|59.84|62.84|60.04|62.64|59.84|0
1651619100000|2022-05-03 23:05:00|62.66|59.86|62.76|59.96|62.81|60.01|62.66|59.86|0
1651619400000|2022-05-03 23:10:00|62.75|59.95|62.69|59.89|62.76|59.96|62.64|59.84|0
1651619700000|2022-05-03 23:15:00|62.66|59.86|62.65|59.85|62.69|59.89|62.57|59.77|0
1651620000000|2022-05-03 23:20:00|62.62|59.82|62.69|59.89|62.69|59.89|62.57|59.77|0
1651620300000|2022-05-03 23:25:00|62.64|59.84|62.68|59.88|62.69|59.89|62.64|59.84|0
1651620600000|2022-05-03 23:30:00|62.66|59.86|62.59|59.79|62.71|59.91|62.54|59.74|0
1651620900000|2022-05-03 23:35:00|62.58|59.78|62.59|59.79|62.68|59.88|62.56|59.76|0
1651621200000|2022-05-03 23:40:00|62.6|59.8|62.61|59.81|62.62|59.82|62.56|59.76|0
1651621500000|2022-05-03 23:45:00|62.63|59.83|62.39|59.59|62.65|59.85|62.37|59.57|0
1651621800000|2022-05-03 23:50:00|62.38|59.58|62.49|59.69|62.49|59.69|62.25|59.45|0
1651622100000|2022-05-03 23:55:00|62.47|59.67|62.46|59.66|62.58|59.78|62.45|59.65|0
1651622400000|2022-05-04 00:00:00|62.48|59.68|62.53|59.73|62.55|59.75|62.46|59.66|0
1651622700000|2022-05-04 00:05:00|62.51|59.71|62.36|59.56|62.53|59.73|62.36|59.56|0
1651623000000|2022-05-04 00:10:00|62.37|59.57|62.38|59.58|62.41|59.61|62.22|59.42|0
1651623300000|2022-05-04 00:15:00|62.37|59.57|62.43|59.63|62.52|59.72|62.32|59.52|0
1651623600000|2022-05-04 00:20:00|62.48|59.68|62.62|59.82|62.62|59.82|62.43|59.63|0
1651623900000|2022-05-04 00:25:00|62.64|59.84|62.61|59.81|62.67|59.87|62.5|59.7|0
1651624200000|2022-05-04 00:30:00|62.62|59.82|62.57|59.77|62.66|59.86|62.57|59.77|0
1651624500000|2022-05-04 00:35:00|62.59|59.79|62.54|59.74|62.62|59.82|62.47|59.67|0
1651624800000|2022-05-04 00:40:00|62.52|59.72|62.56|59.76|62.63|59.83|62.4|59.6|0
1651625100000|2022-05-04 00:45:00|62.54|59.74|62.52|59.72|62.55|59.75|62.37|59.57|0
1651625400000|2022-05-04 00:50:00|62.53|59.73|62.59|59.79|62.66|59.86|62.49|59.69|0
1651625700000|2022-05-04 00:55:00|62.61|59.81|62.51|59.71|62.61|59.81|62.49|59.69|0
1651626000000|2022-05-04 01:00:00|62.49|59.69|62.39|59.59|62.54|59.74|62.35|59.55|0
1651626300000|2022-05-04 01:05:00|62.38|59.58|62.41|59.61|62.44|59.64|62.32|59.52|0
1651626600000|2022-05-04 01:10:00|62.44|59.64|62.29|59.49|62.44|59.64|62.28|59.48|0
1651626900000|2022-05-04 01:15:00|62.31|59.51|62.2|59.4|62.32|59.52|62.08|59.28|0
1651627200000|2022-05-04 01:20:00|62.15|59.35|62.14|59.34|62.22|59.42|62.12|59.32|0
1651627500000|2022-05-04 01:25:00|62.17|59.37|62.03|59.23|62.2|59.4|62|59.2|0
1651627800000|2022-05-04 01:30:00|62|59.2|61.93|59.13|62.1|59.3|61.89|59.09|0
1651628100000|2022-05-04 01:35:00|61.91|59.11|61.93|59.13|62|59.2|61.79|58.99|0
1651628400000|2022-05-04 01:40:00|61.91|59.11|61.81|59.01|61.92|59.12|61.76|58.96|0
1651628700000|2022-05-04 01:45:00|61.76|58.96|61.88|59.08|61.93|59.13|61.76|58.96|0
1651629000000|2022-05-04 01:50:00|61.9|59.1|61.93|59.13|61.93|59.13|61.87|59.07|0
1651629300000|2022-05-04 01:55:00|61.91|59.11|61.95|59.15|62|59.2|61.88|59.08|0
1651629600000|2022-05-04 02:00:00|61.92|59.12|61.85|59.05|61.97|59.17|61.71|58.91|0
1651629900000|2022-05-04 02:05:00|61.83|59.03|61.83|59.03|61.85|59.05|61.73|58.93|0
1651630200000|2022-05-04 02:10:00|61.85|59.05|61.9|59.1|61.9|59.1|61.8|59|0
1651630500000|2022-05-04 02:15:00|61.92|59.12|61.82|59.02|61.97|59.17|61.82|59.02|0
1651630800000|2022-05-04 02:20:00|61.87|59.07|61.92|59.12|61.96|59.16|61.87|59.07|0
1651631100000|2022-05-04 02:25:00|61.89|59.09|61.91|59.11|61.96|59.16|61.84|59.04|0
1651631400000|2022-05-04 02:30:00|61.89|59.09|62.14|59.34|62.15|59.35|61.89|59.09|0
1651631700000|2022-05-04 02:35:00|62.15|59.35|62.12|59.32|62.22|59.42|62.01|59.21|0
1651632000000|2022-05-04 02:40:00|62.11|59.31|62.43|59.63|62.46|59.66|62.07|59.27|0
1651632300000|2022-05-04 02:45:00|62.41|59.61|62.57|59.77|62.59|59.79|62.36|59.56|0
1651632600000|2022-05-04 02:50:00|62.56|59.76|62.62|59.82|62.67|59.87|62.52|59.72|0
1651632900000|2022-05-04 02:55:00|62.64|59.84|62.76|59.96|62.79|59.99|62.57|59.77|0
1651633200000|2022-05-04 03:00:00|62.73|59.93|62.54|59.74|62.74|59.94|62.52|59.72|0
1651633500000|2022-05-04 03:05:00|62.57|59.77|62.58|59.78|62.59|59.79|62.45|59.65|0
1651633800000|2022-05-04 03:10:00|62.59|59.79|62.66|59.86|62.78|59.98|62.59|59.79|0
1651634100000|2022-05-04 03:15:00|62.65|59.85|62.59|59.79|62.66|59.86|62.56|59.76|0
1651634400000|2022-05-04 03:20:00|62.56|59.76|62.54|59.74|62.59|59.79|62.49|59.69|0
1651634700000|2022-05-04 03:25:00|62.51|59.71|62.53|59.73|62.53|59.73|62.41|59.61|0
1651635000000|2022-05-04 03:30:00|62.51|59.71|62.87|60.07|62.89|60.09|62.51|59.71|0
1651635300000|2022-05-04 03:35:00|62.89|60.09|62.84|60.04|62.89|60.09|62.8|60|0
1651635600000|2022-05-04 03:40:00|62.86|60.06|62.89|60.09|63.01|60.21|62.84|60.04|0
1651635900000|2022-05-04 03:45:00|62.92|60.12|62.91|60.11|62.94|60.14|62.82|60.02|0
1651636200000|2022-05-04 03:50:00|62.9|60.1|62.84|60.04|62.91|60.11|62.82|60.02|0
1651636500000|2022-05-04 03:55:00|62.83|60.03|62.8|60|62.89|60.09|62.8|60|0
1651636800000|2022-05-04 04:00:00|62.79|59.99|62.67|59.87|62.81|60.01|62.55|59.75|0
1651637100000|2022-05-04 04:05:00|62.65|59.85|62.69|59.89|62.72|59.92|62.64|59.84|0
1651637400000|2022-05-04 04:10:00|62.7|59.9|62.62|59.82|62.75|59.95|62.52|59.72|0
1651637700000|2022-05-04 04:15:00|62.61|59.81|62.47|59.67|62.62|59.82|62.45|59.65|0
1651638000000|2022-05-04 04:20:00|62.45|59.65|62.52|59.72|62.54|59.74|62.45|59.65|0
1651638300000|2022-05-04 04:25:00|62.54|59.74|62.54|59.74|62.57|59.77|62.5|59.7|0
1651638600000|2022-05-04 04:30:00|62.52|59.72|62.3|59.5|62.54|59.74|62.23|59.43|0
1651638900000|2022-05-04 04:35:00|62.29|59.49|62.24|59.44|62.35|59.55|62.23|59.43|0
1651639200000|2022-05-04 04:40:00|62.25|59.45|62.35|59.55|62.35|59.55|62.25|59.45|0
1651639500000|2022-05-04 04:45:00|62.37|59.57|62.39|59.59|62.42|59.62|62.36|59.56|0
1651639800000|2022-05-04 04:50:00|62.42|59.62|62.56|59.76|62.58|59.78|62.42|59.62|0
1651640100000|2022-05-04 04:55:00|62.53|59.73|62.65|59.85|62.7|59.9|62.53|59.73|0
1651640400000|2022-05-04 05:00:00|62.68|59.88|62.62|59.82|62.72|59.92|62.56|59.76|0
1651640700000|2022-05-04 05:05:00|62.6|59.8|62.36|59.56|62.65|59.85|62.34|59.54|0
1651641000000|2022-05-04 05:10:00|62.39|59.59|62.43|59.63|62.48|59.68|62.24|59.44|0
1651641300000|2022-05-04 05:15:00|62.42|59.62|63.55|60.75|63.7|60.9|62.38|59.58|0
1651641600000|2022-05-04 05:20:00|63.54|60.74|63.57|60.77|63.65|60.85|63.5|60.7|0
1651641900000|2022-05-04 05:25:00|63.55|60.75|63.45|60.65|63.6|60.8|63.45|60.65|0
1651642200000|2022-05-04 05:30:00|63.44|60.64|63.53|60.73|63.57|60.77|63.36|60.56|0
1651642500000|2022-05-04 05:35:00|63.55|60.75|63.6|60.8|63.62|60.82|63.52|60.72|0
1651642800000|2022-05-04 05:40:00|63.57|60.77|63.52|60.72|63.64|60.84|63.5|60.7|0
1651643100000|2022-05-04 05:45:00|63.55|60.75|63.45|60.65|63.62|60.82|63.45|60.65|0
1651643400000|2022-05-04 05:50:00|63.44|60.64|63.33|60.53|63.52|60.72|63.33|60.53|0
1651643700000|2022-05-04 05:55:00|63.32|60.52|63.18|60.38|63.35|60.55|63.13|60.33|0
1651644000000|2022-05-04 06:00:00|63.23|60.43|63.61|60.81|63.64|60.84|63.23|60.43|0
1651644300000|2022-05-04 06:05:00|63.64|60.84|63.37|60.57|63.71|60.91|63.23|60.43|0
1651644600000|2022-05-04 06:10:00|63.35|60.55|63.33|60.53|63.39|60.59|63.2|60.4|0
1651644900000|2022-05-04 06:15:00|63.32|60.52|63.04|60.24|63.37|60.57|63.01|60.21|0
1651645200000|2022-05-04 06:20:00|63.03|60.23|63.15|60.35|63.17|60.37|62.98|60.18|0
1651645500000|2022-05-04 06:25:00|63.14|60.34|63.32|60.52|63.39|60.59|63.13|60.33|0
1651645800000|2022-05-04 06:30:00|63.29|60.49|63.27|60.47|63.35|60.55|63.12|60.32|0
1651646100000|2022-05-04 06:35:00|63.28|60.48|63.12|60.32|63.31|60.51|63.12|60.32|0
1651646400000|2022-05-04 06:40:00|63.15|60.35|63.1|60.3|63.22|60.42|63.05|60.25|0
1651646700000|2022-05-04 06:45:00|63.07|60.27|63.12|60.32|63.21|60.41|63.02|60.22|0
1651647000000|2022-05-04 06:50:00|63.13|60.33|63.21|60.41|63.31|60.51|63.07|60.27|0
1651647300000|2022-05-04 06:55:00|63.2|60.4|63.11|60.31|63.21|60.41|63.04|60.24|0
1651647600000|2022-05-04 07:00:00|63.21|60.41|62.96|60.16|63.35|60.55|62.87|60.07|0
1651647900000|2022-05-04 07:05:00|62.81|60.41|63.3|60.9|63.48|61.08|62.67|60.27|0
1651648200000|2022-05-04 07:10:00|63.29|60.89|63.69|61.29|63.83|61.43|63.23|60.83|0
1651648500000|2022-05-04 07:15:00|63.72|61.32|63|60.6|63.93|61.53|62.98|60.58|0
1651648800000|2022-05-04 07:20:00|62.99|60.59|63.31|60.91|63.41|61.01|62.89|60.49|0
1651649100000|2022-05-04 07:25:00|63.29|60.89|63.24|60.84|63.7|61.3|63.23|60.83|0
1651649400000|2022-05-04 07:30:00|63.29|60.89|63.37|60.97|63.43|61.03|63.19|60.79|0
1651649700000|2022-05-04 07:35:00|63.39|60.99|63.28|60.88|63.53|61.13|63.21|60.81|0
1651650000000|2022-05-04 07:40:00|63.32|60.92|63.18|60.78|63.41|61.01|63.16|60.76|0
1651650300000|2022-05-04 07:45:00|63.17|60.77|62.97|60.57|63.17|60.77|62.9|60.5|0
1651650600000|2022-05-04 07:50:00|62.9|60.5|62.65|60.25|62.92|60.52|62.64|60.24|0
1651650900000|2022-05-04 07:55:00|62.61|60.21|62.7|60.3|62.73|60.33|62.58|60.18|0
1651651200000|2022-05-04 08:00:00|62.69|60.29|62.65|60.25|62.69|60.29|62.44|60.04|0
1651651500000|2022-05-04 08:05:00|62.66|60.26|62.34|59.94|62.75|60.35|62.32|59.92|0
1651651800000|2022-05-04 08:10:00|62.36|59.96|62.39|59.99|62.48|60.08|62.25|59.85|0
1651652100000|2022-05-04 08:15:00|62.4|60|62.6|60.2|62.62|60.22|62.36|59.96|0
1651652400000|2022-05-04 08:20:00|62.62|60.22|62.61|60.21|62.74|60.34|62.6|60.2|0
1651652700000|2022-05-04 08:25:00|62.62|60.22|62.31|59.91|62.62|60.22|62.29|59.89|0
1651653000000|2022-05-04 08:30:00|62.29|59.89|62.49|60.09|62.64|60.24|62.29|59.89|0
1651653300000|2022-05-04 08:35:00|62.5|60.1|62.52|60.12|62.63|60.23|62.45|60.05|0
1651653600000|2022-05-04 08:40:00|62.5|60.1|62.47|60.07|62.62|60.22|62.45|60.05|0
1651653900000|2022-05-04 08:45:00|62.5|60.1|62.38|59.98|62.57|60.17|62.28|59.88|0
1651654200000|2022-05-04 08:50:00|62.36|59.96|62.4|60|62.47|60.07|62.29|59.89|0
1651654500000|2022-05-04 08:55:00|62.39|59.99|62.43|60.03|62.47|60.07|62.27|59.87|0
1651654800000|2022-05-04 09:00:00|62.42|60.02|62.82|60.42|62.9|60.5|62.42|60.02|0
1651655100000|2022-05-04 09:05:00|62.9|60.5|62.83|60.43|62.92|60.52|62.73|60.33|0
1651655400000|2022-05-04 09:10:00|62.82|60.42|62.61|60.21|62.92|60.52|62.61|60.21|0
1651655700000|2022-05-04 09:15:00|62.63|60.23|62.72|60.32|62.72|60.32|62.58|60.18|0
1651656000000|2022-05-04 09:20:00|62.7|60.3|62.6|60.2|62.89|60.49|62.58|60.18|0
1651656300000|2022-05-04 09:25:00|62.63|60.23|62.48|60.08|62.67|60.27|62.46|60.06|0
1651656600000|2022-05-04 09:30:00|62.47|60.07|62.36|59.96|62.58|60.18|62.36|59.96|0
1651656900000|2022-05-04 09:35:00|62.39|59.99|62.47|60.07|62.52|60.12|62.39|59.99|0
1651657200000|2022-05-04 09:40:00|62.48|60.08|62.3|59.9|62.5|60.1|62.19|59.79|0
1651657500000|2022-05-04 09:45:00|62.29|59.89|62.29|59.89|62.38|59.98|62.22|59.82|0
1651657800000|2022-05-04 09:50:00|62.27|59.87|62.09|59.69|62.38|59.98|62.09|59.69|0
1651658100000|2022-05-04 09:55:00|62.07|59.67|61.86|59.46|62.11|59.71|61.83|59.43|0
1651658400000|2022-05-04 10:00:00|61.83|59.43|61.77|59.37|61.86|59.46|61.64|59.24|0
1651658700000|2022-05-04 10:05:00|61.78|59.38|61.76|59.36|61.88|59.48|61.67|59.27|0
1651659000000|2022-05-04 10:10:00|61.78|59.38|61.83|59.43|61.88|59.48|61.76|59.36|0
1651659300000|2022-05-04 10:15:00|61.81|59.41|61.73|59.33|61.85|59.45|61.71|59.31|0
1651659600000|2022-05-04 10:20:00|61.71|59.31|61.89|59.49|61.97|59.57|61.7|59.3|0
1651659900000|2022-05-04 10:25:00|61.9|59.5|62.15|59.75|62.15|59.75|61.85|59.45|0
1651660200000|2022-05-04 10:30:00|62.14|59.74|62.03|59.63|62.14|59.74|61.84|59.44|0
1651660500000|2022-05-04 10:35:00|62.02|59.62|62.27|59.87|62.64|60.24|61.99|59.59|0
1651660800000|2022-05-04 10:40:00|62.3|59.9|62.25|59.85|62.44|60.04|62.22|59.82|0
1651661100000|2022-05-04 10:45:00|62.22|59.82|62.34|59.94|62.41|60.01|62.2|59.8|0
1651661400000|2022-05-04 10:50:00|62.35|59.95|62.27|59.87|62.39|59.99|62.27|59.87|0
1651661700000|2022-05-04 10:55:00|62.24|59.84|62.29|59.89|62.43|60.03|62.05|59.65|0
1651662000000|2022-05-04 11:00:00|62.31|59.91|62.45|60.05|62.45|60.05|62.19|59.79|0
1651662300000|2022-05-04 11:05:00|62.47|60.07|62.44|60.04|62.5|60.1|62.39|59.99|0
1651662600000|2022-05-04 11:10:00|62.45|60.05|62.33|59.93|62.5|60.1|62.26|59.86|0
1651662900000|2022-05-04 11:15:00|62.31|59.91|62.2|59.8|62.31|59.91|62.14|59.74|0
1651663200000|2022-05-04 11:20:00|62.19|59.79|61.88|59.48|62.21|59.81|61.85|59.45|0
1651663500000|2022-05-04 11:25:00|61.87|59.47|61.83|59.43|61.94|59.54|61.76|59.36|0
1651663800000|2022-05-04 11:30:00|61.81|59.41|61.81|59.41|61.89|59.49|61.76|59.36|0
1651664100000|2022-05-04 11:35:00|61.83|59.43|61.95|59.55|61.99|59.59|61.81|59.41|0
1651664400000|2022-05-04 11:40:00|61.97|59.57|62.13|59.73|62.15|59.75|61.92|59.52|0
1651664700000|2022-05-04 11:45:00|62.11|59.71|62.15|59.75|62.18|59.78|62.06|59.66|0
1651665000000|2022-05-04 11:50:00|62.13|59.73|62.36|59.96|62.41|60.01|62.1|59.7|0
1651665300000|2022-05-04 11:55:00|62.34|59.94|62.36|59.96|62.41|60.01|62.33|59.93|0
1651665600000|2022-05-04 12:00:00|62.34|59.94|62.24|59.84|62.34|59.94|62.17|59.77|0
1651665900000|2022-05-04 12:05:00|62.22|59.82|62.15|59.75|62.24|59.84|62.07|59.67|0
1651666200000|2022-05-04 12:10:00|62.12|59.72|62.14|59.74|62.36|59.96|62.07|59.67|0
1651666500000|2022-05-04 12:15:00|62.12|59.72|62.29|59.89|62.36|59.96|62.12|59.72|0
1651666800000|2022-05-04 12:20:00|62.27|59.87|62.54|60.14|62.57|60.17|62.27|59.87|0
1651667100000|2022-05-04 12:25:00|62.57|60.17|62.4|60|62.64|60.24|62.38|59.98|0
1651667400000|2022-05-04 12:30:00|62.41|60.01|62.73|60.33|62.76|60.36|62.38|59.98|0
1651667700000|2022-05-04 12:35:00|62.76|60.36|62.73|60.33|62.83|60.43|62.68|60.28|0
1651668000000|2022-05-04 12:40:00|62.75|60.35|62.75|60.35|62.94|60.54|62.75|60.35|0
1651668300000|2022-05-04 12:45:00|62.78|60.38|62.97|60.57|62.99|60.59|62.7|60.3|0
1651668600000|2022-05-04 12:50:00|63.01|60.61|62.96|60.56|63.06|60.66|62.87|60.47|0
1651668900000|2022-05-04 12:55:00|62.99|60.59|63.09|60.69|63.09|60.69|62.64|60.24|0
1651669200000|2022-05-04 13:00:00|63.12|60.72|62.92|60.52|63.16|60.76|62.88|60.48|0
1651669500000|2022-05-04 13:05:00|62.95|60.55|62.87|60.47|63.02|60.62|62.8|60.4|0
1651669800000|2022-05-04 13:10:00|62.9|60.5|63.16|60.76|63.28|60.88|62.9|60.5|0
1651670100000|2022-05-04 13:15:00|63.18|60.78|63.04|60.64|63.18|60.78|62.97|60.57|0
1651670400000|2022-05-04 13:20:00|63.06|60.66|62.9|60.5|63.06|60.66|62.82|60.42|0
1651670700000|2022-05-04 13:25:00|62.89|60.49|63.23|60.83|63.23|60.83|62.77|60.37|0
1651671000000|2022-05-04 13:30:00|63.18|60.78|63.9|61.5|64|61.6|63.15|60.75|0
1651671300000|2022-05-04 13:35:00|64.02|61.62|63.78|61.38|64.02|61.62|63.49|61.09|0
1651671600000|2022-05-04 13:40:00|63.83|61.43|63.37|60.97|63.9|61.5|63.22|60.82|0
1651671900000|2022-05-04 13:45:00|63.2|60.8|62.98|60.58|63.46|61.06|62.84|60.44|0
1651672200000|2022-05-04 13:50:00|63|60.6|62.8|60.4|63.39|60.99|62.06|59.66|0
1651672500000|2022-05-04 13:55:00|62.94|60.54|63.17|60.77|63.18|60.78|62.53|60.13|0
1651672800000|2022-05-04 14:00:00|63.18|60.78|63.22|60.82|63.67|61.27|62.65|60.25|0
1651673100000|2022-05-04 14:05:00|63.17|60.77|63.6|61.2|63.73|61.33|63.12|60.72|0
1651673400000|2022-05-04 14:10:00|63.53|61.13|63.87|61.47|63.87|61.47|63.12|60.72|0
1651673700000|2022-05-04 14:15:00|64.02|61.62|63.92|61.52|64.31|61.91|63.7|61.3|0
1651674000000|2022-05-04 14:20:00|63.87|61.47|63.73|61.33|64.04|61.64|63.51|61.11|0
1651674300000|2022-05-04 14:25:00|63.77|61.37|63.54|61.14|63.89|61.49|63.16|60.76|0
1651674600000|2022-05-04 14:30:00|63.5|61.1|64.33|61.93|64.5|62.1|63.35|60.95|0
1651674900000|2022-05-04 14:35:00|64.28|61.88|63.74|61.34|64.33|61.93|63.36|60.96|0
1651675200000|2022-05-04 14:40:00|63.77|61.37|63.69|61.29|63.87|61.47|63.43|61.03|0
1651675500000|2022-05-04 14:45:00|63.65|61.25|63.69|61.29|63.79|61.39|63.3|60.9|0
1651675800000|2022-05-04 14:50:00|63.64|61.24|63.98|61.58|64.21|61.81|63.64|61.24|0
1651676100000|2022-05-04 14:55:00|63.96|61.56|63.46|61.06|64.13|61.73|63.36|60.96|0
1651676400000|2022-05-04 15:00:00|63.41|61.01|63.73|61.33|63.92|61.52|63.22|60.82|0
1651676700000|2022-05-04 15:05:00|63.7|61.3|63.36|60.96|63.83|61.43|63.31|60.91|0
1651677000000|2022-05-04 15:10:00|63.38|60.98|64.12|61.72|64.29|61.89|63.29|60.89|0
1651677300000|2022-05-04 15:15:00|64.09|61.69|63.85|61.45|64.29|61.89|63.85|61.45|0
1651677600000|2022-05-04 15:20:00|63.89|61.49|62.62|60.22|64.83|62.43|62.48|60.08|0
1651677900000|2022-05-04 15:25:00|62.59|60.19|62.69|60.29|63|60.6|62.41|60.01|0
1651678200000|2022-05-04 15:30:00|62.76|60.36|63.08|60.68|63.27|60.87|62.65|60.25|0
1651678500000|2022-05-04 15:35:00|63.12|60.72|62.71|60.31|63.32|60.92|62.71|60.31|0
1651678800000|2022-05-04 15:40:00|62.76|60.36|62.59|60.19|62.83|60.43|62.48|60.08|0
1651679100000|2022-05-04 15:45:00|62.62|60.22|61.81|59.41|62.73|60.33|61.81|59.41|0
1651679400000|2022-05-04 15:50:00|61.86|59.46|60.94|58.54|62.05|59.65|60.94|58.54|0
1651679700000|2022-05-04 15:55:00|60.87|58.47|61.27|58.87|61.44|59.04|60.85|58.45|0
1651680000000|2022-05-04 16:00:00|61.25|58.85|61.79|59.39|61.79|59.39|61.18|58.78|0
1651680300000|2022-05-04 16:05:00|61.81|59.41|61.08|58.68|61.81|59.41|61.01|58.61|0
1651680600000|2022-05-04 16:10:00|61.09|58.69|61.19|58.79|61.46|59.06|61.09|58.69|0
1651680900000|2022-05-04 16:15:00|61.16|58.76|60.67|58.27|61.41|59.01|60.58|58.18|0
1651681200000|2022-05-04 16:20:00|60.6|58.2|60.01|57.61|60.6|58.2|59.75|57.35|0
1651681500000|2022-05-04 16:25:00|59.99|57.59|59.72|57.32|60.9|58.5|59.65|57.25|0
1651681800000|2022-05-04 16:30:00|59.73|57.33|59.72|57.32|59.86|57.46|59.58|57.18|0
1651682100000|2022-05-04 16:35:00|59.77|57.37|59.17|56.77|59.77|57.37|59.17|56.77|0
1651682400000|2022-05-04 16:40:00|59.21|56.81|59.42|57.02|59.65|57.25|59.14|56.74|0
1651682700000|2022-05-04 16:45:00|59.37|56.97|59.6|57.2|59.86|57.46|59.37|56.97|0
1651683000000|2022-05-04 16:50:00|59.62|57.22|59.09|56.69|59.85|57.45|59.09|56.69|0
1651683300000|2022-05-04 16:55:00|59.07|56.67|58.81|56.41|59.43|57.03|58.79|56.39|0
1651683600000|2022-05-04 17:00:00|58.79|56.39|58.87|56.47|59.78|57.38|58.45|56.05|0
1651683900000|2022-05-04 17:05:00|58.85|56.45|59.25|56.85|59.97|57.57|58.82|56.42|0
1651684200000|2022-05-04 17:10:00|59.31|56.91|59.81|57.41|59.91|57.51|59.31|56.91|0
1651684500000|2022-05-04 17:15:00|59.79|57.39|59.63|57.23|59.79|57.39|59.47|57.07|0
1651684800000|2022-05-04 17:20:00|59.58|57.18|59.57|57.17|59.81|57.41|59.33|56.93|0
1651685100000|2022-05-04 17:25:00|59.56|57.16|59.81|57.41|59.86|57.46|59.44|57.04|0
1651685400000|2022-05-04 17:30:00|59.79|57.39|59.51|57.11|60.09|57.69|59.46|57.06|0
1651685700000|2022-05-04 17:35:00|59.46|57.06|59.74|57.34|60.12|57.72|59.27|56.87|0
1651686000000|2022-05-04 17:40:00|59.76|57.36|59.5|57.1|59.9|57.5|59.46|57.06|0
1651686300000|2022-05-04 17:45:00|59.48|57.08|59.75|57.35|59.75|57.35|59.46|57.06|0
1651686600000|2022-05-04 17:50:00|59.76|57.36|59.69|57.29|59.92|57.52|59.64|57.24|0
1651686900000|2022-05-04 17:55:00|59.73|57.33|59.07|56.67|59.81|57.41|58.35|55.95|0
1651687200000|2022-05-04 18:00:00|59|56.6|58.27|55.87|59.98|57.58|57.33|54.93|0
1651687500000|2022-05-04 18:05:00|58.1|55.7|59.5|57.1|60.62|58.22|57.48|55.08|0
1651687800000|2022-05-04 18:10:00|59.31|56.91|59.44|57.04|59.97|57.57|58.67|56.27|0
1651688100000|2022-05-04 18:15:00|59.4|57|60.28|57.88|60.64|58.24|59.31|56.91|0
1651688400000|2022-05-04 18:20:00|60.31|57.91|59.82|57.42|61.11|58.71|59.59|57.19|0
1651688700000|2022-05-04 18:25:00|59.87|57.47|58.54|56.14|60.09|57.69|57.85|55.45|0
1651689000000|2022-05-04 18:30:00|58.5|56.1|62.07|59.67|62.41|60.01|58.13|55.73|0
1651689300000|2022-05-04 18:35:00|62.1|59.7|59.92|57.52|62.6|60.2|59.76|57.36|0
1651689600000|2022-05-04 18:40:00|60.29|57.89|56.5|54.1|60.66|58.26|55.88|53.48|0
1651689900000|2022-05-04 18:45:00|56.59|54.19|55.94|53.54|58.17|55.77|53.69|51.29|0
1651690200000|2022-05-04 18:50:00|55.66|53.26|54.27|51.87|56.24|53.84|54.25|51.85|0
1651690500000|2022-05-04 18:55:00|54.23|51.83|54.46|52.06|55.01|52.61|53.83|51.43|0
1651690800000|2022-05-04 19:00:00|54.37|51.97|53.65|51.25|54.85|52.45|53.65|51.25|0
1651691100000|2022-05-04 19:05:00|53.66|51.26|53.05|50.65|53.86|51.46|52.85|50.45|0
1651691400000|2022-05-04 19:10:00|52.99|50.59|52.84|50.44|53.35|50.95|52.15|49.75|0
1651691700000|2022-05-04 19:15:00|52.9|50.5|53.27|50.87|53.48|51.08|52.17|49.77|0
1651692000000|2022-05-04 19:20:00|53.23|50.83|52.49|50.09|53.32|50.92|52.47|50.07|0
1651692300000|2022-05-04 19:25:00|52.53|50.13|51.31|48.91|52.53|50.13|51.25|48.85|0
1651692600000|2022-05-04 19:30:00|51.19|48.79|50.25|47.85|51.85|49.45|50.17|47.77|0
1651692900000|2022-05-04 19:35:00|50.23|47.83|50.19|47.79|50.7|48.3|50.07|47.67|0
1651693200000|2022-05-04 19:40:00|50.21|47.81|50.03|47.63|50.64|48.24|49.95|47.55|0
1651693500000|2022-05-04 19:45:00|50.11|47.71|49.62|47.22|50.5|48.1|49.62|47.22|0
1651693800000|2022-05-04 19:50:00|49.5|47.1|49.31|46.91|49.62|47.22|48.46|46.06|0
1651694100000|2022-05-04 19:55:00|49.28|46.88|49.32|46.92|49.73|47.33|49.13|46.73|0
1651694400000|2022-05-04 20:00:00|49.2|46.8|50.23|47.83|50.23|47.83|49.2|46.8|0
1651694700000|2022-05-04 20:05:00|50.27|47.87|50.21|47.81|50.27|47.87|50.04|47.64|0
1651695000000|2022-05-04 20:10:00|50.19|47.79|50.72|48.32|50.78|48.38|50.14|47.74|0
1651695300000|2022-05-04 20:15:00|51.02|48.22|50.41|47.61|51.06|48.26|50.39|47.59|0
1651695600000|2022-05-04 20:20:00|50.39|47.59|50.41|47.61|50.41|47.61|50.23|47.43|0
1651695900000|2022-05-04 20:25:00|50.39|47.59|50.45|47.65|50.45|47.65|50.27|47.47|0
1651696200000|2022-05-04 20:30:00|50.51|47.71|50.57|47.77|50.57|47.77|50.45|47.65|0
1651696500000|2022-05-04 20:35:00|50.56|47.76|50.5|47.7|50.62|47.82|50.49|47.69|0
1651696800000|2022-05-04 20:40:00|50.51|47.71|50.5|47.7|50.56|47.76|50.47|47.67|0
1651697100000|2022-05-04 20:45:00|50.52|47.72|50.6|47.8|50.62|47.82|50.48|47.68|0
1651697400000|2022-05-04 20:50:00|50.58|47.78|50.56|47.76|50.61|47.81|50.5|47.7|0
1651697700000|2022-05-04 20:55:00|50.58|47.78|50.59|47.79|50.62|47.82|50.54|47.74|0
1651698000000|2022-05-04 21:00:00|50.55|47.75|50.44|47.64|50.57|47.77|50.41|47.61|0
1651698300000|2022-05-04 21:05:00|50.41|47.61|50.41|47.61|50.44|47.64|50.35|47.55|0
1651698600000|2022-05-04 21:10:00|50.4|47.6|50.37|47.57|50.4|47.6|50.36|47.56|0
1651698900000|2022-05-04 21:15:00|50.36|47.56|50.32|47.52|50.37|47.57|50.31|47.51|0
1651699200000|2022-05-04 21:20:00|50.31|47.51|50.34|47.54|50.35|47.55|50.31|47.51|0
1651699500000|2022-05-04 21:25:00|50.35|47.55|50.3|47.5|50.37|47.57|50.3|47.5|0
1651699800000|2022-05-04 21:30:00|50.29|47.49|50.28|47.48|50.29|47.49|50.26|47.46|0
1651700100000|2022-05-04 21:35:00|50.29|47.49|50.28|47.48|50.29|47.49|50.28|47.48|0
1651700400000|2022-05-04 21:40:00|50.29|47.49|50.35|47.55|50.35|47.55|50.29|47.49|0
1651700700000|2022-05-04 21:45:00|50.34|47.54|50.32|47.52|50.34|47.54|50.3|47.5|0
1651701000000|2022-05-04 21:50:00|50.31|47.51|50.33|47.53|50.33|47.53|50.3|47.5|0
1651701300000|2022-05-04 21:55:00|50.32|47.52|50.33|47.53|50.36|47.56|50.32|47.52|0
1651701600000|2022-05-04 22:00:00|50.26|47.46|50.2|47.4|50.39|47.59|50.17|47.37|0
1651701900000|2022-05-04 22:05:00|50.17|47.37|50.2|47.4|50.27|47.47|50.17|47.37|0
1651702200000|2022-05-04 22:10:00|50.22|47.42|50.05|47.25|50.25|47.45|50.01|47.21|0
1651702500000|2022-05-04 22:15:00|50.06|47.26|49.89|47.09|50.06|47.26|49.89|47.09|0
1651702800000|2022-05-04 22:20:00|49.87|47.07|49.86|47.06|49.9|47.1|49.75|46.95|0
1651703100000|2022-05-04 22:25:00|49.87|47.07|49.93|47.13|49.96|47.16|49.85|47.05|0
1651703400000|2022-05-04 22:30:00|49.91|47.11|50.14|47.34|50.18|47.38|49.91|47.11|0
1651703700000|2022-05-04 22:35:00|50.16|47.36|50.33|47.53|50.39|47.59|50.16|47.36|0
1651704000000|2022-05-04 22:40:00|50.35|47.55|50.51|47.71|50.55|47.75|50.35|47.55|0
1651704300000|2022-05-04 22:45:00|50.49|47.69|50.49|47.69|50.51|47.71|50.43|47.63|0
1651704600000|2022-05-04 22:50:00|50.47|47.67|50.41|47.61|50.47|47.67|50.39|47.59|0
1651704900000|2022-05-04 22:55:00|50.4|47.6|50.45|47.65|50.47|47.67|50.35|47.55|0
1651705200000|2022-05-04 23:00:00|50.43|47.63|50.35|47.55|50.45|47.65|50.32|47.52|0
1651705500000|2022-05-04 23:05:00|50.33|47.53|50.31|47.51|50.37|47.57|50.27|47.47|0
1651705800000|2022-05-04 23:10:00|50.29|47.49|50.28|47.48|50.31|47.51|50.21|47.41|0
1651706100000|2022-05-04 23:15:00|50.3|47.5|50.32|47.52|50.34|47.54|50.26|47.46|0
1651706400000|2022-05-04 23:20:00|50.3|47.5|50.38|47.58|50.42|47.62|50.3|47.5|0
1651706700000|2022-05-04 23:25:00|50.4|47.6|50.4|47.6|50.42|47.62|50.36|47.56|0
1651707000000|2022-05-04 23:30:00|50.38|47.58|50.46|47.66|50.48|47.68|50.38|47.58|0
1651707300000|2022-05-04 23:35:00|50.44|47.64|50.53|47.73|50.55|47.75|50.36|47.56|0
1651707600000|2022-05-04 23:40:00|50.55|47.75|50.45|47.65|50.55|47.75|50.43|47.63|0
1651707900000|2022-05-04 23:45:00|50.46|47.66|50.48|47.68|50.49|47.69|50.43|47.63|0
1651708200000|2022-05-04 23:50:00|50.47|47.67|50.33|47.53|50.47|47.67|50.33|47.53|0
1651708500000|2022-05-04 23:55:00|50.35|47.55|50.37|47.57|50.39|47.59|50.31|47.51|0
1651708800000|2022-05-05 00:00:00|50.35|47.55|50.35|47.55|50.39|47.59|50.27|47.47|0
1651709100000|2022-05-05 00:05:00|50.33|47.53|50.39|47.59|50.47|47.67|50.32|47.52|0
1651709400000|2022-05-05 00:10:00|50.4|47.6|50.42|47.62|50.46|47.66|50.33|47.53|0
1651709700000|2022-05-05 00:15:00|50.43|47.63|50.35|47.55|50.45|47.65|50.35|47.55|0
1651710000000|2022-05-05 00:20:00|50.36|47.56|50.09|47.29|50.39|47.59|49.93|47.13|0
1651710300000|2022-05-05 00:25:00|50.07|47.27|50.22|47.42|50.22|47.42|50.01|47.21|0
1651710600000|2022-05-05 00:30:00|50.21|47.41|50.01|47.21|50.22|47.42|49.95|47.15|0
1651710900000|2022-05-05 00:35:00|50|47.2|50.01|47.21|50.07|47.27|49.95|47.15|0
1651711200000|2022-05-05 00:40:00|50.02|47.22|50.1|47.3|50.12|47.32|50.01|47.21|0
1651711500000|2022-05-05 00:45:00|50.08|47.28|49.98|47.18|50.1|47.3|49.93|47.13|0
1651711800000|2022-05-05 00:50:00|50|47.2|50.05|47.25|50.08|47.28|49.98|47.18|0
1651712100000|2022-05-05 00:55:00|50.04|47.24|49.97|47.17|50.1|47.3|49.94|47.14|0
1651712400000|2022-05-05 01:00:00|49.96|47.16|49.98|47.18|49.99|47.19|49.9|47.1|0
1651712700000|2022-05-05 01:05:00|49.96|47.16|50|47.2|50|47.2|49.9|47.1|0
1651713000000|2022-05-05 01:10:00|50.01|47.21|50.02|47.22|50.02|47.22|49.96|47.16|0
1651713300000|2022-05-05 01:15:00|50|47.2|50.03|47.23|50.15|47.35|50|47.2|0
1651713600000|2022-05-05 01:20:00|50.02|47.22|49.86|47.06|50.05|47.25|49.86|47.06|0
1651713900000|2022-05-05 01:25:00|49.84|47.04|50.23|47.43|50.25|47.45|49.72|46.92|0
1651714200000|2022-05-05 01:30:00|50.27|47.47|50.35|47.55|50.37|47.57|50.1|47.3|0
1651714500000|2022-05-05 01:35:00|50.36|47.56|50.35|47.55|50.42|47.62|50.32|47.52|0
1651714800000|2022-05-05 01:40:00|50.36|47.56|50.58|47.78|50.64|47.84|50.33|47.53|0
1651715100000|2022-05-05 01:45:00|50.56|47.76|50.72|47.92|50.76|47.96|50.52|47.72|0
1651715400000|2022-05-05 01:50:00|50.73|47.93|50.8|48|50.82|48.02|50.72|47.92|0
1651715700000|2022-05-05 01:55:00|50.78|47.98|50.68|47.88|50.78|47.98|50.64|47.84|0
1651716000000|2022-05-05 02:00:00|50.67|47.87|50.77|47.97|50.78|47.98|50.66|47.86|0
1651716300000|2022-05-05 02:05:00|50.78|47.98|50.69|47.89|50.8|48|50.67|47.87|0
1651716600000|2022-05-05 02:10:00|50.68|47.88|50.71|47.91|50.75|47.95|50.63|47.83|0
1651716900000|2022-05-05 02:15:00|50.72|47.92|50.69|47.89|50.73|47.93|50.67|47.87|0
1651717200000|2022-05-05 02:20:00|50.71|47.91|50.89|48.09|50.93|48.13|50.71|47.91|0
1651717500000|2022-05-05 02:25:00|50.9|48.1|50.79|47.99|50.93|48.13|50.79|47.99|0
1651717800000|2022-05-05 02:30:00|50.78|47.98|50.84|48.04|50.85|48.05|50.75|47.95|0
1651718100000|2022-05-05 02:35:00|50.85|48.05|50.8|48|50.9|48.1|50.8|48|0
1651718400000|2022-05-05 02:40:00|50.82|48.02|50.75|47.95|50.82|48.02|50.75|47.95|0
1651718700000|2022-05-05 02:45:00|50.76|47.96|50.74|47.94|50.82|48.02|50.74|47.94|0
1651719000000|2022-05-05 02:50:00|50.75|47.95|50.77|47.97|50.78|47.98|50.68|47.88|0
1651719300000|2022-05-05 02:55:00|50.78|47.98|50.84|48.04|50.84|48.04|50.72|47.92|0
1651719600000|2022-05-05 03:00:00|50.8|48|50.7|47.9|50.8|48|50.62|47.82|0
1651719900000|2022-05-05 03:05:00|50.68|47.88|50.54|47.74|50.76|47.96|50.54|47.74|0
1651720200000|2022-05-05 03:10:00|50.52|47.72|50.58|47.78|50.64|47.84|50.52|47.72|0
1651720500000|2022-05-05 03:15:00|50.56|47.76|50.44|47.64|50.58|47.78|50.44|47.64|0
1651720800000|2022-05-05 03:20:00|50.46|47.66|50.5|47.7|50.54|47.74|50.44|47.64|0
1651721100000|2022-05-05 03:25:00|50.48|47.68|50.38|47.58|50.5|47.7|50.38|47.58|0
1651721400000|2022-05-05 03:30:00|50.4|47.6|50.51|47.71|50.53|47.73|50.4|47.6|0
1651721700000|2022-05-05 03:35:00|50.52|47.72|50.53|47.73|50.53|47.73|50.43|47.63|0
1651722000000|2022-05-05 03:40:00|50.54|47.74|50.47|47.67|50.54|47.74|50.43|47.63|0
1651722300000|2022-05-05 03:45:00|50.48|47.68|50.46|47.66|50.51|47.71|50.45|47.65|0
1651722600000|2022-05-05 03:50:00|50.47|47.67|50.51|47.71|50.53|47.73|50.43|47.63|0
1651722900000|2022-05-05 03:55:00|50.5|47.7|50.47|47.67|50.53|47.73|50.46|47.66|0
1651723200000|2022-05-05 04:00:00|50.49|47.69|50.43|47.63|50.49|47.69|50.43|47.63|0
1651723500000|2022-05-05 04:05:00|50.47|47.67|50.46|47.66|50.48|47.68|50.45|47.65|0
1651723800000|2022-05-05 04:10:00|50.48|47.68|50.45|47.65|50.49|47.69|50.44|47.64|0
1651724100000|2022-05-05 04:15:00|50.44|47.64|50.47|47.67|50.5|47.7|50.44|47.64|0
1651724400000|2022-05-05 04:20:00|50.46|47.66|50.46|47.66|50.48|47.68|50.46|47.66|0
1651724700000|2022-05-05 04:25:00|50.42|47.62|50.46|47.66|50.47|47.67|50.4|47.6|0
1651725000000|2022-05-05 04:30:00|50.44|47.64|50.42|47.62|50.48|47.68|50.4|47.6|0
1651725300000|2022-05-05 04:35:00|50.43|47.63|50.28|47.48|50.43|47.63|50.26|47.46|0
1651725600000|2022-05-05 04:40:00|50.3|47.5|50.17|47.37|50.32|47.52|50.15|47.35|0
1651725900000|2022-05-05 04:45:00|50.18|47.38|50.14|47.34|50.19|47.39|50.14|47.34|0
1651726200000|2022-05-05 04:50:00|50.16|47.36|50.12|47.32|50.18|47.38|50.09|47.29|0
1651726500000|2022-05-05 04:55:00|50.14|47.34|50.04|47.24|50.14|47.34|50.04|47.24|0
1651726800000|2022-05-05 05:00:00|50.03|47.23|50.08|47.28|50.08|47.28|49.96|47.16|0
1651727100000|2022-05-05 05:05:00|50.12|47.32|50.23|47.43|50.27|47.47|50.1|47.3|0
1651727400000|2022-05-05 05:10:00|50.25|47.45|50.04|47.24|50.25|47.45|50.04|47.24|0
1651727700000|2022-05-05 05:15:00|50.02|47.22|50|47.2|50.03|47.23|49.98|47.18|0
1651728000000|2022-05-05 05:20:00|50.01|47.21|49.99|47.19|50.03|47.23|49.78|46.98|0
1651728300000|2022-05-05 05:25:00|49.98|47.18|50.07|47.27|50.11|47.31|49.97|47.17|0
1651728600000|2022-05-05 05:30:00|50.06|47.26|49.93|47.13|50.07|47.27|49.93|47.13|0
1651728900000|2022-05-05 05:35:00|49.91|47.11|49.94|47.14|49.97|47.17|49.76|46.96|0
1651729200000|2022-05-05 05:40:00|49.95|47.15|49.89|47.09|49.97|47.17|49.85|47.05|0
1651729500000|2022-05-05 05:45:00|49.95|47.15|50.13|47.33|50.26|47.46|49.93|47.13|0
1651729800000|2022-05-05 05:50:00|50.12|47.32|50.06|47.26|50.2|47.4|50.01|47.21|0
1651730100000|2022-05-05 05:55:00|50.04|47.24|49.91|47.11|50.08|47.28|49.91|47.11|0
1651730400000|2022-05-05 06:00:00|49.89|47.09|50.02|47.22|50.1|47.3|49.83|47.03|0
1651730700000|2022-05-05 06:05:00|50.05|47.25|50.2|47.4|50.22|47.42|50.05|47.25|0
1651731000000|2022-05-05 06:10:00|50.18|47.38|50.06|47.26|50.2|47.4|49.88|47.08|0
1651731300000|2022-05-05 06:15:00|50.1|47.3|49.96|47.16|50.12|47.32|49.88|47.08|0
1651731600000|2022-05-05 06:20:00|49.95|47.15|50.21|47.41|50.25|47.45|49.92|47.12|0
1651731900000|2022-05-05 06:25:00|50.23|47.43|50.72|47.92|50.82|48.02|50.17|47.37|0
1651732200000|2022-05-05 06:30:00|50.74|47.94|50.72|47.92|50.92|48.12|50.7|47.9|0
1651732500000|2022-05-05 06:35:00|50.7|47.9|50.88|48.08|50.9|48.1|50.7|47.9|0
1651732800000|2022-05-05 06:40:00|50.86|48.06|50.25|47.45|51.43|48.63|50.15|47.35|0
1651733100000|2022-05-05 06:45:00|50.23|47.43|50.23|47.43|50.29|47.49|50.15|47.35|0
1651733400000|2022-05-05 06:50:00|50.22|47.42|50.28|47.48|50.28|47.48|50.13|47.33|0
1651733700000|2022-05-05 06:55:00|50.26|47.46|50.49|47.69|50.52|47.72|50.15|47.35|0
1651734000000|2022-05-05 07:00:00|50.4|47.6|50.34|47.54|50.7|47.9|50.28|47.48|0
1651734300000|2022-05-05 07:05:00|50.12|47.72|50.25|47.85|50.55|48.15|50.1|47.7|0
1651734600000|2022-05-05 07:10:00|50.24|47.84|50.75|48.35|50.75|48.35|50.23|47.83|0
1651734900000|2022-05-05 07:15:00|50.77|48.37|50.95|48.55|50.97|48.57|50.69|48.29|0
1651735200000|2022-05-05 07:20:00|50.96|48.56|50.15|47.75|51.14|48.74|49.91|47.51|0
1651735500000|2022-05-05 07:25:00|50.16|47.76|50.22|47.82|50.26|47.86|49.94|47.54|0
1651735800000|2022-05-05 07:30:00|50.18|47.78|50.12|47.72|50.18|47.78|49.9|47.5|0
1651736100000|2022-05-05 07:35:00|50.1|47.7|50.38|47.98|50.38|47.98|49.88|47.48|0
1651736400000|2022-05-05 07:40:00|50.36|47.96|50.02|47.62|50.36|47.96|50|47.6|0
1651736700000|2022-05-05 07:45:00|50.03|47.63|49.9|47.5|50.12|47.72|49.82|47.42|0
1651737000000|2022-05-05 07:50:00|49.95|47.55|49.78|47.38|49.98|47.58|49.66|47.26|0
1651737300000|2022-05-05 07:55:00|49.76|47.36|49.74|47.34|50|47.6|49.7|47.3|0
1651737600000|2022-05-05 08:00:00|49.75|47.35|49.95|47.55|50.05|47.65|49.6|47.2|0
1651737900000|2022-05-05 08:05:00|49.93|47.53|50.12|47.72|50.15|47.75|49.83|47.43|0
1651738200000|2022-05-05 08:10:00|50.13|47.73|50.21|47.81|50.26|47.86|49.89|47.49|0
1651738500000|2022-05-05 08:15:00|50.19|47.79|50.05|47.65|50.21|47.81|49.84|47.44|0
1651738800000|2022-05-05 08:20:00|50.06|47.66|49.85|47.45|50.06|47.66|49.82|47.42|0
1651739100000|2022-05-05 08:25:00|49.89|47.49|50.26|47.86|50.3|47.9|49.89|47.49|0
1651739400000|2022-05-05 08:30:00|50.25|47.85|50.51|48.11|50.52|48.12|50.24|47.84|0
1651739700000|2022-05-05 08:35:00|50.52|48.12|50.52|48.12|50.54|48.14|50.42|48.02|0
1651740000000|2022-05-05 08:40:00|50.54|48.14|48.77|46.37|53.6|51.2|48.75|46.35|0
1651740300000|2022-05-05 08:45:00|48.76|46.36|48.65|46.25|48.89|46.49|48.61|46.21|0
1651740600000|2022-05-05 08:50:00|48.63|46.23|48.64|46.24|48.67|46.27|48.49|46.09|0
1651740900000|2022-05-05 08:55:00|48.63|46.23|48.53|46.13|48.84|46.44|48.53|46.13|0
1651741200000|2022-05-05 09:00:00|48.55|46.15|48.49|46.09|48.59|46.19|48.45|46.05|0
1651741500000|2022-05-05 09:05:00|48.48|46.08|48.47|46.07|48.59|46.19|48.45|46.05|0
1651741800000|2022-05-05 09:10:00|48.48|46.08|48.23|45.83|48.48|46.08|48.2|45.8|0
1651742100000|2022-05-05 09:15:00|48.24|45.84|48.17|45.77|48.27|45.87|48.14|45.74|0
1651742400000|2022-05-05 09:20:00|48.18|45.78|48.52|46.12|48.58|46.18|48.15|45.75|0
1651742700000|2022-05-05 09:25:00|48.54|46.14|48.54|46.14|48.54|46.14|48.29|45.89|0
1651743000000|2022-05-05 09:30:00|48.46|46.06|48.59|46.19|48.71|46.31|48.4|46|0
1651743300000|2022-05-05 09:35:00|48.6|46.2|48.66|46.26|48.7|46.3|48.46|46.06|0
1651743600000|2022-05-05 09:40:00|48.62|46.22|49|46.6|49.38|46.98|48.12|45.72|0
1651743900000|2022-05-05 09:45:00|49.02|46.62|49.14|46.74|49.21|46.81|49.02|46.62|0
1651744200000|2022-05-05 09:50:00|49.15|46.75|49.03|46.63|49.17|46.77|48.92|46.52|0
1651744500000|2022-05-05 09:55:00|49.04|46.64|48.98|46.58|49.04|46.64|48.78|46.38|0
1651744800000|2022-05-05 10:00:00|48.96|46.56|48.68|46.28|49.04|46.64|48.68|46.28|0
1651745100000|2022-05-05 10:05:00|48.66|46.26|48.6|46.2|49.11|46.71|48.57|46.17|0
1651745400000|2022-05-05 10:10:00|48.59|46.19|48.48|46.08|48.62|46.22|48.45|46.05|0
1651745700000|2022-05-05 10:15:00|48.5|46.1|48.76|46.36|48.77|46.37|48.5|46.1|0
1651746000000|2022-05-05 10:20:00|48.81|46.41|48.63|46.23|48.94|46.54|48.48|46.08|0
1651746300000|2022-05-05 10:25:00|48.61|46.21|48.53|46.13|48.71|46.31|48.47|46.07|0
1651746600000|2022-05-05 10:30:00|48.55|46.15|48.74|46.34|48.84|46.44|48.5|46.1|0
1651746900000|2022-05-05 10:35:00|48.76|46.36|48.66|46.26|48.8|46.4|48.65|46.25|0
1651747200000|2022-05-05 10:40:00|48.64|46.24|48.84|46.44|48.88|46.48|48.63|46.23|0
1651747500000|2022-05-05 10:45:00|48.82|46.42|48.66|46.26|48.86|46.46|48.64|46.24|0
1651747800000|2022-05-05 10:50:00|48.68|46.28|48.7|46.3|48.72|46.32|48.5|46.1|0
1651748100000|2022-05-05 10:55:00|48.72|46.32|49.25|46.85|49.25|46.85|48.72|46.32|0
1651748400000|2022-05-05 11:00:00|49.26|46.86|48.93|46.53|49.28|46.88|48.89|46.49|0
1651748700000|2022-05-05 11:05:00|48.95|46.55|48.6|46.2|48.97|46.57|48.56|46.16|0
1651749000000|2022-05-05 11:10:00|48.61|46.21|48.56|46.16|48.73|46.33|48.38|45.98|0
1651749300000|2022-05-05 11:15:00|48.6|46.2|48.33|45.93|48.6|46.2|48.05|45.65|0
1651749600000|2022-05-05 11:20:00|48.32|45.92|48.47|46.07|48.53|46.13|48.26|45.86|0
1651749900000|2022-05-05 11:25:00|48.49|46.09|48.71|46.31|48.73|46.33|48.39|45.99|0
1651750200000|2022-05-05 11:30:00|48.72|46.32|48.61|46.21|48.8|46.4|48.57|46.17|0
1651750500000|2022-05-05 11:35:00|48.6|46.2|48.55|46.15|48.69|46.29|48.31|45.91|0
1651750800000|2022-05-05 11:40:00|48.56|46.16|48.62|46.22|49.04|46.64|48.47|46.07|0
1651751100000|2022-05-05 11:45:00|48.61|46.21|48.58|46.18|48.69|46.29|48.47|46.07|0
1651751400000|2022-05-05 11:50:00|48.57|46.17|48.61|46.21|48.63|46.23|48.36|45.96|0
1651751700000|2022-05-05 11:55:00|48.59|46.19|48.23|45.83|48.59|46.19|48.06|45.66|0
1651752000000|2022-05-05 12:00:00|48.21|45.81|48.15|45.75|48.33|45.93|48.1|45.7|0
1651752300000|2022-05-05 12:05:00|48.17|45.77|47.94|45.54|48.21|45.81|47.9|45.5|0
1651752600000|2022-05-05 12:10:00|47.92|45.52|47.8|45.4|47.95|45.55|47.76|45.36|0
1651752900000|2022-05-05 12:15:00|47.78|45.38|47.94|45.54|48.02|45.62|47.78|45.38|0
1651753200000|2022-05-05 12:20:00|47.92|45.52|48.34|45.94|48.36|45.96|47.76|45.36|0
1651753500000|2022-05-05 12:25:00|48.35|45.95|48.16|45.76|48.44|46.04|48.05|45.65|0
1651753800000|2022-05-05 12:30:00|48.14|45.74|48.15|45.75|48.32|45.92|48.01|45.61|0
1651754100000|2022-05-05 12:35:00|48.13|45.73|48.29|45.89|48.36|45.96|48.07|45.67|0
1651754400000|2022-05-05 12:40:00|48.31|45.91|48.47|46.07|48.51|46.11|48.23|45.83|0
1651754700000|2022-05-05 12:45:00|48.5|46.1|48.55|46.15|48.55|46.15|48.36|45.96|0
1651755000000|2022-05-05 12:50:00|48.53|46.13|48.62|46.22|48.74|46.34|48.49|46.09|0
1651755300000|2022-05-05 12:55:00|48.64|46.24|48.74|46.34|48.76|46.36|48.48|46.08|0
1651755600000|2022-05-05 13:00:00|48.72|46.32|49.34|46.94|49.47|47.07|48.72|46.32|0
1651755900000|2022-05-05 13:05:00|49.37|46.97|49.57|47.17|49.86|47.46|49.09|46.69|0
1651756200000|2022-05-05 13:10:00|49.56|47.16|49.5|47.1|49.76|47.36|49.5|47.1|0
1651756500000|2022-05-05 13:15:00|49.48|47.08|49.79|47.39|49.85|47.45|49.32|46.92|0
1651756800000|2022-05-05 13:20:00|49.76|47.36|49.76|47.36|49.82|47.42|49.48|47.08|0
1651757100000|2022-05-05 13:25:00|49.78|47.38|50.08|47.68|50.08|47.68|49.78|47.38|0
1651757400000|2022-05-05 13:30:00|50.1|47.7|50.62|48.22|50.99|48.59|50|47.6|0
1651757700000|2022-05-05 13:35:00|50.52|48.12|50.32|47.92|50.82|48.42|49.87|47.47|0
1651758000000|2022-05-05 13:40:00|50.4|48|51.26|48.86|51.3|48.9|49.79|47.39|0
1651758300000|2022-05-05 13:45:00|51.21|48.81|51.88|49.48|51.92|49.52|50.77|48.37|0
1651758600000|2022-05-05 13:50:00|51.9|49.5|52|49.6|52.15|49.75|51.53|49.13|0
1651758900000|2022-05-05 13:55:00|51.98|49.58|52.32|49.92|52.67|50.27|51.77|49.37|0
1651759200000|2022-05-05 14:00:00|52.34|49.94|54.02|51.62|54.07|51.67|52.11|49.71|0
1651759500000|2022-05-05 14:05:00|54.04|51.64|54.95|52.55|55.38|52.98|53.88|51.48|0
1651759800000|2022-05-05 14:10:00|54.97|52.57|54.73|52.33|55.96|53.56|54.62|52.22|0
1651760100000|2022-05-05 14:15:00|54.58|52.18|54.86|52.46|55.45|53.05|54.53|52.13|0
1651760400000|2022-05-05 14:20:00|54.88|52.48|56.76|54.36|56.76|54.36|54.84|52.44|0
1651760700000|2022-05-05 14:25:00|56.69|54.29|56.76|54.36|56.83|54.43|56.16|53.76|0
1651761000000|2022-05-05 14:30:00|56.78|54.38|57.1|54.7|57.35|54.95|56.49|54.09|0
1651761300000|2022-05-05 14:35:00|57.03|54.63|57.87|55.47|57.91|55.51|56.64|54.24|0
1651761600000|2022-05-05 14:40:00|57.91|55.51|58.6|56.2|59.79|57.39|57.73|55.33|0
1651761900000|2022-05-05 14:45:00|58.74|56.34|60.04|57.64|60.16|57.76|58.42|56.02|0
1651762200000|2022-05-05 14:50:00|60.14|57.74|60.6|58.2|61|58.6|59.64|57.24|0
1651762500000|2022-05-05 14:55:00|60.55|58.15|59.7|57.3|60.57|58.17|59.7|57.3|0
1651762800000|2022-05-05 15:00:00|59.82|57.42|60.82|58.42|61|58.6|59.42|57.02|0
1651763100000|2022-05-05 15:05:00|60.81|58.41|61.86|59.46|62.34|59.94|60.45|58.05|0
1651763400000|2022-05-05 15:10:00|61.85|59.45|61.59|59.19|62.38|59.98|60.86|58.46|0
1651763700000|2022-05-05 15:15:00|61.78|59.38|61.87|59.47|62.48|60.08|61.18|58.78|0
1651764000000|2022-05-05 15:20:00|61.92|59.52|62.67|60.27|62.67|60.27|61.82|59.42|0
1651764300000|2022-05-05 15:25:00|62.62|60.22|62.25|59.85|62.83|60.43|62.06|59.66|0
1651764600000|2022-05-05 15:30:00|62.39|59.99|61.82|59.42|62.73|60.33|61.17|58.77|0
1651764900000|2022-05-05 15:35:00|61.75|59.35|59.89|57.49|61.77|59.37|59.87|57.47|0
1651765200000|2022-05-05 15:40:00|59.94|57.54|60.41|58.01|60.48|58.08|59.61|57.21|0
1651765500000|2022-05-05 15:45:00|60.48|58.08|61.22|58.82|61.51|59.11|60.48|58.08|0
1651765800000|2022-05-05 15:50:00|61.15|58.75|63.39|60.99|63.49|61.09|61.15|58.75|0
1651766100000|2022-05-05 15:55:00|63.31|60.91|65.26|62.86|65.29|62.89|62.12|59.72|0
1651766400000|2022-05-05 16:00:00|65.36|62.96|65.61|63.21|66.74|64.34|65.36|62.96|0
1651766700000|2022-05-05 16:05:00|65.59|63.19|64.26|61.86|65.59|63.19|64.16|61.76|0
1651767000000|2022-05-05 16:10:00|64.36|61.96|64.01|61.61|64.88|62.48|63.47|61.07|0
1651767300000|2022-05-05 16:15:00|64.03|61.63|63.68|61.28|64.63|62.23|63.59|61.19|0
1651767600000|2022-05-05 16:20:00|63.66|61.26|64.33|61.93|64.49|62.09|63.22|60.82|0
1651767900000|2022-05-05 16:25:00|64.1|61.7|63.67|61.27|64.2|61.8|62.8|60.4|0
1651768200000|2022-05-05 16:30:00|63.63|61.23|62.65|60.25|64.38|61.98|62.64|60.24|0
1651768500000|2022-05-05 16:35:00|62.71|60.31|63.32|60.92|63.92|61.52|62.71|60.31|0
1651768800000|2022-05-05 16:40:00|63.4|61|63.79|61.39|64.14|61.74|63.32|60.92|0
1651769100000|2022-05-05 16:45:00|63.77|61.37|64.16|61.76|64.49|62.09|63.52|61.12|0
1651769400000|2022-05-05 16:50:00|64.06|61.66|62.85|60.45|64.09|61.69|62.73|60.33|0
1651769700000|2022-05-05 16:55:00|62.63|60.23|62.17|59.77|62.83|60.43|62.14|59.74|0
1651770000000|2022-05-05 17:00:00|62.12|59.72|61.25|58.85|62.12|59.72|60.75|58.35|0
1651770300000|2022-05-05 17:05:00|61.23|58.83|60.72|58.32|61.3|58.9|60.35|57.95|0
1651770600000|2022-05-05 17:10:00|60.73|58.33|61.51|59.11|62.57|60.17|60.72|58.32|0
1651770900000|2022-05-05 17:15:00|61.44|59.04|61.36|58.96|62.18|59.78|61.05|58.65|0
1651771200000|2022-05-05 17:20:00|61.34|58.94|61.14|58.74|61.79|59.39|60.93|58.53|0
1651771500000|2022-05-05 17:25:00|61.22|58.82|61.19|58.79|61.91|59.51|61.07|58.67|0
1651771800000|2022-05-05 17:30:00|61.17|58.77|61.79|59.39|62.2|59.8|61.17|58.77|0
1651772100000|2022-05-05 17:35:00|61.75|59.35|61.31|58.91|61.75|59.35|60.17|57.77|0
1651772400000|2022-05-05 17:40:00|61.28|58.88|61.28|58.88|61.57|59.17|60.44|58.04|0
1651772700000|2022-05-05 17:45:00|61.33|58.93|61.98|59.58|61.98|59.58|60.92|58.52|0
1651773000000|2022-05-05 17:50:00|61.91|59.51|62.56|60.16|62.88|60.48|61.91|59.51|0
1651773300000|2022-05-05 17:55:00|62.51|60.11|62.58|60.18|63.18|60.78|62.41|60.01|0
1651773600000|2022-05-05 18:00:00|62.61|60.21|63.61|61.21|64.1|61.7|61.59|59.19|0
1651773900000|2022-05-05 18:05:00|63.56|61.16|63.07|60.67|63.76|61.36|62.8|60.4|0
1651774200000|2022-05-05 18:10:00|63.04|60.64|63.29|60.89|63.78|61.38|62.8|60.4|0
1651774500000|2022-05-05 18:15:00|63.26|60.86|61.74|59.34|63.34|60.94|61.74|59.34|0
1651774800000|2022-05-05 18:20:00|61.59|59.19|63.62|61.22|63.81|61.41|61.59|59.19|0
1651775100000|2022-05-05 18:25:00|63.69|61.29|63.69|61.29|64.42|62.02|62.49|60.09|0
1651775400000|2022-05-05 18:30:00|63.75|61.35|65.6|63.2|65.83|63.43|62.85|60.45|0
1651775700000|2022-05-05 18:35:00|65.65|63.25|65.04|62.64|65.85|63.45|65.04|62.64|0
1651776000000|2022-05-05 18:40:00|65.19|62.79|65.27|62.87|65.65|63.25|64.74|62.34|0
1651776300000|2022-05-05 18:45:00|65.12|62.72|64.74|62.34|65.24|62.84|64.34|61.94|0
1651776600000|2022-05-05 18:50:00|64.76|62.36|64.59|62.19|64.81|62.41|63.33|60.93|0
1651776900000|2022-05-05 18:55:00|64.69|62.29|64.71|62.31|65.09|62.69|64.58|62.18|0
1651777200000|2022-05-05 19:00:00|64.68|62.28|65.97|63.57|65.97|63.57|64.44|62.04|0
1651777500000|2022-05-05 19:05:00|65.92|63.52|66.07|63.67|66.61|64.21|65.64|63.24|0
1651777800000|2022-05-05 19:10:00|66.05|63.65|67.31|64.91|67.32|64.92|65.92|63.52|0
1651778100000|2022-05-05 19:15:00|67.28|64.88|66.76|64.36|67.36|64.96|66.71|64.31|0
1651778400000|2022-05-05 19:20:00|66.73|64.33|67.17|64.77|67.49|65.09|66.71|64.31|0
1651778700000|2022-05-05 19:25:00|67.15|64.75|66.73|64.33|67.28|64.88|65.88|63.48|0
1651779000000|2022-05-05 19:30:00|66.81|64.41|66.88|64.48|67.43|65.03|65.73|63.33|0
1651779300000|2022-05-05 19:35:00|66.81|64.41|66.79|64.39|67.62|65.22|66.08|63.68|0
1651779600000|2022-05-05 19:40:00|66.56|64.16|66.96|64.56|67.16|64.76|65.93|63.53|0
1651779900000|2022-05-05 19:45:00|66.86|64.46|69.41|67.01|70.19|67.79|66.27|63.87|0
1651780200000|2022-05-05 19:50:00|69.25|66.85|67.7|65.3|69.25|66.85|66.01|63.61|0
1651780500000|2022-05-05 19:55:00|67.37|64.97|65.62|63.22|67.44|65.04|65.62|63.22|0
1651780800000|2022-05-05 20:00:00|65.72|63.32|65.69|63.29|66.24|63.84|65.34|62.94|0
1651781100000|2022-05-05 20:05:00|65.62|63.22|65.66|63.26|66.22|63.82|65.47|63.07|0
1651781400000|2022-05-05 20:10:00|65.69|63.29|64.72|62.32|65.98|63.58|64.51|62.11|0
1651781700000|2022-05-05 20:15:00|65.03|62.23|65.2|62.4|65.21|62.41|64.86|62.06|0
1651782000000|2022-05-05 20:20:00|65.21|62.41|65.32|62.52|65.35|62.55|64.94|62.14|0
1651782300000|2022-05-05 20:25:00|65.35|62.55|65.27|62.47|65.47|62.67|65.21|62.41|0
1651782600000|2022-05-05 20:30:00|65.26|62.46|65.37|62.57|65.47|62.67|65.2|62.4|0
1651782900000|2022-05-05 20:35:00|65.45|62.65|65.12|62.32|65.47|62.67|65.12|62.32|0
1651783200000|2022-05-05 20:40:00|65.15|62.35|64.63|61.83|65.2|62.4|64.63|61.83|0
1651783500000|2022-05-05 20:45:00|64.6|61.8|64.75|61.95|64.75|61.95|64.35|61.55|0
1651783800000|2022-05-05 20:50:00|64.77|61.97|64.79|61.99|64.84|62.04|64.6|61.8|0
1651784100000|2022-05-05 20:55:00|64.77|61.97|64.95|62.15|65.24|62.44|64.67|61.87|0
1651784400000|2022-05-05 21:00:00|64.9|62.1|65.05|62.25|65.07|62.27|64.85|62.05|0
1651784700000|2022-05-05 21:05:00|65.06|62.26|65.09|62.29|65.11|62.31|65.05|62.25|0
1651785000000|2022-05-05 21:10:00|65.08|62.28|65.19|62.39|65.19|62.39|65.06|62.26|0
1651785300000|2022-05-05 21:15:00|65.14|62.34|65.16|62.36|65.17|62.37|65.13|62.33|0
1651785600000|2022-05-05 21:20:00|65.2|62.4|65.29|62.49|65.3|62.5|65.18|62.38|0
1651785900000|2022-05-05 21:25:00|65.28|62.48|65.33|62.53|65.33|62.53|65.28|62.48|0
1651786200000|2022-05-05 21:30:00|65.32|62.52|65.29|62.49|65.32|62.52|65.27|62.47|0
1651786500000|2022-05-05 21:35:00|65.3|62.5|65.2|62.4|65.32|62.52|65.2|62.4|0
1651786800000|2022-05-05 21:40:00|65.21|62.41|65.26|62.46|65.28|62.48|65.2|62.4|0
1651787100000|2022-05-05 21:45:00|65.25|62.45|65.2|62.4|65.26|62.46|65.2|62.4|0
1651787400000|2022-05-05 21:50:00|65.21|62.41|65.19|62.39|65.21|62.41|65.19|62.39|0
1651787700000|2022-05-05 21:55:00|65.18|62.38|65.21|62.41|65.24|62.44|65.18|62.38|0
1651788000000|2022-05-05 22:00:00|65.36|62.56|65.67|62.87|65.73|62.93|65.36|62.56|0
1651788300000|2022-05-05 22:05:00|65.68|62.88|65.71|62.91|65.74|62.94|65.55|62.75|0
1651788600000|2022-05-05 22:10:00|65.66|62.86|65.41|62.61|65.69|62.89|65.41|62.61|0
1651788900000|2022-05-05 22:15:00|65.44|62.64|66.05|63.25|66.05|63.25|65.44|62.64|0
1651789200000|2022-05-05 22:20:00|66.08|63.28|66.14|63.34|66.28|63.48|65.9|63.1|0
1651789500000|2022-05-05 22:25:00|66.16|63.36|66.1|63.3|66.29|63.49|66.04|63.24|0
1651789800000|2022-05-05 22:30:00|66.03|63.23|65.62|62.82|66.03|63.23|65.49|62.69|0
1651790100000|2022-05-05 22:35:00|65.63|62.83|65.53|62.73|65.63|62.83|65.43|62.63|0
1651790400000|2022-05-05 22:40:00|65.52|62.72|65.48|62.68|65.58|62.78|65.43|62.63|0
1651790700000|2022-05-05 22:45:00|65.45|62.65|65.45|62.65|65.52|62.72|65.3|62.5|0
1651791000000|2022-05-05 22:50:00|65.46|62.66|65.83|63.03|65.83|63.03|65.45|62.65|0
1651791300000|2022-05-05 22:55:00|65.81|63.01|65.54|62.74|65.81|63.01|65.47|62.67|0
1651791600000|2022-05-05 23:00:00|65.62|62.82|65.51|62.71|65.75|62.95|65.5|62.7|0
1651791900000|2022-05-05 23:05:00|65.5|62.7|65.53|62.73|65.58|62.78|65.45|62.65|0
1651792200000|2022-05-05 23:10:00|65.52|62.72|65.64|62.84|65.72|62.92|65.47|62.67|0
1651792500000|2022-05-05 23:15:00|65.62|62.82|65.82|63.02|65.82|63.02|65.59|62.79|0
1651792800000|2022-05-05 23:20:00|65.81|63.01|65.74|62.94|65.84|63.04|65.67|62.87|0
1651793100000|2022-05-05 23:25:00|65.72|62.92|65.51|62.71|65.82|63.02|65.51|62.71|0
1651793400000|2022-05-05 23:30:00|65.5|62.7|65.26|62.46|65.5|62.7|65.24|62.44|0
1651793700000|2022-05-05 23:35:00|65.24|62.44|65.34|62.54|65.46|62.66|65.24|62.44|0
1651794000000|2022-05-05 23:40:00|65.36|62.56|65.36|62.56|65.41|62.61|65.25|62.45|0
1651794300000|2022-05-05 23:45:00|65.38|62.58|65.5|62.7|65.63|62.83|65.31|62.51|0
1651794600000|2022-05-05 23:50:00|65.51|62.71|65.23|62.43|65.52|62.72|65.23|62.43|0
1651794900000|2022-05-05 23:55:00|65.24|62.44|65.21|62.41|65.31|62.51|65.11|62.31|0
1651795200000|2022-05-06 00:00:00|65.13|62.33|65.59|62.79|65.7|62.9|65.03|62.23|0
1651795500000|2022-05-06 00:05:00|65.63|62.83|66.14|63.34|66.37|63.57|65.63|62.83|0
1651795800000|2022-05-06 00:10:00|66.15|63.35|66.63|63.83|66.71|63.91|66.1|63.3|0
1651796100000|2022-05-06 00:15:00|66.66|63.86|65.87|63.07|66.66|63.86|65.8|63|0
1651796400000|2022-05-06 00:20:00|65.85|63.05|65.87|63.07|65.91|63.11|65.67|62.87|0
1651796700000|2022-05-06 00:25:00|65.9|63.1|65.87|63.07|65.92|63.12|65.8|63|0
1651797000000|2022-05-06 00:30:00|65.89|63.09|66.17|63.37|66.32|63.52|65.89|63.09|0
1651797300000|2022-05-06 00:35:00|66.19|63.39|66.42|63.62|66.5|63.7|66.14|63.34|0
1651797600000|2022-05-06 00:40:00|66.41|63.61|66.34|63.54|66.43|63.63|66.29|63.49|0
1651797900000|2022-05-06 00:45:00|66.39|63.59|66.38|63.58|66.65|63.85|66.22|63.42|0
1651798200000|2022-05-06 00:50:00|66.42|63.62|66.54|63.74|66.69|63.89|66.19|63.39|0
1651798500000|2022-05-06 00:55:00|66.52|63.72|66.85|64.05|67.05|64.25|66.5|63.7|0
1651798800000|2022-05-06 01:00:00|66.87|64.07|66.91|64.11|66.95|64.15|66.62|63.82|0
1651799100000|2022-05-06 01:05:00|66.93|64.13|66.69|63.89|66.95|64.15|66.59|63.79|0
1651799400000|2022-05-06 01:10:00|66.68|63.88|67.04|64.24|67.04|64.24|66.66|63.86|0
1651799700000|2022-05-06 01:15:00|67.01|64.21|67.22|64.42|67.25|64.45|66.92|64.12|0
1651800000000|2022-05-06 01:20:00|67.25|64.45|67.12|64.32|67.5|64.7|67.12|64.32|0
1651800300000|2022-05-06 01:25:00|67.14|64.34|66.73|63.93|67.17|64.37|66.66|63.86|0
1651800600000|2022-05-06 01:30:00|66.71|63.91|66.99|64.19|66.99|64.19|66.71|63.91|0
1651800900000|2022-05-06 01:35:00|66.96|64.16|66.81|64.01|66.99|64.19|66.63|63.83|0
1651801200000|2022-05-06 01:40:00|66.78|63.98|66.92|64.12|66.98|64.18|66.53|63.73|0
1651801500000|2022-05-06 01:45:00|66.95|64.15|66.98|64.18|66.98|64.18|66.74|63.94|0
1651801800000|2022-05-06 01:50:00|66.96|64.16|67.06|64.26|67.16|64.36|66.85|64.05|0
1651802100000|2022-05-06 01:55:00|67.03|64.23|66.9|64.1|67.06|64.26|66.85|64.05|0
1651802400000|2022-05-06 02:00:00|66.88|64.08|66.9|64.1|66.96|64.16|66.65|63.85|0
1651802700000|2022-05-06 02:05:00|66.93|64.13|67.1|64.3|67.15|64.35|66.89|64.09|0
1651803000000|2022-05-06 02:10:00|67.15|64.35|67.15|64.35|67.23|64.43|67.05|64.25|0
1651803300000|2022-05-06 02:15:00|67.13|64.33|66.9|64.1|67.18|64.38|66.77|63.97|0
1651803600000|2022-05-06 02:20:00|66.92|64.12|66.94|64.14|67.02|64.22|66.87|64.07|0
1651803900000|2022-05-06 02:25:00|66.93|64.13|66.51|63.71|67|64.2|66.44|63.64|0
1651804200000|2022-05-06 02:30:00|66.49|63.69|66.46|63.66|66.49|63.69|66.23|63.43|0
1651804500000|2022-05-06 02:35:00|66.43|63.63|66.62|63.82|66.64|63.84|66.43|63.63|0
1651804800000|2022-05-06 02:40:00|66.66|63.86|66.66|63.86|66.74|63.94|66.61|63.81|0
1651805100000|2022-05-06 02:45:00|66.68|63.88|66.43|63.63|66.76|63.96|66.43|63.63|0
1651805400000|2022-05-06 02:50:00|66.48|63.68|66.35|63.55|66.5|63.7|66.33|63.53|0
1651805700000|2022-05-06 02:55:00|66.34|63.54|66.34|63.54|66.4|63.6|66.2|63.4|0
1651806000000|2022-05-06 03:00:00|66.25|63.45|66.26|63.46|66.29|63.49|66.02|63.22|0
1651806300000|2022-05-06 03:05:00|66.27|63.47|66.4|63.6|66.5|63.7|66.27|63.47|0
1651806600000|2022-05-06 03:10:00|66.41|63.61|66.5|63.7|66.5|63.7|66.37|63.57|0
1651806900000|2022-05-06 03:15:00|66.47|63.67|66.47|63.67|66.52|63.72|66.42|63.62|0
1651807200000|2022-05-06 03:20:00|66.44|63.64|66.29|63.49|66.49|63.69|66.27|63.47|0
1651807500000|2022-05-06 03:25:00|66.32|63.52|66.3|63.5|66.39|63.59|66.24|63.44|0
1651807800000|2022-05-06 03:30:00|66.28|63.48|65.88|63.08|66.34|63.54|65.83|63.03|0
1651808100000|2022-05-06 03:35:00|65.86|63.06|65.76|62.96|65.93|63.13|65.63|62.83|0
1651808400000|2022-05-06 03:40:00|65.77|62.97|65.66|62.86|65.93|63.13|65.66|62.86|0
1651808700000|2022-05-06 03:45:00|65.63|62.83|65.7|62.9|65.73|62.93|65.6|62.8|0
1651809000000|2022-05-06 03:50:00|65.73|62.93|65.33|62.53|65.73|62.93|65.28|62.48|0
1651809300000|2022-05-06 03:55:00|65.34|62.54|65.33|62.53|65.4|62.6|65.2|62.4|0
1651809600000|2022-05-06 04:00:00|65.34|62.54|65.35|62.55|65.4|62.6|65.3|62.5|0
1651809900000|2022-05-06 04:05:00|65.33|62.53|65.32|62.52|65.35|62.55|65.22|62.42|0
1651810200000|2022-05-06 04:10:00|65.3|62.5|65.42|62.62|65.45|62.65|65.27|62.47|0
1651810500000|2022-05-06 04:15:00|65.41|62.61|65.77|62.97|65.79|62.99|65.4|62.6|0
1651810800000|2022-05-06 04:20:00|65.78|62.98|65.69|62.89|65.96|63.16|65.64|62.84|0
1651811100000|2022-05-06 04:25:00|65.68|62.88|65.87|63.07|65.96|63.16|65.64|62.84|0
1651811400000|2022-05-06 04:30:00|65.82|63.02|65.84|63.04|66.02|63.22|65.79|62.99|0
1651811700000|2022-05-06 04:35:00|65.85|63.05|65.86|63.06|65.91|63.11|65.79|62.99|0
1651812000000|2022-05-06 04:40:00|65.88|63.08|65.94|63.14|65.99|63.19|65.88|63.08|0
1651812300000|2022-05-06 04:45:00|65.96|63.16|66.11|63.31|66.19|63.39|65.96|63.16|0
1651812600000|2022-05-06 04:50:00|66.1|63.3|65.96|63.16|66.1|63.3|65.93|63.13|0
1651812900000|2022-05-06 04:55:00|65.95|63.15|65.83|63.03|65.98|63.18|65.81|63.01|0
1651813200000|2022-05-06 05:00:00|65.91|63.11|66.11|63.31|66.41|63.61|65.91|63.11|0
1651813500000|2022-05-06 05:05:00|66.03|63.23|66.31|63.51|66.35|63.55|65.88|63.08|0
1651813800000|2022-05-06 05:10:00|66.28|63.48|66.31|63.51|66.41|63.61|66.18|63.38|0
1651814100000|2022-05-06 05:15:00|66.28|63.48|65.93|63.13|66.41|63.61|65.91|63.11|0
1651814400000|2022-05-06 05:20:00|65.9|63.1|66|63.2|66.05|63.25|65.88|63.08|0
1651814700000|2022-05-06 05:25:00|65.99|63.19|65.85|63.05|66.15|63.35|65.77|62.97|0
1651815000000|2022-05-06 05:30:00|65.84|63.04|65.9|63.1|66.04|63.24|65.77|62.97|0
1651815300000|2022-05-06 05:35:00|65.92|63.12|65.74|62.94|66.06|63.26|65.74|62.94|0
1651815600000|2022-05-06 05:40:00|65.77|62.97|65.99|63.19|66.09|63.29|65.76|62.96|0
1651815900000|2022-05-06 05:45:00|65.98|63.18|66.12|63.32|66.17|63.37|65.91|63.11|0
1651816200000|2022-05-06 05:50:00|66.07|63.27|65.81|63.01|66.09|63.29|65.79|62.99|0
1651816500000|2022-05-06 05:55:00|65.86|63.06|65.88|63.08|66.17|63.37|65.84|63.04|0
1651816800000|2022-05-06 06:00:00|65.81|63.01|65.36|62.56|65.99|63.19|65.36|62.56|0
1651817100000|2022-05-06 06:05:00|65.41|62.61|65.27|62.47|65.51|62.71|65.21|62.41|0
1651817400000|2022-05-06 06:10:00|65.26|62.46|65.18|62.38|65.31|62.51|65.16|62.36|0
1651817700000|2022-05-06 06:15:00|65.16|62.36|65.44|62.64|65.63|62.83|65.16|62.36|0
1651818000000|2022-05-06 06:20:00|65.43|62.63|65.33|62.53|65.47|62.67|65.19|62.39|0
1651818300000|2022-05-06 06:25:00|65.35|62.55|66.1|63.3|66.13|63.33|65.35|62.55|0
1651818600000|2022-05-06 06:30:00|66.13|63.33|65.5|62.7|66.13|63.33|65.5|62.7|0
1651818900000|2022-05-06 06:35:00|65.48|62.68|65.2|62.4|65.7|62.9|65.15|62.35|0
1651819200000|2022-05-06 06:40:00|65.18|62.38|65.19|62.39|65.42|62.62|65.15|62.35|0
1651819500000|2022-05-06 06:45:00|65.2|62.4|65.55|62.75|65.55|62.75|65.15|62.35|0
1651819800000|2022-05-06 06:50:00|65.57|62.77|65.82|63.02|65.82|63.02|65.46|62.66|0
1651820100000|2022-05-06 06:55:00|65.87|63.07|66.26|63.46|66.27|63.47|65.64|62.84|0
1651820400000|2022-05-06 07:00:00|66.23|63.43|66.52|63.72|66.98|64.18|66.23|63.43|0
1651820700000|2022-05-06 07:05:00|66.28|63.88|66.73|64.33|66.77|64.37|66.27|63.87|0
1651821000000|2022-05-06 07:10:00|66.78|64.38|64.96|62.56|69.03|66.63|64.09|61.69|0
1651821300000|2022-05-06 07:15:00|66.13|63.73|65.25|62.85|66.19|63.79|64.65|62.25|0
1651821600000|2022-05-06 07:20:00|65.19|62.79|65.83|63.43|65.97|63.57|65.19|62.79|0
1651821900000|2022-05-06 07:25:00|65.93|63.53|64.82|62.42|65.96|63.56|64.41|62.01|0
1651822200000|2022-05-06 07:30:00|64.83|62.43|65.47|63.07|65.47|63.07|63.54|61.14|0
1651822500000|2022-05-06 07:35:00|65.45|63.05|68.27|65.87|68.33|65.93|65.45|63.05|0
1651822800000|2022-05-06 07:40:00|68.25|65.85|68.65|66.25|69.15|66.75|68.23|65.83|0
1651823100000|2022-05-06 07:45:00|68.68|66.28|68.44|66.04|68.81|66.41|68.26|65.86|0
1651823400000|2022-05-06 07:50:00|68.43|66.03|67.71|65.31|68.64|66.24|67.54|65.14|0
1651823700000|2022-05-06 07:55:00|67.67|65.27|66.8|64.4|67.77|65.37|66.8|64.4|0
1651824000000|2022-05-06 08:00:00|66.7|64.3|66.93|64.53|67.44|65.04|66.7|64.3|0
1651824300000|2022-05-06 08:05:00|66.9|64.5|66.64|64.24|67.08|64.68|66.24|63.84|0
1651824600000|2022-05-06 08:10:00|66.6|64.2|66.82|64.42|66.94|64.54|66.44|64.04|0
1651824900000|2022-05-06 08:15:00|66.85|64.45|66.14|63.74|67.16|64.76|65.99|63.59|0
1651825200000|2022-05-06 08:20:00|66.09|63.69|66.33|63.93|66.45|64.05|66.06|63.66|0
1651825500000|2022-05-06 08:25:00|66.34|63.94|66.03|63.63|66.51|64.11|66.01|63.61|0
1651825800000|2022-05-06 08:30:00|66.06|63.66|65.65|63.25|66.56|64.16|65.33|62.93|0
1651826100000|2022-05-06 08:35:00|65.64|63.24|65.77|63.37|66|63.6|65.64|63.24|0
1651826400000|2022-05-06 08:40:00|65.85|63.45|66.25|63.85|66.28|63.88|65.79|63.39|0
1651826700000|2022-05-06 08:45:00|66.24|63.84|66.17|63.77|66.33|63.93|65.9|63.5|0
1651827000000|2022-05-06 08:50:00|66.15|63.75|67.2|64.8|67.29|64.89|66.12|63.72|0
1651827300000|2022-05-06 08:55:00|67.27|64.87|67.07|64.67|67.27|64.87|66.68|64.28|0
1651827600000|2022-05-06 09:00:00|67.14|64.74|67.36|64.96|67.79|65.39|66.91|64.51|0
1651827900000|2022-05-06 09:05:00|67.33|64.93|67.74|65.34|67.84|65.44|67.28|64.88|0
1651828200000|2022-05-06 09:10:00|67.77|65.37|67.61|65.21|67.77|65.37|67.32|64.92|0
1651828500000|2022-05-06 09:15:00|67.65|65.25|68.02|65.62|68.23|65.83|67.51|65.11|0
1651828800000|2022-05-06 09:20:00|68.05|65.65|68.45|66.05|68.59|66.19|67.69|65.29|0
1651829100000|2022-05-06 09:25:00|68.43|66.03|68.46|66.06|68.58|66.18|68.27|65.87|0
1651829400000|2022-05-06 09:30:00|68.47|66.07|67.76|65.36|68.51|66.11|67.71|65.31|0
1651829700000|2022-05-06 09:35:00|67.75|65.35|67.5|65.1|68.02|65.62|67.47|65.07|0
1651830000000|2022-05-06 09:40:00|67.45|65.05|67.41|65.01|67.67|65.27|67.4|65|0
1651830300000|2022-05-06 09:45:00|67.4|65|67.29|64.89|67.42|65.02|66.96|64.56|0
1651830600000|2022-05-06 09:50:00|67.3|64.9|66.91|64.51|67.38|64.98|66.91|64.51|0
1651830900000|2022-05-06 09:55:00|66.93|64.53|66.87|64.47|67.17|64.77|66.77|64.37|0
1651831200000|2022-05-06 10:00:00|66.85|64.45|67.16|64.76|67.29|64.89|66.85|64.45|0
1651831500000|2022-05-06 10:05:00|67.18|64.78|67.4|65|67.43|65.03|66.78|64.38|0
1651831800000|2022-05-06 10:10:00|67.39|64.99|67.53|65.13|67.85|65.45|67.08|64.68|0
1651832100000|2022-05-06 10:15:00|67.54|65.14|67.54|65.14|67.85|65.45|67.46|65.06|0
1651832400000|2022-05-06 10:20:00|67.53|65.13|67.27|64.87|67.61|65.21|67.1|64.7|0
1651832700000|2022-05-06 10:25:00|67.24|64.84|66.97|64.57|67.25|64.85|66.95|64.55|0
1651833000000|2022-05-06 10:30:00|66.98|64.58|67.15|64.75|67.15|64.75|66.59|64.19|0
1651833300000|2022-05-06 10:35:00|67.16|64.76|67.01|64.61|67.33|64.93|66.97|64.57|0
1651833600000|2022-05-06 10:40:00|66.98|64.58|67.2|64.8|67.38|64.98|66.98|64.58|0
1651833900000|2022-05-06 10:45:00|67.21|64.81|67.12|64.72|67.39|64.99|67.07|64.67|0
1651834200000|2022-05-06 10:50:00|67.13|64.73|67.53|65.13|67.63|65.23|67.04|64.64|0
1651834500000|2022-05-06 10:55:00|67.58|65.18|67.5|65.1|67.94|65.54|67.43|65.03|0
1651834800000|2022-05-06 11:00:00|67.47|65.07|68.05|65.65|68.06|65.66|67.46|65.06|0
1651835100000|2022-05-06 11:05:00|68.04|65.64|68.2|65.8|68.33|65.93|67.88|65.48|0
1651835400000|2022-05-06 11:10:00|68.19|65.79|68.68|66.28|68.76|66.36|68.19|65.79|0
1651835700000|2022-05-06 11:15:00|68.66|66.26|69.1|66.7|69.1|66.7|67.2|64.8|0
1651836000000|2022-05-06 11:20:00|69.07|66.67|68.73|66.33|69.07|66.67|68.63|66.23|0
1651836300000|2022-05-06 11:25:00|68.72|66.32|68.98|66.58|69.1|66.7|68.72|66.32|0
1651836600000|2022-05-06 11:30:00|69.02|66.62|68.89|66.49|69.41|67.01|68.89|66.49|0
1651836900000|2022-05-06 11:35:00|68.86|66.46|68.55|66.15|69.13|66.73|68.55|66.15|0
1651837200000|2022-05-06 11:40:00|68.57|66.17|68.38|65.98|68.7|66.3|68.38|65.98|0
1651837500000|2022-05-06 11:45:00|68.36|65.96|68.57|66.17|68.57|66.17|68.36|65.96|0
1651837800000|2022-05-06 11:50:00|68.53|66.13|68.55|66.15|68.66|66.26|68.42|66.02|0
1651838100000|2022-05-06 11:55:00|68.54|66.14|68.3|65.9|68.66|66.26|68.12|65.72|0
1651838400000|2022-05-06 12:00:00|68.38|65.98|67.97|65.57|68.41|66.01|67.92|65.52|0
1651838700000|2022-05-06 12:05:00|67.98|65.58|67.71|65.31|68.17|65.77|67.61|65.21|0
1651839000000|2022-05-06 12:10:00|67.63|65.23|67.2|64.8|67.68|65.28|66.97|64.57|0
1651839300000|2022-05-06 12:15:00|67.25|64.85|67.1|64.7|67.33|64.93|67.07|64.67|0
1651839600000|2022-05-06 12:20:00|67.07|64.67|67.4|65|67.51|65.11|67.07|64.67|0
1651839900000|2022-05-06 12:25:00|67.38|64.98|67.09|64.69|67.74|65.34|66.78|64.38|0
1651840200000|2022-05-06 12:30:00|67.06|64.66|66.05|63.65|67.61|65.21|64.9|62.5|0
1651840500000|2022-05-06 12:35:00|65.9|63.5|64.6|62.2|66.12|63.72|64.33|61.93|0
1651840800000|2022-05-06 12:40:00|64.68|62.28|65.8|63.4|65.82|63.42|64.6|62.2|0
1651841100000|2022-05-06 12:45:00|65.75|63.35|67.27|64.87|67.27|64.87|65.7|63.3|0
1651841400000|2022-05-06 12:50:00|67.2|64.8|67.55|65.15|67.66|65.26|66.84|64.44|0
1651841700000|2022-05-06 12:55:00|67.57|65.17|68.63|66.23|68.8|66.4|66.46|64.06|0
1651842000000|2022-05-06 13:00:00|68.68|66.28|69.05|66.65|69.05|66.65|68.24|65.84|0
1651842300000|2022-05-06 13:05:00|68.94|66.54|68.94|66.54|69.04|66.64|68.49|66.09|0
1651842600000|2022-05-06 13:10:00|68.99|66.59|68.05|65.65|68.99|66.59|67.92|65.52|0
1651842900000|2022-05-06 13:15:00|68.08|65.68|67.94|65.54|68.6|66.2|67.92|65.52|0
1651843200000|2022-05-06 13:20:00|67.92|65.52|67.94|65.54|68.31|65.91|67.63|65.23|0
1651843500000|2022-05-06 13:25:00|67.92|65.52|68.36|65.96|68.36|65.96|67.74|65.34|0
1651843800000|2022-05-06 13:30:00|68.23|65.83|68.84|66.44|69.38|66.98|67.73|65.33|0
1651844100000|2022-05-06 13:35:00|68.87|66.47|73.17|70.77|76.41|74.01|68.87|66.47|0
1651844400000|2022-05-06 13:40:00|73.14|70.74|73.5|71.1|73.51|71.11|71.94|69.54|0
1651844700000|2022-05-06 13:45:00|73.47|71.07|72.65|70.25|75.23|72.83|72.59|70.19|0
1651845000000|2022-05-06 13:50:00|72.76|70.36|74.56|72.16|74.81|72.41|72.32|69.92|0
1651845300000|2022-05-06 13:55:00|74.53|72.13|74.47|72.07|75.29|72.89|74.06|71.66|0
1651845600000|2022-05-06 14:00:00|74.8|72.4|74.14|71.74|75.32|72.92|73.76|71.36|0
1651845900000|2022-05-06 14:05:00|73.97|71.57|72.75|70.35|73.97|71.57|71.2|68.8|0
1651846200000|2022-05-06 14:10:00|72.68|70.28|73.55|71.15|73.69|71.29|71.99|69.59|0
1651846500000|2022-05-06 14:15:00|73.39|70.99|71.05|68.65|73.39|70.99|69.92|67.52|0
1651846800000|2022-05-06 14:20:00|70.05|67.65|70|67.6|70.77|68.37|69.34|66.94|0
1651847100000|2022-05-06 14:25:00|69.57|67.17|70.95|68.55|70.95|68.55|69.1|66.7|0
1651847400000|2022-05-06 14:30:00|71.17|68.77|71.8|69.4|71.94|69.54|69.83|67.43|0
1651847700000|2022-05-06 14:35:00|71.91|69.51|71.72|69.32|72.24|69.84|71.26|68.86|0
1651848000000|2022-05-06 14:40:00|71.51|69.11|72.56|70.16|72.88|70.48|70.35|67.95|0
1651848300000|2022-05-06 14:45:00|72.89|70.49|69.77|67.37|72.89|70.49|69.5|67.1|0
1651848600000|2022-05-06 14:50:00|69.52|67.12|68.96|66.56|70.58|68.18|68.96|66.56|0
1651848900000|2022-05-06 14:55:00|68.97|66.57|66.45|64.05|69.42|67.02|66.03|63.63|0
1651849200000|2022-05-06 15:00:00|66.56|64.16|67.3|64.9|67.56|65.16|66.21|63.81|0
1651849500000|2022-05-06 15:05:00|67.22|64.82|67.12|64.72|67.76|65.36|66.84|64.44|0
1651849800000|2022-05-06 15:10:00|67.15|64.75|65.52|63.12|68.11|65.71|65.52|63.12|0
1651850100000|2022-05-06 15:15:00|65.4|63|65.06|62.66|66.11|63.71|64.54|62.14|0
1651850400000|2022-05-06 15:20:00|64.94|62.54|64.54|62.14|65.36|62.96|64.01|61.61|0
1651850700000|2022-05-06 15:25:00|64.52|62.12|65.42|63.02|66.01|63.61|63.95|61.55|0
1651851000000|2022-05-06 15:30:00|65.3|62.9|67.23|64.83|67.32|64.92|65.3|62.9|0
1651851300000|2022-05-06 15:35:00|67.25|64.85|68.66|66.26|68.73|66.33|66.42|64.02|0
1651851600000|2022-05-06 15:40:00|68.61|66.21|68.19|65.79|68.69|66.29|67.77|65.37|0
1651851900000|2022-05-06 15:45:00|68.26|65.86|68.05|65.65|68.74|66.34|67.98|65.58|0
1651852200000|2022-05-06 15:50:00|68.18|65.78|68.85|66.45|68.89|66.49|67.17|64.77|0
1651852500000|2022-05-06 15:55:00|68.81|66.41|69.13|66.73|69.5|67.1|68.37|65.97|0
1651852800000|2022-05-06 16:00:00|69.21|66.81|67.45|65.05|69.48|67.08|67.4|65|0
1651853100000|2022-05-06 16:05:00|67.43|65.03|67.17|64.77|67.48|65.08|65.87|63.47|0
1651853400000|2022-05-06 16:10:00|67.27|64.87|68.78|66.38|69.06|66.66|67.12|64.72|0
1651853700000|2022-05-06 16:15:00|68.88|66.48|69.27|66.87|69.27|66.87|67.94|65.54|0
1651854000000|2022-05-06 16:20:00|69.2|66.8|67.45|65.05|69.24|66.84|66.74|64.34|0
1651854300000|2022-05-06 16:25:00|67.34|64.94|67.03|64.63|67.73|65.33|66.73|64.33|0
1651854600000|2022-05-06 16:30:00|67.11|64.71|66.5|64.1|67.73|65.33|66.39|63.99|0
1651854900000|2022-05-06 16:35:00|66.42|64.02|67.06|64.66|68.07|65.67|66.11|63.71|0
1651855200000|2022-05-06 16:40:00|67.03|64.63|66.97|64.57|67.62|65.22|66.8|64.4|0
1651855500000|2022-05-06 16:45:00|67.02|64.62|67.2|64.8|67.2|64.8|66.58|64.18|0
1651855800000|2022-05-06 16:50:00|67.07|64.67|66.52|64.12|68.07|65.67|66.15|63.75|0
1651856100000|2022-05-06 16:55:00|66.68|64.28|66.61|64.21|66.71|64.31|65.42|63.02|0
1651856400000|2022-05-06 17:00:00|66.4|64|66.13|63.73|67.12|64.72|66.06|63.66|0
1651856700000|2022-05-06 17:05:00|66.16|63.76|67.03|64.63|67.6|65.2|66.16|63.76|0
1651857000000|2022-05-06 17:10:00|66.99|64.59|67.7|65.3|67.73|65.33|66.82|64.42|0
1651857300000|2022-05-06 17:15:00|67.65|65.25|67.14|64.74|68.99|66.59|66.96|64.56|0
1651857600000|2022-05-06 17:20:00|67.2|64.8|66.45|64.05|67.43|65.03|65.88|63.48|0
1651857900000|2022-05-06 17:25:00|66.6|64.2|66.65|64.25|67.46|65.06|66.14|63.74|0
1651858200000|2022-05-06 17:30:00|66.64|64.24|66.27|63.87|66.81|64.41|65.97|63.57|0
1651858500000|2022-05-06 17:35:00|66.2|63.8|67.43|65.03|67.84|65.44|65.75|63.35|0
1651858800000|2022-05-06 17:40:00|67.36|64.96|66.89|64.49|67.95|65.55|66.55|64.15|0
1651859100000|2022-05-06 17:45:00|66.82|64.42|66.93|64.53|67.73|65.33|66.41|64.01|0
1651859400000|2022-05-06 17:50:00|66.88|64.48|68.09|65.69|68.36|65.96|66.7|64.3|0
1651859700000|2022-05-06 17:55:00|68.15|65.75|68.14|65.74|68.46|66.06|67.99|65.59|0
1651860000000|2022-05-06 18:00:00|68.22|65.82|68.43|66.03|68.55|66.15|67.56|65.16|0
1651860300000|2022-05-06 18:05:00|68.54|66.14|69.73|67.33|69.73|67.33|68.54|66.14|0
1651860600000|2022-05-06 18:10:00|69.72|67.32|68.8|66.4|69.76|67.36|68.48|66.08|0
1651860900000|2022-05-06 18:15:00|68.69|66.29|68.93|66.53|68.98|66.58|68.06|65.66|0
1651861200000|2022-05-06 18:20:00|69.17|66.77|69.07|66.67|69.38|66.98|68.6|66.2|0
1651861500000|2022-05-06 18:25:00|69.24|66.84|69.56|67.16|70.02|67.62|69.06|66.66|0
1651861800000|2022-05-06 18:30:00|69.51|67.11|68.33|65.93|70.39|67.99|68.11|65.71|0
1651862100000|2022-05-06 18:35:00|69.38|66.98|70.24|67.84|70.54|68.14|69.38|66.98|0
1651862400000|2022-05-06 18:40:00|70.21|67.81|70.41|68.01|70.45|68.05|69.57|67.17|0
1651862700000|2022-05-06 18:45:00|70.48|68.08|68.93|66.53|70.58|68.18|68.93|66.53|0
1651863000000|2022-05-06 18:50:00|69.11|66.71|68.2|65.8|69.14|66.74|68.09|65.69|0
1651863300000|2022-05-06 18:55:00|68.06|65.66|69.56|67.16|69.56|67.16|67.8|65.4|0
1651863600000|2022-05-06 19:00:00|69.54|67.14|69.22|66.82|70.02|67.62|69.16|66.76|0
1651863900000|2022-05-06 19:05:00|69.4|67|70.34|67.94|70.64|68.24|69.06|66.66|0
1651864200000|2022-05-06 19:10:00|70.23|67.83|70.34|67.94|70.42|68.02|69.59|67.19|0
1651864500000|2022-05-06 19:15:00|70.31|67.91|69.92|67.52|70.82|68.42|69.82|67.42|0
1651864800000|2022-05-06 19:20:00|70.07|67.67|70.9|68.5|70.98|68.58|70.01|67.61|0
1651865100000|2022-05-06 19:25:00|70.82|68.42|69.69|67.29|71.15|68.75|69.5|67.1|0
1651865400000|2022-05-06 19:30:00|69.85|67.45|68.81|66.41|69.87|67.47|68.57|66.17|0
1651865700000|2022-05-06 19:35:00|68.7|66.3|66.42|64.02|68.73|66.33|66.34|63.94|0
1651866000000|2022-05-06 19:40:00|66.35|63.95|67.24|64.84|67.43|65.03|66.19|63.79|0
1651866300000|2022-05-06 19:45:00|67.11|64.71|66.24|63.84|67.6|65.2|65.68|63.28|0
1651866600000|2022-05-06 19:50:00|65.88|63.48|66.8|64.4|66.8|64.4|65.26|62.86|0
1651866900000|2022-05-06 19:55:00|66.86|64.46|66.82|64.42|67.36|64.96|66.51|64.11|0
1651867200000|2022-05-06 20:00:00|66.98|64.58|68|65.6|68|65.6|66.98|64.58|0
1651867500000|2022-05-06 20:05:00|68.02|65.62|66.81|64.41|69.12|66.72|66.66|64.26|0
1651867800000|2022-05-06 20:10:00|66.78|64.38|67.3|64.9|67.35|64.95|66.78|64.38|0
1652079900000|2022-05-09 07:05:00|66.79|64.39|66.7|64.3|67.15|64.75|66.61|64.21|0
1652080200000|2022-05-09 07:10:00|66.67|64.27|66.21|63.81|66.68|64.28|66.15|63.75|0
1652080500000|2022-05-09 07:15:00|66.23|63.83|67.04|64.64|67.05|64.65|66.11|63.71|0
1652080800000|2022-05-09 07:20:00|67.01|64.61|67.77|65.37|67.87|65.47|66.93|64.53|0
1652081100000|2022-05-09 07:25:00|67.83|65.43|67.57|65.17|68|65.6|67.44|65.04|0
1652081400000|2022-05-09 07:30:00|67.52|65.12|66.78|64.38|67.73|65.33|66.78|64.38|0
1652081700000|2022-05-09 07:35:00|66.73|64.33|66.86|64.46|67.06|64.66|66.61|64.21|0
1652082000000|2022-05-09 07:40:00|66.83|64.43|67.45|65.05|67.45|65.05|66.83|64.43|0
1652082300000|2022-05-09 07:45:00|67.44|65.04|67.32|64.92|67.57|65.17|67.22|64.82|0
1652082600000|2022-05-09 07:50:00|67.33|64.93|67.96|65.56|68.2|65.8|67.25|64.85|0
1652082900000|2022-05-09 07:55:00|67.94|65.54|69.15|66.75|69.34|66.94|65.91|63.51|0
1652083200000|2022-05-09 08:00:00|69.18|66.78|69.61|67.21|69.88|67.48|69.15|66.75|0
1652083500000|2022-05-09 08:05:00|69.62|67.22|69.15|66.75|69.8|67.4|69.12|66.72|0
1652083800000|2022-05-09 08:10:00|69.16|66.76|69.25|66.85|69.36|66.96|68.99|66.59|0
1652084100000|2022-05-09 08:15:00|69.3|66.9|69.6|67.2|69.67|67.27|68.98|66.58|0
1652084400000|2022-05-09 08:20:00|69.58|67.18|69.88|67.48|69.9|67.5|69.33|66.93|0
1652084700000|2022-05-09 08:25:00|69.85|67.45|69.9|67.5|70.09|67.69|69.59|67.19|0
1652085000000|2022-05-09 08:30:00|69.89|67.49|71.93|69.53|71.95|69.55|69.76|67.36|0
1652085300000|2022-05-09 08:35:00|71.94|69.54|71.51|69.11|72.14|69.74|71.51|69.11|0
1652085600000|2022-05-09 08:40:00|71.49|69.09|71.45|69.05|71.59|69.19|71.17|68.77|0
1652085900000|2022-05-09 08:45:00|71.44|69.04|70.79|68.39|71.44|69.04|70.73|68.33|0
1652086200000|2022-05-09 08:50:00|70.77|68.37|70.68|68.28|70.84|68.44|70.48|68.08|0
1652086500000|2022-05-09 08:55:00|70.65|68.25|70.81|68.41|71.07|68.67|70.5|68.1|0
1652086800000|2022-05-09 09:00:00|70.85|68.45|70.89|68.49|70.95|68.55|70.73|68.33|0
1652087100000|2022-05-09 09:05:00|70.86|68.46|71|68.6|71.11|68.71|70.77|68.37|0
1652087400000|2022-05-09 09:10:00|71.01|68.61|70.42|68.02|71.03|68.63|70.4|68|0
1652087700000|2022-05-09 09:15:00|70.4|68|70.74|68.34|70.94|68.54|70.34|67.94|0
1652088000000|2022-05-09 09:20:00|70.75|68.35|70.75|68.35|70.89|68.49|70.23|67.83|0
1652088300000|2022-05-09 09:25:00|70.78|68.38|71.46|69.06|71.55|69.15|70.61|68.21|0
1652088600000|2022-05-09 09:30:00|71.44|69.04|71.68|69.28|71.68|69.28|71.24|68.84|0
1652088900000|2022-05-09 09:35:00|71.7|69.3|72.02|69.62|72.13|69.73|71.63|69.23|0
1652089200000|2022-05-09 09:40:00|71.99|69.59|71.6|69.2|72.18|69.78|71.47|69.07|0
1652089500000|2022-05-09 09:45:00|71.62|69.22|71.92|69.52|72.12|69.72|71.51|69.11|0
1652089800000|2022-05-09 09:50:00|71.89|69.49|71.79|69.39|71.96|69.56|71.48|69.08|0
1652090100000|2022-05-09 09:55:00|71.8|69.4|71.62|69.22|72.29|69.89|71.58|69.18|0
1652090400000|2022-05-09 10:00:00|71.65|69.25|71.78|69.38|71.85|69.45|71.45|69.05|0
1652090700000|2022-05-09 10:05:00|71.76|69.36|71.89|69.49|72.08|69.68|71.51|69.11|0
1652091000000|2022-05-09 10:10:00|71.92|69.52|72.17|69.77|72.23|69.83|71.89|69.49|0
1652091300000|2022-05-09 10:15:00|72.23|69.83|72.03|69.63|72.24|69.84|71.83|69.43|0
1652091600000|2022-05-09 10:20:00|72|69.6|72.21|69.81|72.22|69.82|71.85|69.45|0
1652091900000|2022-05-09 10:25:00|72.17|69.77|72.25|69.85|72.59|70.19|72.04|69.64|0
1652092200000|2022-05-09 10:30:00|72.22|69.82|72.81|70.41|72.92|70.52|72.19|69.79|0
1652092500000|2022-05-09 10:35:00|72.87|70.47|73.32|70.92|73.32|70.92|72.78|70.38|0
1652092800000|2022-05-09 10:40:00|73.29|70.89|73.6|71.2|73.63|71.23|73.2|70.8|0
1652093100000|2022-05-09 10:45:00|73.59|71.19|73.37|70.97|74.11|71.71|73.37|70.97|0
1652093400000|2022-05-09 10:50:00|73.4|71|75.12|72.72|75.49|73.09|71.6|69.2|0
1652093700000|2022-05-09 10:55:00|75.13|72.73|74.97|72.57|75.29|72.89|74.77|72.37|0
1652094000000|2022-05-09 11:00:00|74.86|72.46|74.51|72.11|75|72.6|74.33|71.93|0
1652094300000|2022-05-09 11:05:00|74.55|72.15|74.65|72.25|74.74|72.34|74.14|71.74|0
1652094600000|2022-05-09 11:10:00|74.68|72.28|74.79|72.39|75.08|72.68|74.48|72.08|0
1652094900000|2022-05-09 11:15:00|74.88|72.48|75.07|72.67|75.22|72.82|74.68|72.28|0
1652095200000|2022-05-09 11:20:00|75.08|72.68|77.43|75.03|77.82|75.42|75.08|72.68|0
1652095500000|2022-05-09 11:25:00|77.46|75.06|77.55|75.15|77.64|75.24|77.37|74.97|0
1652095800000|2022-05-09 11:30:00|77.58|75.18|76.98|74.58|77.81|75.41|76.98|74.58|0
1652096100000|2022-05-09 11:35:00|76.99|74.59|77.17|74.77|77.22|74.82|76.56|74.16|0
1652096400000|2022-05-09 11:40:00|77.11|74.71|77.15|74.75|77.52|75.12|76.79|74.39|0
1652096700000|2022-05-09 11:45:00|77.13|74.73|76.35|73.95|77.31|74.91|76.32|73.92|0
1652097000000|2022-05-09 11:50:00|76.41|74.01|75.46|73.06|76.57|74.17|75.41|73.01|0
1652097300000|2022-05-09 11:55:00|75.43|73.03|75.35|72.95|75.72|73.32|75.03|72.63|0
1652097600000|2022-05-09 12:00:00|75.32|72.92|75|72.6|75.88|73.48|75|72.6|0
1652097900000|2022-05-09 12:05:00|74.97|72.57|75.93|73.53|76.29|73.89|74.39|71.99|0
1652098200000|2022-05-09 12:10:00|75.96|73.56|74.04|71.64|76.95|74.55|72.35|69.95|0
1652098500000|2022-05-09 12:15:00|74.06|71.66|74.61|72.21|74.71|72.31|73.99|71.59|0
1652098800000|2022-05-09 12:20:00|74.67|72.27|74.21|71.81|74.72|72.32|74.13|71.73|0
1652099100000|2022-05-09 12:25:00|74.24|71.84|74.75|72.35|74.75|72.35|74.21|71.81|0
1652099400000|2022-05-09 12:30:00|74.74|72.34|74.41|72.01|75.06|72.66|74.26|71.86|0
1652099700000|2022-05-09 12:35:00|74.43|72.03|73.58|71.18|74.55|72.15|73.58|71.18|0
1652100000000|2022-05-09 12:40:00|73.55|71.15|73.33|70.93|73.64|71.24|72.96|70.56|0
1652100300000|2022-05-09 12:45:00|73.24|70.84|73.33|70.93|73.75|71.35|73.05|70.65|0
1652100600000|2022-05-09 12:50:00|73.3|70.9|72.78|70.38|73.57|71.17|72.74|70.34|0
1652100900000|2022-05-09 12:55:00|72.8|70.4|73.44|71.04|73.47|71.07|72.77|70.37|0
1652101200000|2022-05-09 13:00:00|73.41|71.01|73.38|70.98|73.75|71.35|73.27|70.87|0
1652101500000|2022-05-09 13:05:00|73.3|70.9|73.27|70.87|73.61|71.21|73.19|70.79|0
1652101800000|2022-05-09 13:10:00|73.33|70.93|72.32|69.92|73.49|71.09|72.32|69.92|0
1652102100000|2022-05-09 13:15:00|72.21|69.81|72.99|70.59|73.01|70.61|72.15|69.75|0
1652102400000|2022-05-09 13:20:00|72.97|70.57|72.82|70.42|73.29|70.89|72.82|70.42|0
1652102700000|2022-05-09 13:25:00|72.84|70.44|73.36|70.96|73.36|70.96|72.68|70.28|0
1652103000000|2022-05-09 13:30:00|73.22|70.82|73.51|71.11|74.54|72.14|72.7|70.3|0
1652103300000|2022-05-09 13:35:00|73.15|70.75|72.81|70.41|74.02|71.62|71.92|69.52|0
1652103600000|2022-05-09 13:40:00|72.64|70.24|73.03|70.63|74.08|71.68|72.53|70.13|0
1652103900000|2022-05-09 13:45:00|72.94|70.54|74.7|72.3|75.47|73.07|72.94|70.54|0
1652104200000|2022-05-09 13:50:00|74.62|72.22|72.55|70.15|75.07|72.67|72.37|69.97|0
1652104500000|2022-05-09 13:55:00|72.61|70.21|72.6|70.2|73.1|70.7|71.78|69.38|0
1652104800000|2022-05-09 14:00:00|72.74|70.34|73.21|70.81|73.84|71.44|72.18|69.78|0
1652105100000|2022-05-09 14:05:00|73.24|70.84|74.9|72.5|74.9|72.5|72.85|70.45|0
1652105400000|2022-05-09 14:10:00|74.81|72.41|74.06|71.66|74.97|72.57|73.09|70.69|0
1652105700000|2022-05-09 14:15:00|74.17|71.77|74.9|72.5|75.16|72.76|73.55|71.15|0
1652106000000|2022-05-09 14:20:00|74.97|72.57|76.01|73.61|76.01|73.61|74.6|72.2|0
1652106300000|2022-05-09 14:25:00|76.16|73.76|76.24|73.84|76.48|74.08|75.4|73|0
1652106600000|2022-05-09 14:30:00|76.46|74.06|76.06|73.66|76.94|74.54|75.95|73.55|0
1652106900000|2022-05-09 14:35:00|76.14|73.74|77.68|75.28|77.77|75.37|76.04|73.64|0
1652107200000|2022-05-09 14:40:00|77.71|75.31|76.38|73.98|77.71|75.31|76.18|73.78|0
1652107500000|2022-05-09 14:45:00|76.21|73.81|76.1|73.7|76.59|74.19|75.57|73.17|0
1652107800000|2022-05-09 14:50:00|76.18|73.78|77.65|75.25|77.65|75.25|75.68|73.28|0
1652108100000|2022-05-09 14:55:00|77.62|75.22|78.16|75.76|78.16|75.76|76.24|73.84|0
1652108400000|2022-05-09 15:00:00|78.19|75.79|79.42|77.02|79.48|77.08|77.65|75.25|0
1652108700000|2022-05-09 15:05:00|79.45|77.05|79.54|77.14|80.25|77.85|79.45|77.05|0
1652109000000|2022-05-09 15:10:00|79.66|77.26|79.81|77.41|80.22|77.82|78.95|76.55|0
1652109300000|2022-05-09 15:15:00|79.87|77.47|78.65|76.25|79.93|77.53|77.69|75.29|0
1652109600000|2022-05-09 15:20:00|78.68|76.28|79.34|76.94|79.58|77.18|78.68|76.28|0
1652109900000|2022-05-09 15:25:00|79.4|77|79.85|77.45|80.01|77.61|79.31|76.91|0
1652110200000|2022-05-09 15:30:00|79.88|77.48|79.92|77.52|81.11|78.71|79.35|76.95|0
1652110500000|2022-05-09 15:35:00|79.89|77.49|78.59|76.19|80.13|77.73|78.5|76.1|0
1652110800000|2022-05-09 15:40:00|78.41|76.01|78.44|76.04|79.04|76.64|77.75|75.35|0
1652111100000|2022-05-09 15:45:00|78.53|76.13|78.02|75.62|78.74|76.34|77.34|74.94|0
1652111400000|2022-05-09 15:50:00|77.99|75.59|77.13|74.73|77.99|75.59|76.95|74.55|0
1652111700000|2022-05-09 15:55:00|77.04|74.64|77.42|75.02|77.75|75.35|76.72|74.32|0
1652112000000|2022-05-09 16:00:00|77.39|74.99|78.5|76.1|79.27|76.87|77.39|74.99|0
1652112300000|2022-05-09 16:05:00|78.49|76.09|76.61|74.21|78.61|76.21|75.81|73.41|0
1652112600000|2022-05-09 16:10:00|76.51|74.11|75.52|73.12|76.51|74.11|75.34|72.94|0
1652112900000|2022-05-09 16:15:00|75.58|73.18|74.28|71.4|75.58|73.18|73.58|70.94|0
1652113200000|2022-05-09 16:20:00|74.34|71.46|74.21|71.33|75.06|72.18|73.88|71|0
1652113500000|2022-05-09 16:25:00|74.19|71.31|74.45|71.57|75.37|72.49|73.94|71.06|0
1652113800000|2022-05-09 16:30:00|74.6|71.72|74.67|72.27|75.8|72.92|74.01|71.46|0
1652114100000|2022-05-09 16:35:00|74.62|72.22|76.72|73.84|76.72|73.89|74.62|72.22|0
1652114400000|2022-05-09 16:40:00|76.69|73.81|76.94|74.06|77.04|74.16|76.33|73.45|0
1652114700000|2022-05-09 16:45:00|77.07|74.19|77.18|74.3|77.45|74.57|76.92|74.04|0
1652115000000|2022-05-09 16:50:00|77.24|74.36|77.67|74.79|78.91|76.03|77.18|74.3|0
1652115300000|2022-05-09 16:55:00|77.73|74.85|79.06|76.18|79.12|76.24|77.67|74.79|0
1652115600000|2022-05-09 17:00:00|79.09|76.21|80.17|77.29|80.2|77.32|78.67|75.79|0
1652115900000|2022-05-09 17:05:00|80.2|77.32|79.77|77.37|80.23|77.46|79.5|76.86|0
1652116200000|2022-05-09 17:10:00|79.76|77.36|80.32|77.92|80.44|78.04|79.76|77.36|0
1652116500000|2022-05-09 17:15:00|80.35|77.95|79.47|77.07|80.38|77.98|79.2|76.8|0
1652116800000|2022-05-09 17:20:00|79.48|77.08|79.86|77.46|80.18|77.78|79.48|77.08|0
1652117100000|2022-05-09 17:25:00|79.83|77.43|78.62|76.22|79.84|77.44|78.49|76.09|0
1652117400000|2022-05-09 17:30:00|78.68|76.28|80.17|77.77|80.17|77.77|78.2|75.8|0
1652117700000|2022-05-09 17:35:00|80.19|77.79|80.25|77.85|80.71|78.31|80.11|77.71|0
1652118000000|2022-05-09 17:40:00|80.34|77.94|78.77|76.37|80.42|78.02|78.62|76.22|0
1652118300000|2022-05-09 17:45:00|78.74|76.34|79.46|77.06|79.56|77.16|78.38|75.98|0
1652118600000|2022-05-09 17:50:00|79.36|76.96|80.82|78.42|81.27|78.87|79.27|76.87|0
1652118900000|2022-05-09 17:55:00|80.88|78.48|79.54|77.14|80.95|78.55|79.03|76.63|0
1652119200000|2022-05-09 18:00:00|79.51|77.11|79.46|76.58|79.66|77.17|78.61|76.08|0
1652119500000|2022-05-09 18:05:00|79.45|76.57|79.9|77.02|80.35|77.47|79.08|76.2|0
1652119800000|2022-05-09 18:10:00|80.14|77.26|79.87|76.99|80.26|77.38|79.08|76.2|0
1652120100000|2022-05-09 18:15:00|79.9|77.02|78.87|75.99|79.9|77.02|78.6|75.72|0
1652120400000|2022-05-09 18:20:00|78.79|75.91|80.18|77.3|80.35|77.47|78.72|75.84|0
1652120700000|2022-05-09 18:25:00|80.17|77.29|80.35|77.47|80.87|77.99|80.1|77.22|0
1652121000000|2022-05-09 18:30:00|80.32|77.44|80.39|77.51|81.48|78.6|80.19|77.31|0
1652121300000|2022-05-09 18:35:00|80.68|77.8|80.43|77.55|80.83|77.95|79.61|76.73|0
1652121600000|2022-05-09 18:40:00|80.56|77.68|80.36|77.48|80.76|77.88|80.01|77.13|0
1652121900000|2022-05-09 18:45:00|80.46|77.58|80.34|77.46|80.52|77.64|79.07|76.19|0
1652122200000|2022-05-09 18:50:00|80.37|77.49|79.58|76.7|81.1|78.22|79.29|76.41|0
1652122500000|2022-05-09 18:55:00|79.67|76.79|78.94|76.06|79.67|76.79|78.44|75.56|0
1652122800000|2022-05-09 19:00:00|78.53|75.65|79.06|76.18|79.3|76.42|77.72|74.84|0
1652123100000|2022-05-09 19:05:00|79.2|76.32|79.03|76.15|79.3|76.42|77.57|74.69|0
1652123400000|2022-05-09 19:10:00|79.15|76.27|77.69|74.81|79.15|76.27|77.41|74.53|0
1652123700000|2022-05-09 19:15:00|77.57|74.69|78.16|75.28|79.48|76.6|77.34|74.46|0
1652124000000|2022-05-09 19:20:00|78.17|75.29|79.76|76.88|79.98|77.1|78.17|75.29|0
1652124300000|2022-05-09 19:25:00|79.89|77.01|80.91|78.03|81.04|78.16|79.67|76.79|0
1652124600000|2022-05-09 19:30:00|80.88|78|81.63|78.75|82.28|79.4|79.33|76.45|0
1652124900000|2022-05-09 19:35:00|81.53|78.65|81.35|78.47|82.15|79.27|81.16|78.28|0
1652125200000|2022-05-09 19:40:00|81.41|78.53|82.22|79.82|82.47|80.07|81.41|78.53|0
1652125500000|2022-05-09 19:45:00|82.19|79.79|83.91|81.03|83.91|81.03|81.94|79.54|0
1652125800000|2022-05-09 19:50:00|83.56|80.68|84.03|81.15|84.96|82.08|83.56|80.68|0
1652126100000|2022-05-09 19:55:00|83.84|80.96|83.84|80.96|84.53|81.65|81.93|79.05|0
1652126400000|2022-05-09 20:00:00|83.77|80.89|82.86|79.98|84.2|81.32|82.67|79.79|0
1652126700000|2022-05-09 20:05:00|82.89|80.01|82.83|79.95|83.19|80.31|82.14|79.26|0
1652127000000|2022-05-09 20:10:00|82.8|79.92|82.23|79.35|82.92|80.04|82.08|79.2|0
1652127300000|2022-05-09 20:15:00|82.33|79.45|83.16|79.8|83.19|79.83|82.33|79.16|0
1652127600000|2022-05-09 20:20:00|83.14|79.78|83.15|79.79|83.19|79.83|83.09|79.73|0
1652127900000|2022-05-09 20:25:00|83.12|79.76|83.43|80.07|83.59|80.23|83.03|79.67|0
1652128200000|2022-05-09 20:30:00|83.4|80.04|83.68|80.32|83.78|80.42|83.15|79.79|0
1652128500000|2022-05-09 20:35:00|83.65|80.29|83.74|80.38|83.87|80.51|83.56|80.2|0
1652128800000|2022-05-09 20:40:00|83.71|80.35|83.76|80.4|83.93|80.57|83.71|80.35|0
1652129100000|2022-05-09 20:45:00|83.74|80.38|83.65|80.29|83.84|80.48|83.55|80.19|0
1652129400000|2022-05-09 20:50:00|83.66|80.3|83.66|80.3|83.83|80.47|83.6|80.24|0
1652129700000|2022-05-09 20:55:00|83.64|80.28|83.44|80.64|83.83|80.64|83.44|80.25|0
1652130000000|2022-05-09 21:00:00|83.47|80.67|83.66|80.86|83.78|80.98|83.11|80.31|0
1652130300000|2022-05-09 21:05:00|83.67|80.87|83.66|80.86|83.68|80.88|83.64|80.84|0
1652130600000|2022-05-09 21:10:00|83.65|80.85|83.65|80.85|83.66|80.86|83.64|80.84|0
1652130900000|2022-05-09 21:15:00|83.66|80.86|83.66|80.86|83.7|80.9|83.62|80.82|0
1652131200000|2022-05-09 21:20:00|83.67|80.87|83.69|80.89|83.74|80.94|83.63|80.83|0
1652131500000|2022-05-09 21:25:00|83.66|80.86|83.77|80.97|83.78|80.98|83.66|80.86|0
1652131800000|2022-05-09 21:30:00|83.78|80.98|83.81|81.01|83.85|81.05|83.75|80.95|0
1652132100000|2022-05-09 21:35:00|83.83|81.03|83.83|81.03|83.85|81.05|83.83|81.03|0
1652132400000|2022-05-09 21:40:00|83.8|81|83.82|81.02|83.87|81.07|83.78|80.98|0
1652132700000|2022-05-09 21:45:00|83.83|81.03|83.81|81.01|83.83|81.03|83.79|80.99|0
1652133000000|2022-05-09 21:50:00|83.8|81|83.7|80.9|83.8|81|83.7|80.9|0
1652133300000|2022-05-09 21:55:00|83.69|80.89|83.47|80.67|83.69|80.89|83.41|80.61|0
1652133600000|2022-05-09 22:00:00|83.28|80.48|83.05|80.25|83.28|80.48|82.48|79.68|0
1652133900000|2022-05-09 22:05:00|83.07|80.27|83.1|80.3|83.1|80.3|82.8|80|0
1652134200000|2022-05-09 22:10:00|83.07|80.27|82.79|79.99|83.29|80.49|82.79|79.99|0
1652134500000|2022-05-09 22:15:00|82.72|79.92|82.63|79.83|82.82|80.02|82.54|79.74|0
1652134800000|2022-05-09 22:20:00|82.61|79.81|82.58|79.78|82.69|79.89|82.47|79.67|0
1652135100000|2022-05-09 22:25:00|82.55|79.75|82.56|79.76|82.6|79.8|82.5|79.7|0
1652135400000|2022-05-09 22:30:00|82.53|79.73|82.22|79.42|82.58|79.78|82.16|79.36|0
1652135700000|2022-05-09 22:35:00|82.19|79.39|82.19|79.39|82.22|79.42|82.13|79.33|0
1652136000000|2022-05-09 22:40:00|82.22|79.42|82.34|79.54|82.4|79.6|82.19|79.39|0
1652136300000|2022-05-09 22:45:00|82.32|79.52|82.15|79.35|82.46|79.66|82.15|79.35|0
1652136600000|2022-05-09 22:50:00|82.21|79.41|82.27|79.47|82.34|79.54|82.21|79.41|0
1652136900000|2022-05-09 22:55:00|82.29|79.49|82.3|79.5|82.46|79.66|82.24|79.44|0
1652137200000|2022-05-09 23:00:00|82.27|79.47|82.33|79.53|82.4|79.6|82.24|79.44|0
1652137500000|2022-05-09 23:05:00|82.32|79.52|82.42|79.62|82.42|79.62|82.25|79.45|0
1652137800000|2022-05-09 23:10:00|82.41|79.61|82.87|80.07|82.87|80.07|82.39|79.59|0
1652138100000|2022-05-09 23:15:00|82.86|80.06|82.87|80.07|83.14|80.34|82.79|79.99|0
1652138400000|2022-05-09 23:20:00|82.85|80.05|83.07|80.27|83.17|80.37|82.67|79.87|0
1652138700000|2022-05-09 23:25:00|83.04|80.24|83.1|80.3|83.38|80.58|83.04|80.24|0
1652139000000|2022-05-09 23:30:00|83.13|80.33|82.91|80.11|83.19|80.39|82.91|80.11|0
1652139300000|2022-05-09 23:35:00|82.9|80.1|82.89|80.09|83.13|80.33|82.83|80.03|0
1652139600000|2022-05-09 23:40:00|82.86|80.06|82.69|79.89|82.94|80.14|82.5|79.7|0
1652139900000|2022-05-09 23:45:00|82.66|79.86|82.91|80.11|82.91|80.11|82.47|79.67|0
1652140200000|2022-05-09 23:50:00|82.94|80.14|82.65|79.85|82.94|80.14|82.55|79.75|0
1652140500000|2022-05-09 23:55:00|82.69|79.89|82.4|79.6|82.69|79.89|82.25|79.45|0
1652140800000|2022-05-10 00:00:00|82.39|79.59|83.18|80.38|83.21|80.41|82.31|79.51|0
1652141100000|2022-05-10 00:05:00|83.17|80.37|83.49|80.69|83.49|80.69|83.12|80.32|0
1652141400000|2022-05-10 00:10:00|83.4|80.6|85.15|81.79|85.15|81.79|83.4|80.6|0
1652141700000|2022-05-10 00:15:00|85.16|81.8|86.9|83.54|87.46|84.1|85.16|81.8|0
1652142000000|2022-05-10 00:20:00|86.82|83.46|86.81|83.17|87.29|83.93|86.51|83.07|0
1652142300000|2022-05-10 00:25:00|86.84|83.2|86.71|83.07|87|83.36|86.42|82.78|0
1652142600000|2022-05-10 00:30:00|86.63|82.99|86.15|82.51|86.74|83.1|86.08|82.44|0
1652142900000|2022-05-10 00:35:00|86.1|82.46|86.48|82.84|86.51|82.87|85.84|82.2|0
1652143200000|2022-05-10 00:40:00|86.45|82.81|85.95|82.31|86.9|83.26|85.9|82.26|0
1652143500000|2022-05-10 00:45:00|85.96|82.32|86.61|82.97|86.61|82.97|85.87|82.23|0
1652143800000|2022-05-10 00:50:00|86.57|82.93|86.35|82.71|86.8|83.16|86.25|82.61|0
1652144100000|2022-05-10 00:55:00|86.38|82.74|86.18|82.54|86.44|82.8|86.02|82.38|0
1652144400000|2022-05-10 01:00:00|86.07|82.43|86.37|82.73|86.67|83.03|86.01|82.37|0
1652144700000|2022-05-10 01:05:00|86.34|82.7|84.89|81.25|86.39|82.75|84.85|81.21|0
1652145000000|2022-05-10 01:10:00|84.9|81.26|85.03|81.39|85.54|81.9|84.61|80.97|0
1652145300000|2022-05-10 01:15:00|85.01|81.37|84.93|81.29|85.09|81.45|84.42|80.78|0
1652145600000|2022-05-10 01:20:00|84.9|81.26|85.31|81.67|85.39|81.75|84.74|81.1|0
1652145900000|2022-05-10 01:25:00|85.28|81.64|85.18|81.54|85.53|81.89|84.89|81.25|0
1652146200000|2022-05-10 01:30:00|85.26|81.62|85.13|81.49|85.56|81.92|84.99|81.35|0
1652146500000|2022-05-10 01:35:00|85.1|81.46|85.24|81.6|85.72|82.08|85.08|81.44|0
1652146800000|2022-05-10 01:40:00|85.26|81.62|85.46|81.82|85.46|81.82|84.72|81.08|0
1652147100000|2022-05-10 01:45:00|85.43|81.79|85.22|81.58|85.65|82.01|85.12|81.48|0
1652147400000|2022-05-10 01:50:00|85.16|81.52|83.72|80.08|85.19|81.55|83.72|80.08|0
1652147700000|2022-05-10 01:55:00|83.69|80.05|83.39|79.75|83.72|80.08|83|79.36|0
1652148000000|2022-05-10 02:00:00|83.31|79.67|83.24|79.6|83.51|79.87|83.03|79.39|0
1652148300000|2022-05-10 02:05:00|82.62|78.98|82.32|78.68|83.1|79.46|82.32|78.68|0
1652148600000|2022-05-10 02:10:00|82.23|78.59|81.95|78.31|82.26|78.62|81.88|78.24|0
1652148900000|2022-05-10 02:15:00|81.92|78.28|82.01|78.37|82.38|78.74|81.91|78.27|0
1652149200000|2022-05-10 02:20:00|81.97|78.33|82.07|78.43|82.13|78.49|81.83|78.19|0
1652149500000|2022-05-10 02:25:00|82.04|78.4|81.03|77.39|82.07|78.43|81|77.36|0
1652149800000|2022-05-10 02:30:00|81.09|77.45|80.85|77.21|81.27|77.63|80.58|76.94|0
1652150100000|2022-05-10 02:35:00|80.84|77.2|80.33|76.69|80.94|77.3|80.33|76.69|0
1652150400000|2022-05-10 02:40:00|80.32|76.68|80.75|77.11|80.88|77.24|80.32|76.68|0
1652150700000|2022-05-10 02:45:00|80.79|77.15|80.77|77.13|80.88|77.24|80.56|76.92|0
1652151000000|2022-05-10 02:50:00|80.75|77.11|80.78|77.14|80.87|77.23|80.54|76.9|0
1652151300000|2022-05-10 02:55:00|80.75|77.11|80.84|77.2|80.99|77.35|80.63|76.99|0
1652151600000|2022-05-10 03:00:00|80.81|77.17|80.47|76.83|80.84|77.2|80.47|76.83|0
1652151900000|2022-05-10 03:05:00|80.52|76.88|80.47|76.83|80.81|77.17|80.23|76.59|0
1652152200000|2022-05-10 03:10:00|80.53|76.89|80.76|77.12|80.84|77.2|80.43|76.79|0
1652152500000|2022-05-10 03:15:00|80.77|77.13|80.82|77.18|80.97|77.33|80.61|76.97|0
1652152800000|2022-05-10 03:20:00|80.83|77.19|81.29|77.65|81.48|77.84|80.77|77.13|0
1652153100000|2022-05-10 03:25:00|81.28|77.64|81.07|77.43|81.41|77.77|81.01|77.37|0
1652153400000|2022-05-10 03:30:00|81.06|77.42|81.15|77.51|81.32|77.68|81.06|77.42|0
1652153700000|2022-05-10 03:35:00|81.13|77.49|80.89|77.25|81.21|77.57|80.83|77.19|0
1652154000000|2022-05-10 03:40:00|80.87|77.23|80.76|77.12|80.92|77.28|80.54|76.9|0
1652154300000|2022-05-10 03:45:00|80.79|77.15|80.38|76.74|80.79|77.15|80.37|76.73|0
1652154600000|2022-05-10 03:50:00|80.31|76.67|80.24|76.6|80.38|76.74|80.18|76.54|0
1652154900000|2022-05-10 03:55:00|80.21|76.57|80.18|76.54|80.33|76.69|80.18|76.54|0
1652155200000|2022-05-10 04:00:00|80.21|76.57|80.21|76.57|80.33|76.69|80.18|76.54|0
1652155500000|2022-05-10 04:05:00|80.19|76.55|80.24|76.6|80.36|76.72|80.18|76.54|0
1652155800000|2022-05-10 04:10:00|80.27|76.63|80.3|76.66|80.36|76.72|80.18|76.54|0
1652156100000|2022-05-10 04:15:00|80.33|76.69|80.32|76.68|80.45|76.81|80.23|76.59|0
1652156400000|2022-05-10 04:20:00|80.29|76.65|80.38|76.74|80.41|76.77|80.23|76.59|0
1652156700000|2022-05-10 04:25:00|80.35|76.71|80.29|76.65|80.38|76.74|80.2|76.56|0
1652157000000|2022-05-10 04:30:00|80.26|76.62|80.35|76.71|80.35|76.71|80.17|76.53|0
1652157300000|2022-05-10 04:35:00|80.32|76.68|80.26|76.62|80.47|76.83|80.17|76.53|0
1652157600000|2022-05-10 04:40:00|80.27|76.63|80.22|76.58|80.29|76.65|80.19|76.55|0
1652157900000|2022-05-10 04:45:00|80.27|76.63|80.22|76.58|80.28|76.64|80.16|76.52|0
1652158200000|2022-05-10 04:50:00|80.25|76.61|80.34|76.7|80.34|76.7|80.19|76.55|0
1652158500000|2022-05-10 04:55:00|80.4|76.76|80.31|76.67|80.46|76.82|80.16|76.52|0
1652158800000|2022-05-10 05:00:00|80.33|76.69|80.46|76.82|80.55|76.91|80.16|76.52|0
1652159100000|2022-05-10 05:05:00|80.43|76.79|79.73|76.09|80.45|76.81|79.61|75.97|0
1652159400000|2022-05-10 05:10:00|79.7|76.06|79.61|75.97|79.7|76.06|79.61|75.97|0
1652159700000|2022-05-10 05:15:00|79.64|76|79.64|76|79.87|76.23|79.61|75.97|0
1652160000000|2022-05-10 05:20:00|79.65|76.01|79.94|76.3|80.09|76.45|79.65|76.01|0
1652160300000|2022-05-10 05:25:00|79.92|76.28|79.53|75.89|79.97|76.33|79.42|75.78|0
1652160600000|2022-05-10 05:30:00|79.51|75.87|79.27|75.63|79.57|75.93|79.21|75.57|0
1652160900000|2022-05-10 05:35:00|79.24|75.6|79.21|75.57|79.32|75.68|79.21|75.57|0
1652161200000|2022-05-10 05:40:00|79.24|75.6|79.36|75.72|79.45|75.81|79.23|75.59|0
1652161500000|2022-05-10 05:45:00|79.34|75.7|79.21|75.57|79.36|75.72|79.21|75.57|0
1652161800000|2022-05-10 05:50:00|79.24|75.6|79.67|76.03|79.72|76.08|78.83|75.19|0
1652162100000|2022-05-10 05:55:00|79.66|76.02|79.82|76.18|79.82|76.18|79.47|75.83|0
1652162400000|2022-05-10 06:00:00|79.8|76.16|79.05|75.41|80.06|76.42|78.99|75.35|0
1652162700000|2022-05-10 06:05:00|79.02|75.38|79.14|75.5|79.23|75.59|78.66|75.02|0
1652163000000|2022-05-10 06:10:00|79.17|75.53|78.56|74.92|79.2|75.56|78.54|74.9|0
1652163300000|2022-05-10 06:15:00|78.57|74.93|78.84|75.2|78.87|75.23|78.57|74.93|0
1652163600000|2022-05-10 06:20:00|78.79|75.15|78.54|74.9|78.79|75.15|78.54|74.9|0
1652163900000|2022-05-10 06:25:00|78.57|74.93|78.89|75.25|78.94|75.3|78.54|74.9|0
1652164200000|2022-05-10 06:30:00|78.86|75.22|78.64|75|78.86|75.22|78.53|74.89|0
1652164500000|2022-05-10 06:35:00|78.65|75.01|78.3|74.66|78.67|75.03|78.21|74.57|0
1652164800000|2022-05-10 06:40:00|78.24|74.6|77.73|74.09|78.34|74.7|77.67|74.03|0
1652165100000|2022-05-10 06:45:00|77.7|74.06|77.86|74.22|80.36|76.72|77.61|73.97|0
1652165400000|2022-05-10 06:50:00|77.85|74.21|77.59|73.95|78.07|74.43|77.37|73.73|0
1652165700000|2022-05-10 06:55:00|77.58|73.94|77.58|73.94|77.62|73.98|77.36|73.72|0
1652166000000|2022-05-10 07:00:00|77.5|73.86|78.15|74.51|78.15|74.51|77.5|73.86|0
1652166300000|2022-05-10 07:05:00|77.86|74.74|77.93|74.81|77.93|74.81|77.23|74.11|0
1652166600000|2022-05-10 07:10:00|77.98|74.86|78.03|74.91|78.51|75.39|77.9|74.78|0
1652166900000|2022-05-10 07:15:00|78.02|74.9|77.91|74.79|78.36|75.24|77.44|74.32|0
1652167200000|2022-05-10 07:20:00|77.94|74.82|77.2|74.08|77.94|74.82|77.2|74.08|0
1652167500000|2022-05-10 07:25:00|77.26|74.14|77.54|74.42|77.59|74.47|77.12|74|0
1652167800000|2022-05-10 07:30:00|77.53|74.41|78.61|75.49|78.8|75.68|77.53|74.41|0
1652168100000|2022-05-10 07:35:00|78.35|75.23|77.82|74.7|78.64|75.52|77.7|74.58|0
1652168400000|2022-05-10 07:40:00|77.83|74.71|78.62|75.5|78.62|75.5|77.55|74.43|0
1652168700000|2022-05-10 07:45:00|78.56|75.44|78.92|75.8|79.14|76.02|78.41|75.29|0
1652169000000|2022-05-10 07:50:00|78.83|75.71|79.2|76.08|79.27|76.15|78.41|75.29|0
1652169300000|2022-05-10 07:55:00|79.18|76.06|79.06|75.94|79.35|76.23|78.63|75.51|0
1652169600000|2022-05-10 08:00:00|79.03|75.91|78.94|75.82|79.3|76.18|78.73|75.61|0
1652169900000|2022-05-10 08:05:00|78.99|75.87|78.18|75.06|79.17|76.05|78.18|75.06|0
1652170200000|2022-05-10 08:10:00|78.21|75.09|78.64|75.52|78.64|75.52|78.06|74.94|0
1652170500000|2022-05-10 08:15:00|78.59|75.47|77.89|74.77|78.59|75.47|77.89|74.77|0
1652170800000|2022-05-10 08:20:00|77.91|74.79|77.48|74.36|77.98|74.86|77.43|74.31|0
1652171100000|2022-05-10 08:25:00|77.51|74.39|77.31|74.19|77.8|74.68|77.17|74.05|0
1652171400000|2022-05-10 08:30:00|77.33|74.21|76.08|73.68|77.33|74.21|76.08|73.33|0
1652171700000|2022-05-10 08:35:00|76.11|73.71|76.14|73.74|76.33|73.93|76.08|73.68|0
1652172000000|2022-05-10 08:40:00|76.17|73.77|76.4|74|76.64|74.24|76.17|73.77|0
1652172300000|2022-05-10 08:45:00|76.31|73.91|76.23|73.83|76.49|74.09|76.08|73.68|0
1652172600000|2022-05-10 08:50:00|76.24|73.84|76.59|74.19|76.59|74.19|76.09|73.69|0
1652172900000|2022-05-10 08:55:00|76.56|74.16|76.25|73.85|76.57|74.17|76.16|73.76|0
1652173200000|2022-05-10 09:00:00|76.24|73.84|76.26|73.86|76.45|74.05|76.09|73.69|0
1652173500000|2022-05-10 09:05:00|76.28|73.88|76.07|73.67|76.29|73.89|76.07|73.67|0
1652173800000|2022-05-10 09:10:00|75.78|73.38|75.77|73.37|76.01|73.61|75.75|73.35|0
1652174100000|2022-05-10 09:15:00|75.78|73.38|76.19|73.79|76.27|73.87|75.72|73.32|0
1652174400000|2022-05-10 09:20:00|76.21|73.81|76.32|73.92|76.45|74.05|75.98|73.58|0
1652174700000|2022-05-10 09:25:00|76.33|73.93|76.45|74.05|76.53|74.13|76.24|73.84|0
1652175000000|2022-05-10 09:30:00|76.42|74.02|76.17|73.77|76.42|74.02|76.11|73.71|0
1652175300000|2022-05-10 09:35:00|76.15|73.75|75.8|73.4|76.36|73.96|75.8|73.4|0
1652175600000|2022-05-10 09:40:00|75.79|73.39|76.26|73.86|76.29|73.89|75.76|73.36|0
1652175900000|2022-05-10 09:45:00|76.29|73.89|76.57|74.17|76.64|74.24|76.21|73.81|0
1652176200000|2022-05-10 09:50:00|76.54|74.14|77.2|74.8|77.2|74.8|76.35|73.95|0
1652176500000|2022-05-10 09:55:00|77.22|74.82|77.92|74.8|77.92|75.28|77.08|74.59|0
1652176800000|2022-05-10 10:00:00|77.89|74.77|77.91|74.79|78.15|75.03|77.65|74.53|0
1652177100000|2022-05-10 10:05:00|77.88|74.76|77.82|74.7|77.94|74.82|77.35|74.23|0
1652177400000|2022-05-10 10:10:00|77.79|74.67|77.82|74.7|77.91|74.79|77.53|74.41|0
1652177700000|2022-05-10 10:15:00|77.79|74.67|77.55|74.43|78.19|75.07|77.55|74.43|0
1652178000000|2022-05-10 10:20:00|77.54|74.42|77.18|74.06|77.64|74.52|77.14|74.02|0
1652178300000|2022-05-10 10:25:00|76.82|74.42|76.98|74.58|77.1|74.7|76.78|74.38|0
1652178600000|2022-05-10 10:30:00|77.04|74.64|76.45|74.05|77.04|74.64|76.45|74.05|0
1652178900000|2022-05-10 10:35:00|76.48|74.08|76.6|74.2|76.66|74.26|76.42|74.02|0
1652179200000|2022-05-10 10:40:00|76.57|74.17|76.62|74.22|76.71|74.31|76.42|74.02|0
1652179500000|2022-05-10 10:45:00|76.64|74.24|77.15|74.75|77.3|74.9|76.42|74.02|0
1652179800000|2022-05-10 10:50:00|77.18|74.78|77.6|75.2|77.64|75.24|77|74.6|0
1652180100000|2022-05-10 10:55:00|77.61|75.21|78.5|76.1|78.96|76.56|77.36|74.96|0
1652180400000|2022-05-10 11:00:00|78.52|76.12|79.03|76.63|79.03|76.63|78.22|75.82|0
1652180700000|2022-05-10 11:05:00|78.94|76.54|78.98|76.58|79.38|76.98|78.67|76.27|0
1652181000000|2022-05-10 11:10:00|78.95|76.55|79.13|76.73|79.28|76.88|78.95|76.55|0
1652181300000|2022-05-10 11:15:00|79.1|76.7|79.7|77.3|79.76|77.36|79.1|76.7|0
1652181600000|2022-05-10 11:20:00|79.76|77.36|79.73|77.33|80.11|77.71|79.58|77.18|0
1652181900000|2022-05-10 11:25:00|79.82|77.42|79.22|76.82|79.83|77.43|79.16|76.76|0
1652182200000|2022-05-10 11:30:00|79.28|76.88|78.47|76.07|79.56|77.16|78.44|76.04|0
1652182500000|2022-05-10 11:35:00|78.48|76.08|78.45|76.05|78.63|76.23|78.39|75.99|0
1652182800000|2022-05-10 11:40:00|78.44|76.04|79.08|76.68|79.08|76.68|78.42|76.02|0
1652183100000|2022-05-10 11:45:00|79.11|76.71|78.42|76.02|79.14|76.74|78.33|75.93|0
1652183400000|2022-05-10 11:50:00|78.36|75.96|79.14|76.74|79.14|76.74|78.34|75.94|0
1652183700000|2022-05-10 11:55:00|79.17|76.77|78.41|76.01|79.17|76.77|78.35|75.95|0
1652184000000|2022-05-10 12:00:00|78.43|76.03|77.74|75.34|78.47|76.07|77.71|75.31|0
1652184300000|2022-05-10 12:05:00|77.71|75.31|77.47|75.07|77.8|75.4|77.17|74.77|0
1652184600000|2022-05-10 12:10:00|77.44|75.04|77.11|74.71|77.44|75.04|77.02|74.62|0
1652184900000|2022-05-10 12:15:00|77.08|74.68|76.9|74.5|77.39|74.99|76.84|74.44|0
1652185200000|2022-05-10 12:20:00|76.86|74.46|76.91|74.51|77.5|75.1|76.76|74.36|0
1652185500000|2022-05-10 12:25:00|76.88|74.48|77.23|74.83|77.62|75.22|76.88|74.48|0
1652185800000|2022-05-10 12:30:00|77.26|74.86|77.17|74.77|77.47|75.07|76.85|74.45|0
1652186100000|2022-05-10 12:35:00|77.14|74.74|76.18|73.78|77.19|74.79|76.18|73.78|0
1652186400000|2022-05-10 12:40:00|76.15|73.75|76.5|74.1|76.55|74.15|76.03|73.63|0
1652186700000|2022-05-10 12:45:00|76.51|74.11|76.61|74.21|76.73|74.33|76.29|73.89|0
1652187000000|2022-05-10 12:50:00|76.58|74.18|75.63|73.23|76.64|74.24|75.59|73.19|0
1652187300000|2022-05-10 12:55:00|75.65|73.25|75.29|72.89|75.82|73.42|75.07|72.67|0
1652187600000|2022-05-10 13:00:00|75.24|72.84|74.37|71.97|76.29|73.89|74.34|71.94|0
1652187900000|2022-05-10 13:05:00|74.4|72|74.71|72.31|74.77|72.37|74.34|71.94|0
1652188200000|2022-05-10 13:10:00|74.7|72.3|74.68|72.28|74.8|72.4|74.34|71.94|0
1652188500000|2022-05-10 13:15:00|74.74|72.34|74.91|72.51|74.94|72.54|74.42|72.02|0
1652188800000|2022-05-10 13:20:00|74.88|72.48|74.56|72.16|74.91|72.51|74.45|72.05|0
1652189100000|2022-05-10 13:25:00|74.59|72.19|74.33|71.93|74.76|72.36|74.33|71.93|0
1652189400000|2022-05-10 13:30:00|73.99|71.59|74.05|71.65|74.13|71.73|72.69|70.29|0
1652189700000|2022-05-10 13:35:00|74.36|71.96|74.49|72.09|75.52|73.12|74.19|71.79|0
1652190000000|2022-05-10 13:40:00|74.5|72.1|75.48|73.08|75.63|73.23|74.5|72.1|0
1652190300000|2022-05-10 13:45:00|75.63|73.23|77.29|74.89|77.53|75.13|75.6|73.2|0
1652190600000|2022-05-10 13:50:00|77.44|75.04|76.44|74.04|77.59|75.19|76.06|73.66|0
1652190900000|2022-05-10 13:55:00|76.49|74.09|75.07|72.67|76.58|74.18|75.07|72.67|0
1652191200000|2022-05-10 14:00:00|74.96|72.56|74.64|72.24|76.06|73.66|74.53|72.13|0
1652191500000|2022-05-10 14:05:00|74.61|72.21|74.98|72.58|75.14|72.74|73.96|71.56|0
1652191800000|2022-05-10 14:10:00|74.78|72.38|75.7|73.3|76.23|73.83|74.36|71.96|0
1652192100000|2022-05-10 14:15:00|75.82|73.42|75.58|73.18|75.96|73.56|74.81|72.41|0
1652192400000|2022-05-10 14:20:00|75.54|73.14|75.12|72.72|76.15|73.75|74.21|71.81|0
1652192700000|2022-05-10 14:25:00|75.15|72.75|75.7|73.3|76.41|74.01|74.95|72.55|0
1652193000000|2022-05-10 14:30:00|75.73|73.33|76.43|74.03|76.76|74.36|75.38|72.98|0
1652193300000|2022-05-10 14:35:00|76.26|73.86|76.8|74.4|77.11|74.71|76.24|73.84|0
1652193600000|2022-05-10 14:40:00|76.72|74.32|76.41|74.01|77.79|75.39|74.9|72.5|0
1652193900000|2022-05-10 14:45:00|76.47|74.07|79.97|77.57|80.37|77.97|76.38|73.98|0
1652194200000|2022-05-10 14:50:00|80.19|77.79|79.27|76.87|81.02|78.62|79.06|76.66|0
1652194500000|2022-05-10 14:55:00|79.39|76.99|80.2|77.8|80.4|78|79.22|76.82|0
1652194800000|2022-05-10 15:00:00|80.34|77.94|81.08|78.68|81.48|79.08|79.42|77.02|0
1652195100000|2022-05-10 15:05:00|81.01|78.61|82.95|80.55|86.19|83.79|80.23|77.83|0
1652195400000|2022-05-10 15:10:00|82.87|80.47|83.59|81.19|83.59|81.19|82.14|79.74|0
1652195700000|2022-05-10 15:15:00|83.72|81.32|81.54|79.14|84.04|81.64|81.53|79.13|0
1652196000000|2022-05-10 15:20:00|81.51|79.11|83.24|80.84|83.35|80.95|81.51|79.11|0
1652196300000|2022-05-10 15:25:00|83.21|80.81|84.27|81.87|85.78|83.38|82.75|80.35|0
1652196600000|2022-05-10 15:30:00|84.14|81.74|84.13|81.73|85.19|82.79|83.02|80.62|0
1652196900000|2022-05-10 15:35:00|84.06|81.66|82.22|79.82|84.22|81.82|82.03|79.63|0
1652197200000|2022-05-10 15:40:00|82.31|79.91|83.07|80.67|83.57|81.17|81.82|79.42|0
1652197500000|2022-05-10 15:45:00|82.97|80.57|83.91|81.51|84.48|82.08|82.94|80.54|0
1652197800000|2022-05-10 15:50:00|83.98|81.58|83.85|81.45|85.13|82.73|83.75|81.35|0
1652198100000|2022-05-10 15:55:00|83.86|81.46|83.46|81.06|85.42|83.02|82.87|80.47|0
1652198400000|2022-05-10 16:00:00|83.34|80.94|82.24|79.84|83.86|81.46|82.11|79.71|0
1652198700000|2022-05-10 16:05:00|82.17|79.77|84.51|82.11|84.61|82.21|82.11|79.71|0
1652199000000|2022-05-10 16:10:00|84.61|82.21|83.97|81.57|85.03|82.63|83.24|80.84|0
1652199300000|2022-05-10 16:15:00|84.16|81.76|84.61|82.21|84.7|82.3|83.08|80.68|0
1652199600000|2022-05-10 16:20:00|84.64|82.24|84.8|82.4|85.12|82.72|84.09|81.69|0
1652199900000|2022-05-10 16:25:00|84.92|82.52|84.68|82.28|85.12|82.72|83.49|81.09|0
1652200200000|2022-05-10 16:30:00|84.78|82.38|85.98|83.58|86.57|84.17|84.14|81.74|0
1652200500000|2022-05-10 16:35:00|86.08|83.68|85.71|83.31|86.11|83.71|85|82.6|0
1652200800000|2022-05-10 16:40:00|85.91|83.51|84.61|82.21|86.07|83.67|84.58|82.18|0
1652201100000|2022-05-10 16:45:00|84.68|82.28|83.78|81.38|84.9|82.5|83.05|80.65|0
1652201400000|2022-05-10 16:50:00|83.84|81.44|85.32|82.92|85.55|83.15|83.84|81.44|0
1652201700000|2022-05-10 16:55:00|85.43|83.03|84.51|82.11|85.53|83.13|84.06|81.66|0
1652202000000|2022-05-10 17:00:00|84.73|82.33|82.94|80.54|84.88|82.48|82.56|80.16|0
1652202300000|2022-05-10 17:05:00|82.99|80.59|81.36|78.96|83.04|80.64|81.36|78.96|0
1652202600000|2022-05-10 17:10:00|81.73|79.33|82.36|79.96|82.96|80.56|81.67|79.27|0
1652202900000|2022-05-10 17:15:00|82.26|79.86|82.99|80.59|83.4|81|81.92|79.52|0
1652203200000|2022-05-10 17:20:00|82.48|80.08|82.86|80.46|83.64|81.24|82.39|79.99|0
1652203500000|2022-05-10 17:25:00|82.77|80.37|80.64|78.24|82.77|80.37|80.64|78.24|0
1652203800000|2022-05-10 17:30:00|80.67|78.27|79.31|76.91|82.04|79.64|79.28|76.88|0
1652204100000|2022-05-10 17:35:00|79.28|76.88|77.95|75.55|79.28|76.88|77.77|75.37|0
1652204400000|2022-05-10 17:40:00|77.9|75.5|77.08|74.68|77.9|75.5|76.51|74.11|0
1652204700000|2022-05-10 17:45:00|78.67|76.27|76.16|73.76|78.67|76.27|76.12|73.72|0
1652205000000|2022-05-10 17:50:00|76.19|73.79|76.29|73.89|76.98|74.58|75.98|73.58|0
1652205300000|2022-05-10 17:55:00|76.13|73.73|75.51|73.11|76.57|74.17|75.4|73|0
1652205600000|2022-05-10 18:00:00|75.43|73.03|75.54|73.14|76.27|73.87|75.22|72.82|0
1652205900000|2022-05-10 18:05:00|75.43|73.03|77.39|74.99|77.45|75.05|75.4|73|0
1652206200000|2022-05-10 18:10:00|77.36|74.96|74.52|72.12|77.36|74.96|74.29|71.89|0
1652206500000|2022-05-10 18:15:00|74.61|72.21|75.68|73.28|77.19|74.79|74.52|72.12|0
1652206800000|2022-05-10 18:20:00|75.62|73.22|76.06|73.66|76.24|73.84|74.66|72.26|0
1652207100000|2022-05-10 18:25:00|76.03|73.63|76.5|74.1|77.43|75.03|75.94|73.54|0
1652207400000|2022-05-10 18:30:00|76.44|74.04|76.59|74.19|76.95|74.55|76.09|73.69|0
1652207700000|2022-05-10 18:35:00|76.68|74.28|76.56|74.16|76.68|74.28|75.57|73.17|0
1652208000000|2022-05-10 18:40:00|76.74|74.34|74.68|72.28|77.33|74.93|74.59|72.19|0
1652208300000|2022-05-10 18:45:00|74.8|72.4|75.85|73.45|76.94|74.54|74.74|72.34|0
1652208600000|2022-05-10 18:50:00|76.02|73.62|74.21|71.81|76.35|73.95|73.39|70.99|0
1652208900000|2022-05-10 18:55:00|74.15|71.75|74.6|72.2|75.7|73.3|74.03|71.63|0
1652209200000|2022-05-10 19:00:00|74.55|72.15|74.17|71.77|74.85|72.45|73.77|71.37|0
1652209500000|2022-05-10 19:05:00|74.2|71.8|74.32|71.92|74.38|71.98|72.88|70.48|0
1652209800000|2022-05-10 19:10:00|74.43|72.03|74.11|71.71|74.55|72.15|73.48|71.08|0
1652210100000|2022-05-10 19:15:00|74.05|71.65|74.05|71.65|74.87|72.47|73.39|70.99|0
1652210400000|2022-05-10 19:20:00|73.99|71.59|75.72|73.32|75.93|73.53|73.88|71.48|0
1652210700000|2022-05-10 19:25:00|75.69|73.29|76.05|73.65|76.05|73.65|75.51|73.11|0
1652211000000|2022-05-10 19:30:00|76.49|74.09|76.82|74.42|77.42|75.02|76.49|74.09|0
1652211300000|2022-05-10 19:35:00|76.94|74.54|77.66|75.26|78.12|75.72|76.5|74.1|0
1652211600000|2022-05-10 19:40:00|77.75|75.35|78.05|75.65|78.18|75.78|77.45|75.05|0
1652211900000|2022-05-10 19:45:00|77.89|75.49|76.89|74.49|78.27|75.87|75.53|73.13|0
1652212200000|2022-05-10 19:50:00|77.47|75.07|76.56|74.16|77.89|75.49|76.41|74.01|0
1652212500000|2022-05-10 19:55:00|76.59|74.19|76.98|74.58|77.52|75.12|76.5|74.1|0
1652212800000|2022-05-10 20:00:00|77.1|74.7|77.76|75.36|78.05|75.65|77.01|74.61|0
1652213100000|2022-05-10 20:05:00|77.67|75.27|77.16|74.76|77.7|75.3|76.59|74.19|0
1652213400000|2022-05-10 20:10:00|77.1|74.7|76.62|74.22|77.28|74.88|75.9|73.5|0
1652213700000|2022-05-10 20:15:00|76.94|74.14|76.7|73.9|76.97|74.17|76.61|73.81|0
1652214000000|2022-05-10 20:20:00|76.73|73.93|76.61|73.81|76.88|74.08|76.43|73.63|0
1652214300000|2022-05-10 20:25:00|76.59|73.79|76.49|73.69|76.77|73.97|76.43|73.63|0
1652214600000|2022-05-10 20:30:00|76.52|73.72|76.78|73.98|76.84|74.04|76.43|73.63|0
1652214900000|2022-05-10 20:35:00|76.75|73.95|76.75|73.95|76.93|74.13|76.63|73.83|0
1652215200000|2022-05-10 20:40:00|76.78|73.98|76.96|74.16|76.99|74.19|76.69|73.89|0
1652215500000|2022-05-10 20:45:00|76.95|74.15|77.16|74.36|77.38|74.58|76.95|74.15|0
1652215800000|2022-05-10 20:50:00|77.14|74.34|77.05|74.25|77.23|74.43|76.85|74.05|0
1652216100000|2022-05-10 20:55:00|77.03|74.23|77.03|74.23|77.14|74.34|76.78|73.98|0
1652216400000|2022-05-10 21:00:00|77.07|74.27|77.03|74.23|77.12|74.32|77.01|74.21|0
1652216700000|2022-05-10 21:05:00|77.06|74.26|77.05|74.25|77.12|74.32|76.97|74.17|0
1652217000000|2022-05-10 21:10:00|77.04|74.24|77.08|74.28|77.08|74.28|77.04|74.24|0
1652217300000|2022-05-10 21:15:00|77.1|74.3|77.02|74.22|77.1|74.3|77|74.2|0
1652217600000|2022-05-10 21:20:00|77.01|74.21|77.04|74.24|77.04|74.24|77|74.2|0
1652217900000|2022-05-10 21:25:00|77.01|74.21|77.06|74.26|77.17|74.37|77.01|74.21|0
1652218200000|2022-05-10 21:30:00|77.07|74.27|77.09|74.29|77.11|74.31|77.04|74.24|0
1652218500000|2022-05-10 21:35:00|77.08|74.28|77.11|74.31|77.15|74.35|77.07|74.27|0
1652218800000|2022-05-10 21:40:00|77.08|74.28|77.06|74.26|77.11|74.31|77.06|74.26|0
1652219100000|2022-05-10 21:45:00|77.07|74.27|77.08|74.28|77.15|74.35|77.07|74.27|0
1652219400000|2022-05-10 21:50:00|77.1|74.3|77.05|74.25|77.1|74.3|77.05|74.25|0
1652219700000|2022-05-10 21:55:00|77.04|74.24|77.06|74.26|77.09|74.29|77.01|74.21|0
1652220000000|2022-05-10 22:00:00|77.13|74.33|77.2|74.4|77.28|74.48|76.95|74.15|0
1652220300000|2022-05-10 22:05:00|77.16|74.36|77.22|74.42|77.39|74.59|77.05|74.25|0
1652220600000|2022-05-10 22:10:00|77.17|74.37|77.23|74.43|77.32|74.52|77.05|74.25|0
1652220900000|2022-05-10 22:15:00|77.22|74.42|77.23|74.43|77.32|74.52|77.11|74.31|0
1652221200000|2022-05-10 22:20:00|77.21|74.41|77.02|74.22|77.21|74.41|76.9|74.1|0
1652221500000|2022-05-10 22:25:00|77|74.2|77.01|74.21|77.27|74.47|76.96|74.16|0
1652221800000|2022-05-10 22:30:00|76.98|74.18|76.8|74|76.98|74.18|76.8|74|0
1652222100000|2022-05-10 22:35:00|76.83|74.03|76.83|74.03|76.88|74.08|76.77|73.97|0
1652222400000|2022-05-10 22:40:00|76.77|73.97|76.68|73.88|76.83|74.03|76.65|73.85|0
1652222700000|2022-05-10 22:45:00|76.65|73.85|76.48|73.68|76.65|73.85|76.38|73.58|0
1652223000000|2022-05-10 22:50:00|76.47|73.67|76.41|73.61|76.48|73.68|76.35|73.55|0
1652223300000|2022-05-10 22:55:00|76.39|73.59|76.46|73.66|76.49|73.69|76.32|73.52|0
1652223600000|2022-05-10 23:00:00|76.45|73.65|76.51|73.71|76.58|73.78|76.42|73.62|0
1652223900000|2022-05-10 23:05:00|76.54|73.74|76.31|73.51|76.58|73.78|76.27|73.47|0
1652224200000|2022-05-10 23:10:00|76.33|73.53|76.34|73.54|76.4|73.6|76.19|73.39|0
1652224500000|2022-05-10 23:15:00|76.37|73.57|76.53|73.73|76.56|73.76|76.37|73.57|0
1652224800000|2022-05-10 23:20:00|76.55|73.75|76.54|73.74|76.58|73.78|76.54|73.74|0
1652225100000|2022-05-10 23:25:00|76.53|73.73|76.48|73.68|76.53|73.73|76.44|73.64|0
1652225400000|2022-05-10 23:30:00|76.45|73.65|76.93|74.13|77.05|74.25|76.39|73.59|0
1652225700000|2022-05-10 23:35:00|76.96|74.16|77.08|74.28|77.2|74.4|76.71|73.91|0
1652226000000|2022-05-10 23:40:00|77.05|74.25|76.93|74.13|77.26|74.46|76.9|74.1|0
1652226300000|2022-05-10 23:45:00|77.03|74.23|77.24|74.44|77.26|74.46|76.99|74.19|0
1652226600000|2022-05-10 23:50:00|77.23|74.43|77.29|74.49|77.29|74.49|77.15|74.35|0
1652226900000|2022-05-10 23:55:00|77.26|74.46|76.95|74.15|77.6|74.8|76.95|74.15|0
1652227200000|2022-05-11 00:00:00|76.98|74.18|77.06|74.26|77.43|74.63|76.98|74.18|0
1652227500000|2022-05-11 00:05:00|77.01|74.21|76.11|73.31|77.07|74.27|76.11|73.31|0
1652227800000|2022-05-11 00:10:00|76.14|73.34|76.02|73.22|76.17|73.37|75.99|73.19|0
1652228100000|2022-05-11 00:15:00|75.99|73.19|75.66|72.86|76.11|73.31|75.6|72.8|0
1652228400000|2022-05-11 00:20:00|75.63|72.83|75.48|72.68|75.79|72.99|75.42|72.62|0
1652228700000|2022-05-11 00:25:00|75.51|72.71|75.69|72.89|75.72|72.92|75.39|72.59|0
1652229000000|2022-05-11 00:30:00|75.72|72.92|75.6|72.8|75.83|73.03|75.54|72.74|0
1652229300000|2022-05-11 00:35:00|75.61|72.81|75.86|73.06|75.89|73.09|75.61|72.81|0
1652229600000|2022-05-11 00:40:00|75.89|73.09|76.13|73.33|76.16|73.36|75.86|73.06|0
1652229900000|2022-05-11 00:45:00|76.16|73.36|76.57|73.77|76.69|73.89|76.14|73.34|0
1652230200000|2022-05-11 00:50:00|76.6|73.8|76.54|73.74|76.78|73.98|76.51|73.71|0
1652230500000|2022-05-11 00:55:00|76.56|73.76|76.39|73.59|76.56|73.76|76|73.2|0
1652230800000|2022-05-11 01:00:00|76.41|73.61|76.46|73.66|76.84|74.04|76.36|73.56|0
1652231100000|2022-05-11 01:05:00|76.45|73.65|76.69|73.89|76.69|73.89|76.37|73.57|0
1652231400000|2022-05-11 01:10:00|76.64|73.84|76.79|73.99|76.9|74.1|76.64|73.84|0
1652231700000|2022-05-11 01:15:00|76.81|74.01|76.29|73.49|76.81|74.01|76.2|73.4|0
1652232000000|2022-05-11 01:20:00|76.23|73.43|75.7|72.9|76.29|73.49|75.61|72.81|0
1652232300000|2022-05-11 01:25:00|75.68|72.88|75.56|72.76|75.82|73.02|75.52|72.72|0
1652232600000|2022-05-11 01:30:00|75.49|72.69|75.69|72.89|75.81|73.01|75.37|72.57|0
1652232900000|2022-05-11 01:35:00|75.66|72.86|75.66|72.86|76.04|73.24|75.57|72.77|0
1652233200000|2022-05-11 01:40:00|75.6|72.8|75.39|72.59|75.6|72.8|75.36|72.56|0
1652233500000|2022-05-11 01:45:00|75.36|72.56|75.66|72.86|75.66|72.86|75.36|72.56|0
1652233800000|2022-05-11 01:50:00|75.64|72.84|75.18|72.38|75.84|73.04|75.1|72.3|0
1652234100000|2022-05-11 01:55:00|75.21|72.41|75.09|72.29|75.21|72.41|75.02|72.22|0
1652234400000|2022-05-11 02:00:00|75.12|72.32|75.06|72.26|75.3|72.5|75.03|72.23|0
1652234700000|2022-05-11 02:05:00|75.05|72.25|74.62|71.82|75.06|72.26|74.62|71.82|0
1652235000000|2022-05-11 02:10:00|74.68|71.88|74.71|71.91|74.74|71.94|74.62|71.82|0
1652235300000|2022-05-11 02:15:00|74.68|71.88|74.62|71.82|74.87|72.07|74.62|71.82|0
1652235600000|2022-05-11 02:20:00|74.65|71.85|74.35|71.55|74.65|71.85|74.21|71.41|0
1652235900000|2022-05-11 02:25:00|74.34|71.54|74.29|71.49|74.4|71.6|74.25|71.45|0
1652236200000|2022-05-11 02:30:00|74.32|71.52|74.23|71.43|74.32|71.52|74.2|71.4|0
1652236500000|2022-05-11 02:35:00|74.26|71.46|74.35|71.55|74.52|71.72|74.26|71.46|0
1652236800000|2022-05-11 02:40:00|74.33|71.53|74.55|71.75|74.6|71.8|74.26|71.46|0
1652237100000|2022-05-11 02:45:00|74.52|71.72|74.49|71.69|74.59|71.79|74.43|71.63|0
1652237400000|2022-05-11 02:50:00|74.52|71.72|74.5|71.7|74.58|71.78|74.43|71.63|0
1652237700000|2022-05-11 02:55:00|74.49|71.69|74.6|71.8|74.72|71.92|74.47|71.67|0
1652238000000|2022-05-11 03:00:00|74.62|71.82|74.56|71.76|74.75|71.95|74.53|71.73|0
1652238300000|2022-05-11 03:05:00|74.57|71.77|74.56|71.76|74.6|71.8|74.45|71.65|0
1652238600000|2022-05-11 03:10:00|74.54|71.74|74.66|71.86|74.75|71.95|74.54|71.74|0
1652238900000|2022-05-11 03:15:00|74.67|71.87|74.55|71.75|74.77|71.97|74.45|71.65|0
1652239200000|2022-05-11 03:20:00|74.54|71.74|74.39|71.59|74.57|71.77|74.35|71.55|0
1652239500000|2022-05-11 03:25:00|74.41|71.61|74.45|71.65|74.51|71.71|74.35|71.55|0
1652239800000|2022-05-11 03:30:00|74.4|71.6|74.55|71.75|74.56|71.76|74.39|71.59|0
1652240100000|2022-05-11 03:35:00|74.53|71.73|74.56|71.76|74.56|71.76|74.44|71.64|0
1652240400000|2022-05-11 03:40:00|74.55|71.75|74.68|71.88|74.85|72.05|74.53|71.73|0
1652240700000|2022-05-11 03:45:00|74.65|71.85|74.35|71.55|74.65|71.85|74.29|71.49|0
1652241000000|2022-05-11 03:50:00|74.32|71.52|74.67|71.87|74.73|71.93|74.31|71.51|0
1652241300000|2022-05-11 03:55:00|74.63|71.83|74.52|71.72|74.67|71.87|74.47|71.67|0
1652241600000|2022-05-11 04:00:00|74.55|71.75|74.41|71.61|74.61|71.81|74.39|71.59|0
1652241900000|2022-05-11 04:05:00|74.42|71.62|74.43|71.63|74.49|71.69|74.38|71.58|0
1652242200000|2022-05-11 04:10:00|74.4|71.6|74.5|71.7|74.52|71.72|74.39|71.59|0
1652242500000|2022-05-11 04:15:00|74.49|71.69|74.52|71.72|74.61|71.81|74.45|71.65|0
1652242800000|2022-05-11 04:20:00|74.55|71.75|74.66|71.86|74.72|71.92|74.52|71.72|0
1652243100000|2022-05-11 04:25:00|74.63|71.83|74.72|71.92|74.78|71.98|74.63|71.83|0
1652243400000|2022-05-11 04:30:00|74.66|71.86|74.61|71.81|74.72|71.92|74.57|71.77|0
1652243700000|2022-05-11 04:35:00|74.6|71.8|74.63|71.83|74.69|71.89|74.51|71.71|0
1652244000000|2022-05-11 04:40:00|74.6|71.8|74.64|71.84|74.66|71.86|74.54|71.74|0
1652244300000|2022-05-11 04:45:00|74.63|71.83|74.62|71.82|74.65|71.85|74.57|71.77|0
1652244600000|2022-05-11 04:50:00|74.61|71.81|74.46|71.66|74.62|71.82|74.42|71.62|0
1652244900000|2022-05-11 04:55:00|74.45|71.65|74.31|71.51|74.53|71.73|74.3|71.5|0
1652245200000|2022-05-11 05:00:00|74.3|71.5|74.36|71.56|74.39|71.59|74.24|71.44|0
1652245500000|2022-05-11 05:05:00|74.37|71.57|74.41|71.61|74.44|71.64|74.21|71.41|0
1652245800000|2022-05-11 05:10:00|74.38|71.58|74.38|71.58|74.59|71.79|74.34|71.54|0
1652246100000|2022-05-11 05:15:00|74.37|71.57|74.66|71.86|74.66|71.86|74.15|71.35|0
1652246400000|2022-05-11 05:20:00|74.63|71.83|74.64|71.84|74.73|71.93|74.49|71.69|0
1652246700000|2022-05-11 05:25:00|74.61|71.81|74.14|71.34|74.61|71.81|74.14|71.34|0
1652247000000|2022-05-11 05:30:00|74.17|71.37|74.24|71.44|74.33|71.53|74.14|71.34|0
1652247300000|2022-05-11 05:35:00|74.23|71.43|74.37|71.57|74.46|71.66|74.2|71.4|0
1652247600000|2022-05-11 05:40:00|74.36|71.56|74.52|71.72|74.58|71.78|74.3|71.5|0
1652247900000|2022-05-11 05:45:00|74.53|71.73|74.28|71.48|74.57|71.77|74.19|71.39|0
1652248200000|2022-05-11 05:50:00|74.27|71.47|74.57|71.77|74.6|71.8|74.19|71.39|0
1652248500000|2022-05-11 05:55:00|74.56|71.76|74.53|71.73|74.78|71.98|74.53|71.73|0
1652248800000|2022-05-11 06:00:00|74.6|71.8|74.89|72.09|75.13|72.33|74.6|71.8|0
1652249100000|2022-05-11 06:05:00|74.86|72.06|74.61|71.81|75.13|72.33|74.57|71.77|0
1652249400000|2022-05-11 06:10:00|74.62|71.82|74.56|71.76|74.74|71.94|74.55|71.75|0
1652249700000|2022-05-11 06:15:00|74.51|71.71|73.98|71.18|74.51|71.71|73.95|71.15|0
1652250000000|2022-05-11 06:20:00|73.97|71.17|73.89|71.09|74.15|71.35|73.86|71.06|0
1652250300000|2022-05-11 06:25:00|73.91|71.11|74.01|71.21|74.2|71.4|73.88|71.08|0
1652250600000|2022-05-11 06:30:00|73.98|71.18|74.11|71.31|74.11|71.31|73.86|71.06|0
1652250900000|2022-05-11 06:35:00|74.14|71.34|75.46|72.66|75.94|73.14|74.14|71.34|0
1652251200000|2022-05-11 06:40:00|75.48|72.68|75.15|72.35|75.48|72.68|75.09|72.29|0
1652251500000|2022-05-11 06:45:00|75.17|72.37|75.59|72.79|75.68|72.88|75.14|72.34|0
1652251800000|2022-05-11 06:50:00|75.62|72.82|75.61|72.81|75.8|73|75.52|72.72|0
1652252100000|2022-05-11 06:55:00|75.62|72.82|75.66|72.86|75.8|73|75.53|72.73|0
1652252400000|2022-05-11 07:00:00|75.5|72.7|75.72|72.92|75.96|73.16|75.41|72.61|0
1652252700000|2022-05-11 07:05:00|75.59|73.19|75.08|72.68|75.73|73.33|74.99|72.59|0
1652253000000|2022-05-11 07:10:00|75.19|72.79|75.71|73.31|75.74|73.34|75.03|72.63|0
1652253300000|2022-05-11 07:15:00|75.74|73.34|75.87|73.47|76.27|73.87|75.74|73.34|0
1652253600000|2022-05-11 07:20:00|75.79|73.39|75.82|73.42|75.9|73.5|75.22|72.82|0
1652253900000|2022-05-11 07:25:00|75.81|73.41|76.03|73.63|76.33|73.93|75.79|73.39|0
1652254200000|2022-05-11 07:30:00|75.98|73.58|76.28|73.88|76.47|74.07|75.85|73.45|0
1652254500000|2022-05-11 07:35:00|76.29|73.89|76.05|73.65|76.29|73.89|75.83|73.43|0
1652254800000|2022-05-11 07:40:00|76.02|73.62|75.82|73.42|76.14|73.74|75.55|73.15|0
1652255100000|2022-05-11 07:45:00|75.71|73.31|75.61|73.21|75.86|73.46|75.52|73.12|0
1652255400000|2022-05-11 07:50:00|75.58|73.18|75.62|73.22|75.75|73.35|75.37|72.97|0
1652255700000|2022-05-11 07:55:00|75.63|73.23|75.47|73.07|75.84|73.44|75.28|72.88|0
1652256000000|2022-05-11 08:00:00|75.43|73.03|75.2|72.8|75.54|73.14|74.95|72.55|0
1652256300000|2022-05-11 08:05:00|75.19|72.79|74.92|72.52|75.41|73.01|74.83|72.43|0
1652256600000|2022-05-11 08:10:00|74.88|72.48|74.4|72|74.89|72.49|74.37|71.97|0
1652256900000|2022-05-11 08:15:00|74.37|71.97|74.28|71.88|74.51|72.11|74.12|71.72|0
1652257200000|2022-05-11 08:20:00|74.36|71.96|73.75|71.35|74.36|71.96|73.73|71.33|0
1652257500000|2022-05-11 08:25:00|73.78|71.38|73.46|71.06|73.93|71.53|73.46|71.06|0
1652257800000|2022-05-11 08:30:00|73.41|71.01|73.2|70.8|73.52|71.12|73.18|70.78|0
1652258100000|2022-05-11 08:35:00|73.25|70.85|73.03|70.63|73.26|70.86|72.94|70.54|0
1652258400000|2022-05-11 08:40:00|73.06|70.66|72.52|70.12|73.06|70.66|72.4|70|0
1652258700000|2022-05-11 08:45:00|72.5|70.1|72.44|70.04|73.83|71.43|72.43|70.03|0
1652259000000|2022-05-11 08:50:00|72.42|70.02|72.02|69.62|72.53|70.13|72.02|69.62|0
1652259300000|2022-05-11 08:55:00|71.92|69.52|72.04|69.64|72.07|69.67|71.82|69.42|0
1652259600000|2022-05-11 09:00:00|72.03|69.63|71.62|69.22|72.03|69.63|71.56|69.16|0
1652259900000|2022-05-11 09:05:00|71.56|69.16|71.61|69.21|71.89|69.49|71.54|69.14|0
1652260200000|2022-05-11 09:10:00|71.62|69.22|71.7|69.3|71.73|69.33|71.53|69.13|0
1652260500000|2022-05-11 09:15:00|71.66|69.26|71.59|69.19|72.19|69.79|71.56|69.16|0
1652260800000|2022-05-11 09:20:00|71.56|69.16|71.94|69.54|71.94|69.54|71.5|69.1|0
1652261100000|2022-05-11 09:25:00|71.95|69.55|71.7|69.3|72.01|69.61|71.7|69.3|0
1652261400000|2022-05-11 09:30:00|71.67|69.27|71.83|69.43|71.83|69.43|71.64|69.24|0
1652261700000|2022-05-11 09:35:00|71.78|69.38|71.76|69.36|71.89|69.49|71.64|69.24|0
1652262000000|2022-05-11 09:40:00|71.75|69.35|71.69|69.29|71.83|69.43|71.52|69.12|0
1652262300000|2022-05-11 09:45:00|71.68|69.28|71.68|69.28|71.77|69.37|71.55|69.15|0
1652262600000|2022-05-11 09:50:00|71.72|69.32|71.63|69.23|71.77|69.37|71.55|69.15|0
1652262900000|2022-05-11 09:55:00|71.66|69.26|71.66|69.26|71.73|69.33|71.57|69.17|0
1652263200000|2022-05-11 10:00:00|71.64|69.24|71.97|69.57|71.97|69.57|71.47|69.07|0
1652263500000|2022-05-11 10:05:00|71.94|69.54|72.39|69.99|72.45|70.05|71.88|69.48|0
1652263800000|2022-05-11 10:10:00|72.33|69.93|72.37|69.97|72.59|70.19|72.13|69.73|0
1652264100000|2022-05-11 10:15:00|72.4|70|72.43|70.03|72.46|70.06|72.19|69.79|0
1652264400000|2022-05-11 10:20:00|72.44|70.04|72.26|69.86|72.48|70.08|72.16|69.76|0
1652264700000|2022-05-11 10:25:00|72.27|69.87|71.87|69.47|72.28|69.88|71.83|69.43|0
1652265000000|2022-05-11 10:30:00|71.91|69.51|71.45|69.05|71.91|69.51|71.34|68.94|0
1652265300000|2022-05-11 10:35:00|71.43|69.03|71.31|68.91|71.53|69.13|71.22|68.82|0
1652265600000|2022-05-11 10:40:00|71.29|68.89|71.22|68.82|71.39|68.99|71.22|68.82|0
1652265900000|2022-05-11 10:45:00|71.24|68.84|71.36|68.96|71.37|68.97|71.22|68.82|0
1652266200000|2022-05-11 10:50:00|71.33|68.93|71.47|69.07|71.58|69.18|71.3|68.9|0
1652266500000|2022-05-11 10:55:00|71.44|69.04|71.58|69.18|71.58|69.18|71.33|68.93|0
1652266800000|2022-05-11 11:00:00|71.62|69.22|71.51|69.11|71.69|69.29|71.41|69.01|0
1652267100000|2022-05-11 11:05:00|71.52|69.12|71.48|69.08|71.72|69.32|71.44|69.04|0
1652267400000|2022-05-11 11:10:00|71.46|69.06|71.43|69.03|71.53|69.13|71.32|68.92|0
1652267700000|2022-05-11 11:15:00|71.41|69.01|71.38|68.98|71.46|69.06|71.31|68.91|0
1652268000000|2022-05-11 11:20:00|71.35|68.95|71.23|68.83|71.38|68.98|71.21|68.81|0
1652268300000|2022-05-11 11:25:00|71.26|68.86|71.22|68.82|71.33|68.93|71.09|68.69|0
1652268600000|2022-05-11 11:30:00|71.18|68.78|71.34|68.94|71.46|69.06|71.14|68.74|0
1652268900000|2022-05-11 11:35:00|71.33|68.93|70.85|68.45|71.34|68.94|70.45|68.05|0
1652269200000|2022-05-11 11:40:00|70.87|68.47|70.87|68.47|70.92|68.52|70.56|68.16|0
1652269500000|2022-05-11 11:45:00|70.85|68.45|71.43|69.03|71.5|69.1|70.84|68.44|0
1652269800000|2022-05-11 11:50:00|71.46|69.06|71.5|69.1|71.51|69.11|71.15|68.75|0
1652270100000|2022-05-11 11:55:00|71.49|69.09|71.51|69.11|71.74|69.34|71.49|69.09|0
1652270400000|2022-05-11 12:00:00|71.48|69.08|71.55|69.15|71.68|69.28|71.37|68.97|0
1652270700000|2022-05-11 12:05:00|71.57|69.17|71.68|69.28|71.73|69.33|71.45|69.05|0
1652271000000|2022-05-11 12:10:00|71.71|69.31|71.93|69.53|71.96|69.56|71.62|69.22|0
1652271300000|2022-05-11 12:15:00|71.99|69.59|72.61|70.21|72.77|70.37|71.93|69.53|0
1652271600000|2022-05-11 12:20:00|72.67|70.27|72.41|70.01|72.87|70.47|72.41|70.01|0
1652271900000|2022-05-11 12:25:00|72.39|69.99|73.04|70.64|73.04|70.64|72.05|69.65|0
1652272200000|2022-05-11 12:30:00|74.06|71.66|78.21|75.09|79.82|76.7|74.06|71.66|0
1652272500000|2022-05-11 12:35:00|78.33|75.21|82.02|78.9|82.02|78.9|78.12|75|0
1652272800000|2022-05-11 12:40:00|82|78.88|80.01|76.89|82.12|79|75.86|72.74|0
1652273100000|2022-05-11 12:45:00|79.73|76.61|80.46|77.34|80.66|77.54|79.45|76.33|0
1652273400000|2022-05-11 12:50:00|80.44|77.32|82.43|79.31|82.53|79.41|80.41|77.29|0
1652273700000|2022-05-11 12:55:00|82.39|79.27|83.46|80.34|83.73|80.61|81.79|78.67|0
1652274000000|2022-05-11 13:00:00|83.51|80.39|82.67|79.55|83.73|80.61|82.59|79.47|0
1652274300000|2022-05-11 13:05:00|82.75|79.63|80.53|77.41|82.85|79.73|80.17|77.05|0
1652274600000|2022-05-11 13:10:00|80.43|77.31|79.51|76.39|82|78.88|79.48|76.36|0
1652274900000|2022-05-11 13:15:00|79.41|76.29|77.95|74.83|79.89|76.77|77.95|74.83|0
1652275200000|2022-05-11 13:20:00|77.89|74.77|77.74|74.62|78.47|75.35|77.56|74.44|0
1652275500000|2022-05-11 13:25:00|77.71|74.59|77.83|74.71|78.5|75.38|77.57|74.45|0
1652275800000|2022-05-11 13:30:00|77.52|74.4|78.99|75.87|79.34|76.22|75.9|72.78|0
1652276100000|2022-05-11 13:35:00|79.51|76.39|78.86|75.74|80.04|76.92|78.25|75.13|0
1652276400000|2022-05-11 13:40:00|79.3|76.18|74.98|71.86|79.57|76.45|74.87|71.75|0
1652276700000|2022-05-11 13:45:00|74.85|71.73|73.02|69.9|77.68|74.56|70.97|67.85|0
1652277000000|2022-05-11 13:50:00|73.05|69.93|72.17|69.05|73.79|70.67|72|68.88|0
1652277300000|2022-05-11 13:55:00|72.22|69.1|72.05|69.65|74.03|70.91|72.05|69.08|0
1652277600000|2022-05-11 14:00:00|72.18|69.78|71.92|69.52|73.44|71.04|71.72|69.32|0
1652277900000|2022-05-11 14:05:00|71.95|69.55|74.18|71.78|74.23|71.83|71.95|69.55|0
1652278200000|2022-05-11 14:10:00|74.15|71.75|73.1|70.7|74.62|72.22|72.53|70.13|0
1652278500000|2022-05-11 14:15:00|73|70.6|71.69|69.29|73.8|71.4|71.63|69.23|0
1652278800000|2022-05-11 14:20:00|71.38|68.98|70.25|67.85|72.32|69.92|69.82|67.42|0
1652279100000|2022-05-11 14:25:00|70.18|67.78|70.56|68.16|71.23|68.83|69.9|67.5|0
1652279400000|2022-05-11 14:30:00|70.73|68.33|71.32|68.92|71.92|69.52|70.11|67.71|0
1652279700000|2022-05-11 14:35:00|71.29|68.89|70.3|67.9|72.17|69.77|69.88|67.48|0
1652280000000|2022-05-11 14:40:00|70.27|67.87|69.54|67.14|70.52|68.12|69.43|67.03|0
1652280300000|2022-05-11 14:45:00|69.63|67.23|70.61|68.21|70.95|68.55|69.38|66.98|0
1652280600000|2022-05-11 14:50:00|70.98|68.58|72.19|69.79|72.7|70.3|70.71|68.31|0
1652280900000|2022-05-11 14:55:00|72.26|69.86|71.45|69.05|72.85|70.45|71.45|69.05|0
1652281200000|2022-05-11 15:00:00|71.52|69.12|71.95|69.55|72.79|70.39|71.35|68.95|0
1652281500000|2022-05-11 15:05:00|72.01|69.61|72.31|69.91|72.78|70.38|71.75|69.35|0
1652281800000|2022-05-11 15:10:00|72.45|70.05|71.39|68.99|72.67|70.27|71.29|68.89|0
1652282100000|2022-05-11 15:15:00|71.49|69.09|73.19|70.79|73.73|71.33|71.28|68.88|0
1652282400000|2022-05-11 15:20:00|73.26|70.86|72.53|70.13|73.37|70.97|70.74|68.34|0
1652282700000|2022-05-11 15:25:00|72.7|70.3|71.67|69.27|72.96|70.56|71.53|69.13|0
1652283000000|2022-05-11 15:30:00|71.65|69.25|71.58|69.18|72.13|69.73|71.09|68.69|0
1652283300000|2022-05-11 15:35:00|71.41|69.01|70.14|67.74|72.04|69.64|69.53|67.13|0
1652283600000|2022-05-11 15:40:00|70.2|67.8|70.33|67.93|71.62|69.22|69.58|67.18|0
1652283900000|2022-05-11 15:45:00|70.21|67.81|71.08|68.68|71.23|68.83|70.13|67.73|0
1652284200000|2022-05-11 15:50:00|70.93|68.53|71.88|69.48|72.11|69.71|70.93|68.53|0
1652284500000|2022-05-11 15:55:00|71.79|69.39|72.05|69.65|72.62|70.22|71.79|69.39|0
1652284800000|2022-05-11 16:00:00|72.08|69.68|72.64|70.24|72.97|70.57|72.08|69.68|0
1652285100000|2022-05-11 16:05:00|72.68|70.28|72.85|70.45|72.92|70.52|72.05|69.65|0
1652285400000|2022-05-11 16:10:00|72.88|70.48|73.02|70.62|73.64|71.24|72.62|70.22|0
1652285700000|2022-05-11 16:15:00|73.17|70.77|73.69|71.29|73.78|71.38|72.7|70.3|0
1652286000000|2022-05-11 16:20:00|73.78|71.38|71.94|69.54|73.88|71.48|71.73|69.33|0
1652286300000|2022-05-11 16:25:00|71.98|69.58|69.21|66.81|75.12|72.72|69.14|66.74|0
1652286600000|2022-05-11 16:30:00|73.06|70.66|74.21|71.81|74.69|72.29|72.93|70.53|0
1652286900000|2022-05-11 16:35:00|74.24|71.84|73.91|71.51|74.27|71.87|73.39|70.99|0
1652287200000|2022-05-11 16:40:00|74.06|71.66|74.56|72.16|74.83|72.43|73.12|70.72|0
1652287500000|2022-05-11 16:45:00|74.74|72.34|74.18|71.78|75.07|72.67|74.07|71.67|0
1652287800000|2022-05-11 16:50:00|74.15|71.75|75.61|73.21|75.67|73.27|74.15|71.75|0
1652288100000|2022-05-11 16:55:00|75.64|73.24|76.27|73.87|76.48|74.08|75.46|73.06|0
1652288400000|2022-05-11 17:00:00|76.36|73.96|77.25|74.85|77.36|74.96|75.53|73.13|0
1652288700000|2022-05-11 17:05:00|77.27|74.87|77.74|75.34|78.2|75.8|77.11|74.71|0
1652289000000|2022-05-11 17:10:00|77.71|75.31|77.42|75.02|77.77|75.37|76.88|74.48|0
1652289300000|2022-05-11 17:15:00|77.4|75|77.45|75.05|77.46|75.06|76.74|74.34|0
1652289600000|2022-05-11 17:20:00|77.49|75.09|76.81|74.41|78.33|75.93|76.59|74.19|0
1652289900000|2022-05-11 17:25:00|76.78|74.38|78.26|75.86|78.35|75.95|76.63|74.23|0
1652290200000|2022-05-11 17:30:00|78.29|75.89|77.67|75.27|78.6|76.2|77.39|74.99|0
1652290500000|2022-05-11 17:35:00|77.7|75.3|79.04|76.64|79.05|76.65|77.35|74.95|0
1652290800000|2022-05-11 17:40:00|79.07|76.67|79.99|77.59|80.11|77.71|79.07|76.67|0
1652291100000|2022-05-11 17:45:00|80.13|77.73|80.09|77.69|81.13|78.73|79.69|77.29|0
1652291400000|2022-05-11 17:50:00|80.17|77.77|80.42|78.02|80.8|78.4|79.63|77.23|0
1652291700000|2022-05-11 17:55:00|80.09|77.69|83.25|80.85|83.25|80.85|80.01|77.61|0
1652292000000|2022-05-11 18:00:00|83.22|80.82|81.03|78.63|83.22|80.82|81.03|78.63|0
1652292300000|2022-05-11 18:05:00|80.97|78.57|81.52|79.12|82.13|79.73|80.87|78.47|0
1652292600000|2022-05-11 18:10:00|81.63|79.23|80.61|78.21|81.89|79.49|80.61|78.21|0
1652292900000|2022-05-11 18:15:00|80.6|78.2|79.92|77.52|81.15|78.75|79.54|77.14|0
1652293200000|2022-05-11 18:20:00|80.1|77.7|79.13|76.73|81.13|78.73|78.91|76.51|0
1652293500000|2022-05-11 18:25:00|79.01|76.61|79.59|77.19|80.47|78.07|77.9|75.5|0
1652293800000|2022-05-11 18:30:00|79.44|77.04|78.26|75.86|80.19|77.79|78.26|75.86|0
1652294100000|2022-05-11 18:35:00|78.35|75.95|78.23|75.83|78.94|76.54|77.83|75.43|0
1652294400000|2022-05-11 18:40:00|78.29|75.89|77.2|74.8|79.31|76.91|77.18|74.78|0
1652294700000|2022-05-11 18:45:00|77.15|74.75|78.46|76.06|78.93|76.53|76.91|74.51|0
1652295000000|2022-05-11 18:50:00|78.49|76.09|79.67|77.27|80.01|77.61|78.26|75.86|0
1652295300000|2022-05-11 18:55:00|79.64|77.24|80.02|77.62|80.21|77.81|79.17|76.77|0
1652295600000|2022-05-11 19:00:00|80.11|77.71|80.54|78.14|80.74|78.34|79.34|76.94|0
1652295900000|2022-05-11 19:05:00|80.45|78.05|79.82|77.42|81.02|78.62|79.72|77.32|0
1652296200000|2022-05-11 19:10:00|79.85|77.45|80.35|77.95|80.54|78.14|79.19|76.79|0
1652296500000|2022-05-11 19:15:00|80.3|77.9|80.1|77.7|81.37|78.97|79.43|77.03|0
1652296800000|2022-05-11 19:20:00|80.16|77.76|80.78|78.38|80.89|78.49|79.84|77.44|0
1652297100000|2022-05-11 19:25:00|80.7|78.3|79.26|76.86|80.85|78.45|78.23|75.83|0
1652297400000|2022-05-11 19:30:00|79.2|76.8|79.48|77.08|79.66|77.26|77.94|75.54|0
1652297700000|2022-05-11 19:35:00|79.51|77.11|80.85|78.45|80.98|78.58|79.45|77.05|0
1652298000000|2022-05-11 19:40:00|80.91|78.51|80.84|78.44|81.1|78.7|80.32|77.92|0
1652298300000|2022-05-11 19:45:00|80.81|78.41|82.01|79.61|82.02|79.62|80.81|78.41|0
1652298600000|2022-05-11 19:50:00|81.99|79.59|82.17|79.77|83.74|81.34|81.62|79.22|0
1652298900000|2022-05-11 19:55:00|82.1|79.7|81.87|79.47|82.62|80.22|81.71|79.31|0
1652299200000|2022-05-11 20:00:00|81.77|79.37|81.77|79.37|82.75|80.35|81.77|79.37|0
1652299500000|2022-05-11 20:05:00|81.8|79.4|81.77|79.37|81.83|79.43|81.38|78.98|0
1652299800000|2022-05-11 20:10:00|81.64|79.24|81.22|78.82|81.64|79.24|81|78.6|0
1652300100000|2022-05-11 20:15:00|81.48|78.68|81.42|78.62|81.55|78.75|80.95|78.15|0
1652300400000|2022-05-11 20:20:00|81.43|78.63|81.61|78.81|81.64|78.84|81.26|78.46|0
1652300700000|2022-05-11 20:25:00|81.48|78.68|81.38|78.58|81.83|79.03|81.38|78.58|0
1652301000000|2022-05-11 20:30:00|81.35|78.55|81.44|78.64|81.54|78.74|81.32|78.52|0
1652301300000|2022-05-11 20:35:00|81.48|78.68|81.28|78.48|81.51|78.71|81.25|78.45|0
1652301600000|2022-05-11 20:40:00|81.31|78.51|81.12|78.32|81.31|78.51|80.8|78|0
1652301900000|2022-05-11 20:45:00|81.1|78.3|80.93|78.13|81.18|78.38|80.67|77.87|0
1652302200000|2022-05-11 20:50:00|80.89|78.09|80.92|78.12|80.99|78.19|80.78|77.98|0
1652302500000|2022-05-11 20:55:00|80.94|78.14|81.19|78.39|81.37|78.57|80.89|78.09|0
1652302800000|2022-05-11 21:00:00|81.17|78.37|81.16|78.36|81.21|78.41|81.14|78.34|0
1652303100000|2022-05-11 21:05:00|81.13|78.33|81.45|78.65|81.45|78.65|81.11|78.31|0
1652303400000|2022-05-11 21:10:00|81.47|78.67|81.55|78.75|81.56|78.76|81.45|78.65|0
1652303700000|2022-05-11 21:15:00|81.56|78.76|81.62|78.82|81.66|78.86|81.56|78.76|0
1652304000000|2022-05-11 21:20:00|81.6|78.8|81.74|78.94|81.81|79.01|81.6|78.8|0
1652304300000|2022-05-11 21:25:00|81.79|78.99|81.77|78.97|81.8|79|81.7|78.9|0
1652304600000|2022-05-11 21:30:00|81.75|78.95|81.7|78.9|81.82|79.02|81.63|78.83|0
1652304900000|2022-05-11 21:35:00|81.69|78.89|81.74|78.94|81.8|79|81.69|78.89|0
1652305200000|2022-05-11 21:40:00|81.73|78.93|81.76|78.96|81.79|78.99|81.69|78.89|0
1652305500000|2022-05-11 21:45:00|81.74|78.94|81.62|78.82|81.75|78.95|81.62|78.82|0
1652305800000|2022-05-11 21:50:00|81.61|78.81|81.58|78.78|81.62|78.82|81.58|78.78|0
1652306100000|2022-05-11 21:55:00|81.59|78.79|81.48|78.68|81.65|78.85|81.41|78.61|0
1652306400000|2022-05-11 22:00:00|81.56|78.76|81.59|78.79|81.88|79.08|81.35|78.55|0
1652306700000|2022-05-11 22:05:00|81.62|78.82|81.86|79.06|82.14|79.34|81.62|78.82|0
1652307000000|2022-05-11 22:10:00|81.88|79.08|82.65|79.85|82.73|79.93|81.83|79.03|0
1652307300000|2022-05-11 22:15:00|82.73|79.93|82.89|80.09|83.01|80.21|82.47|79.67|0
1652307600000|2022-05-11 22:20:00|82.93|80.13|82.96|80.16|82.96|80.16|82.62|79.82|0
1652307900000|2022-05-11 22:25:00|82.97|80.17|82.76|79.96|83.06|80.26|82.52|79.72|0
1652308200000|2022-05-11 22:30:00|82.71|79.91|82.34|79.54|82.71|79.91|82.3|79.5|0
1652308500000|2022-05-11 22:35:00|82.3|79.5|82.11|79.31|82.3|79.5|81.96|79.16|0
1652308800000|2022-05-11 22:40:00|82.04|79.24|81.99|79.19|82.17|79.37|81.94|79.14|0
1652309100000|2022-05-11 22:45:00|82.01|79.21|81.89|79.09|82.12|79.32|81.81|79.01|0
1652309400000|2022-05-11 22:50:00|81.88|79.08|81.65|78.85|82.26|79.46|81.59|78.79|0
1652309700000|2022-05-11 22:55:00|81.67|78.87|81.49|78.69|81.79|78.99|81.49|78.69|0
1652310000000|2022-05-11 23:00:00|81.39|78.59|81.39|78.59|81.52|78.72|81.26|78.46|0
1652310300000|2022-05-11 23:05:00|81.36|78.56|81.39|78.59|81.58|78.78|81.36|78.56|0
1652310600000|2022-05-11 23:10:00|81.4|78.6|81.64|78.84|81.64|78.84|81.32|78.52|0
1652310900000|2022-05-11 23:15:00|81.67|78.87|81.56|78.76|81.69|78.89|81.48|78.68|0
1652311200000|2022-05-11 23:20:00|81.58|78.78|81.9|79.1|81.96|79.16|81.58|78.78|0
1652311500000|2022-05-11 23:25:00|81.91|79.11|81.99|79.19|82.02|79.22|81.8|79|0
1652311800000|2022-05-11 23:30:00|82.01|79.21|81.64|78.84|82.15|79.35|81.6|78.8|0
1652312100000|2022-05-11 23:35:00|81.65|78.85|81.34|78.54|81.72|78.92|81.3|78.5|0
1652312400000|2022-05-11 23:40:00|81.38|78.58|81.15|78.35|81.41|78.61|81.12|78.32|0
1652312700000|2022-05-11 23:45:00|81.13|78.33|81.12|78.32|81.21|78.41|80.72|77.92|0
1652313000000|2022-05-11 23:50:00|81.13|78.33|81.55|78.75|81.56|78.76|81.07|78.27|0
1652313300000|2022-05-11 23:55:00|81.6|78.8|81.11|78.31|81.6|78.8|81.11|78.31|0
1652313600000|2022-05-12 00:00:00|81.14|78.34|82.01|79.21|82.35|79.55|81.14|78.34|0
1652313900000|2022-05-12 00:05:00|82.16|79.36|81.37|78.57|82.21|79.41|81.14|78.34|0
1652314200000|2022-05-12 00:10:00|81.38|78.58|82.01|79.21|82.12|79.32|81.38|78.58|0
1652314500000|2022-05-12 00:15:00|82.04|79.24|83.54|80.74|83.64|80.84|82.04|79.24|0
1652314800000|2022-05-12 00:20:00|83.59|80.79|83.54|80.74|83.95|81.15|83.31|80.51|0
1652315100000|2022-05-12 00:25:00|83.63|80.83|83.17|80.37|83.87|81.07|83.06|80.26|0
1652315400000|2022-05-12 00:30:00|83.21|80.41|83.4|80.6|83.7|80.9|83.21|80.41|0
1652315700000|2022-05-12 00:35:00|83.37|80.57|82.29|79.49|83.43|80.63|82.22|79.42|0
1652316000000|2022-05-12 00:40:00|82.06|79.26|80.75|77.95|82.13|79.33|80.55|77.75|0
1652316300000|2022-05-12 00:45:00|80.78|77.98|80.62|77.82|81.21|78.41|80.55|77.75|0
1652316600000|2022-05-12 00:50:00|80.6|77.8|80.3|77.5|80.6|77.8|80.08|77.28|0
1652316900000|2022-05-12 00:55:00|80.31|77.51|80.41|77.61|80.65|77.85|80.3|77.5|0
1652317200000|2022-05-12 01:00:00|80.39|77.59|80.74|77.94|80.83|78.03|80.39|77.59|0
1652317500000|2022-05-12 01:05:00|80.71|77.91|81.28|78.48|81.6|78.8|80.64|77.84|0
1652317800000|2022-05-12 01:10:00|81.26|78.46|81.09|78.29|81.26|78.46|80.67|77.87|0
1652318100000|2022-05-12 01:15:00|81.07|78.27|80.78|77.98|81.07|78.27|80.15|77.35|0
1652318400000|2022-05-12 01:20:00|80.76|77.96|81.11|78.31|81.27|78.47|80.67|77.87|0
1652318700000|2022-05-12 01:25:00|81.1|78.3|80.87|78.07|81.1|78.3|80.51|77.71|0
1652319000000|2022-05-12 01:30:00|80.86|78.06|80.5|77.7|80.9|78.1|80.25|77.45|0
1652319300000|2022-05-12 01:35:00|80.57|77.77|80.73|77.93|80.87|78.07|80.46|77.66|0
1652319600000|2022-05-12 01:40:00|80.79|77.99|80.25|77.45|80.92|78.12|80.12|77.32|0
1652319900000|2022-05-12 01:45:00|80.22|77.42|79.88|77.08|80.23|77.43|79.8|77|0
1652320200000|2022-05-12 01:50:00|79.87|77.07|80.05|77.25|80.05|77.25|79.72|76.92|0
1652320500000|2022-05-12 01:55:00|80.08|77.28|80.15|77.35|80.29|77.49|79.67|76.87|0
1652320800000|2022-05-12 02:00:00|80.19|77.39|80.3|77.5|80.53|77.73|80.19|77.39|0
1652321100000|2022-05-12 02:05:00|80.29|77.49|80.51|77.71|80.56|77.76|80.19|77.39|0
1652321400000|2022-05-12 02:10:00|80.49|77.69|80.33|77.53|80.52|77.72|80.14|77.34|0
1652321700000|2022-05-12 02:15:00|80.35|77.55|79.98|77.18|80.39|77.59|79.98|77.18|0
1652322000000|2022-05-12 02:20:00|80.01|77.21|80.07|77.27|80.19|77.39|79.92|77.12|0
1652322300000|2022-05-12 02:25:00|80.06|77.26|80.39|77.59|80.53|77.73|80.06|77.26|0
1652322600000|2022-05-12 02:30:00|80.41|77.61|80.86|78.06|81.07|78.27|80.23|77.43|0
1652322900000|2022-05-12 02:35:00|80.88|78.08|81.12|78.32|81.15|78.35|80.88|78.08|0
1652323200000|2022-05-12 02:40:00|81.13|78.33|81.21|78.41|81.26|78.46|80.99|78.19|0
1652323500000|2022-05-12 02:45:00|81.15|78.35|81.32|78.52|81.37|78.57|80.86|78.06|0
1652323800000|2022-05-12 02:50:00|81.34|78.54|81.43|78.63|81.72|78.92|81.27|78.47|0
1652324100000|2022-05-12 02:55:00|81.47|78.67|80.92|78.12|81.53|78.73|80.89|78.09|0
1652324400000|2022-05-12 03:00:00|80.89|78.09|81.01|78.21|81.08|78.28|80.7|77.9|0
1652324700000|2022-05-12 03:05:00|81.05|78.25|81.06|78.26|81.3|78.5|80.88|78.08|0
1652325000000|2022-05-12 03:10:00|81.04|78.24|81.31|78.51|81.39|78.59|81.04|78.24|0
1652325300000|2022-05-12 03:15:00|81.35|78.55|81.17|78.37|81.35|78.55|80.88|78.08|0
1652325600000|2022-05-12 03:20:00|81.18|78.38|81.13|78.33|81.26|78.46|80.94|78.14|0
1652325900000|2022-05-12 03:25:00|81.09|78.29|81.04|78.24|81.12|78.32|80.94|78.14|0
1652326200000|2022-05-12 03:30:00|81.05|78.25|80.75|77.95|81.05|78.25|80.65|77.85|0
1652326500000|2022-05-12 03:35:00|80.73|77.93|80.78|77.98|80.89|78.09|80.62|77.82|0
1652326800000|2022-05-12 03:40:00|80.79|77.99|81.35|78.55|81.64|78.84|80.76|77.96|0
1652327100000|2022-05-12 03:45:00|81.3|78.5|81.06|78.26|81.35|78.55|81.06|78.26|0
1652327400000|2022-05-12 03:50:00|81.05|78.25|81.41|78.61|81.54|78.74|81.01|78.21|0
1652327700000|2022-05-12 03:55:00|81.38|78.58|81.18|78.38|81.51|78.71|81.18|78.38|0
1652328000000|2022-05-12 04:00:00|81.12|78.32|81.17|78.37|81.25|78.45|81.01|78.21|0
1652328300000|2022-05-12 04:05:00|81.22|78.42|81.57|78.77|81.7|78.9|81.22|78.42|0
1652328600000|2022-05-12 04:10:00|81.58|78.78|81.6|78.8|81.81|79.01|81.49|78.69|0
1652328900000|2022-05-12 04:15:00|81.55|78.75|81.77|78.97|81.84|79.04|81.5|78.7|0
1652329200000|2022-05-12 04:20:00|81.79|78.99|82.27|79.47|82.3|79.5|81.76|78.96|0
1652329500000|2022-05-12 04:25:00|82.24|79.44|82.22|79.42|82.4|79.6|82.17|79.37|0
1652329800000|2022-05-12 04:30:00|82.2|79.4|82.17|79.37|82.33|79.53|81.99|79.19|0
1652330100000|2022-05-12 04:35:00|82.16|79.36|82.48|79.68|82.53|79.73|82.14|79.34|0
1652330400000|2022-05-12 04:40:00|82.46|79.66|82.69|79.89|82.75|79.95|82.4|79.6|0
1652330700000|2022-05-12 04:45:00|82.67|79.87|82.42|79.62|82.78|79.98|82.3|79.5|0
1652331000000|2022-05-12 04:50:00|82.44|79.64|82.31|79.51|82.51|79.71|81.94|79.14|0
1652331300000|2022-05-12 04:55:00|82.33|79.53|82.62|79.82|82.62|79.82|82.24|79.44|0
1652331600000|2022-05-12 05:00:00|82.58|79.78|82.29|79.49|82.58|79.78|81.97|79.17|0
1652331900000|2022-05-12 05:05:00|82.26|79.46|82.55|79.75|82.78|79.98|82.26|79.46|0
1652332200000|2022-05-12 05:10:00|82.61|79.81|83.3|80.5|83.33|80.53|82.61|79.81|0
1652332500000|2022-05-12 05:15:00|83.26|80.46|83.41|80.61|83.64|80.84|83.23|80.43|0
1652332800000|2022-05-12 05:20:00|83.39|80.59|84.52|81.72|84.55|81.75|83.35|80.55|0
1652333100000|2022-05-12 05:25:00|84.48|81.68|83.8|81|84.48|81.68|83.79|80.99|0
1652333400000|2022-05-12 05:30:00|83.79|80.99|83.55|80.75|83.79|80.99|83.42|80.62|0
1652333700000|2022-05-12 05:35:00|83.54|80.74|83.9|81.1|84.05|81.25|83.24|80.44|0
1652334000000|2022-05-12 05:40:00|83.88|81.08|84.24|81.44|84.34|81.54|83.73|80.93|0
1652334300000|2022-05-12 05:45:00|84.28|81.48|84.66|81.86|84.74|81.94|84.06|81.26|0
1652334600000|2022-05-12 05:50:00|84.64|81.84|84.8|82|84.94|82.14|84.61|81.81|0
1652334900000|2022-05-12 05:55:00|84.77|81.97|84.95|82.15|85.02|82.22|84.5|81.7|0
1652335200000|2022-05-12 06:00:00|84.94|82.14|84.37|81.57|85.14|82.34|84.24|81.44|0
1652335500000|2022-05-12 06:05:00|84.35|81.55|84.57|81.77|84.57|81.77|83.38|80.58|0
1652335800000|2022-05-12 06:10:00|84.58|81.78|84.32|81.52|84.58|81.78|84.07|81.27|0
1652336100000|2022-05-12 06:15:00|84.37|81.57|85.06|82.26|85.31|82.51|84.23|81.43|0
1652336400000|2022-05-12 06:20:00|85.08|82.28|84.33|81.53|85.21|82.41|84.05|81.25|0
1652336700000|2022-05-12 06:25:00|84.31|81.51|84.94|82.14|84.96|82.16|84.28|81.48|0
1652337000000|2022-05-12 06:30:00|84.97|82.17|84.71|81.91|84.97|82.17|84.51|81.71|0
1652337300000|2022-05-12 06:35:00|84.69|81.89|84.57|81.77|84.69|81.89|84.16|81.36|0
1652337600000|2022-05-12 06:40:00|84.54|81.74|84.54|81.74|84.74|81.94|84.08|81.28|0
1652337900000|2022-05-12 06:45:00|84.52|81.72|85.63|82.83|86.11|83.31|84.52|81.72|0
1652338200000|2022-05-12 06:50:00|85.65|82.85|85.43|82.63|85.72|82.92|85.32|82.52|0
1652338500000|2022-05-12 06:55:00|85.38|82.58|85.7|82.9|85.76|82.96|84.95|82.15|0
1652338800000|2022-05-12 07:00:00|85.56|82.76|86.02|83.22|86.67|83.87|85.56|82.76|0
1652339100000|2022-05-12 07:05:00|85.98|83.58|86.19|83.79|86.57|84.17|84.85|82.45|0
1652339400000|2022-05-12 07:10:00|86.24|83.84|86.32|83.92|86.93|84.53|86.02|83.62|0
1652339700000|2022-05-12 07:15:00|86.36|83.96|86.35|83.95|86.52|84.12|85.08|82.68|0
1652340000000|2022-05-12 07:20:00|86.32|83.92|86.74|84.34|87.46|85.06|86.32|83.92|0
1652340300000|2022-05-12 07:25:00|86.72|84.32|85.79|83.39|86.89|84.49|85.44|83.04|0
1652340600000|2022-05-12 07:30:00|85.61|83.21|86.08|83.68|86.84|84.44|85.49|83.09|0
1652340900000|2022-05-12 07:35:00|86.04|83.64|86.65|84.25|86.65|84.25|85.74|83.34|0
1652341200000|2022-05-12 07:40:00|86.68|84.28|85.35|82.95|86.92|84.52|85.35|82.95|0
1652341500000|2022-05-12 07:45:00|85.37|82.97|83.04|80.64|85.5|83.1|82.96|80.56|0
1652341800000|2022-05-12 07:50:00|82.99|80.59|84.22|81.82|84.47|82.07|82.76|80.36|0
1652342100000|2022-05-12 07:55:00|84.17|81.77|84.57|82.17|85.39|82.99|84.09|81.69|0
1652342400000|2022-05-12 08:00:00|84.27|81.87|86.19|83.79|86.54|84.14|84.22|81.82|0
1652342700000|2022-05-12 08:05:00|86.14|83.74|85.92|83.52|86.68|84.28|85.53|83.13|0
1652343000000|2022-05-12 08:10:00|85.87|83.47|85.92|83.52|86.24|83.84|85.5|83.1|0
1652343300000|2022-05-12 08:15:00|85.73|83.33|86.23|83.83|86.39|83.99|85.36|82.96|0
1652343600000|2022-05-12 08:20:00|86.32|83.92|86.35|83.95|86.82|84.42|86.03|83.63|0
1652343900000|2022-05-12 08:25:00|86.47|84.07|86.21|83.81|86.74|84.34|85.96|83.56|0
1652344200000|2022-05-12 08:30:00|86.23|83.83|86.45|84.05|86.73|84.33|85.44|83.04|0
1652344500000|2022-05-12 08:35:00|86.53|84.13|86.85|84.45|87.28|84.88|86.48|84.08|0
1652344800000|2022-05-12 08:40:00|86.99|84.59|87.33|84.93|87.62|85.22|86.89|84.49|0
1652345100000|2022-05-12 08:45:00|87.27|84.87|87.92|85.52|88.34|85.94|87.24|84.84|0
1652345400000|2022-05-12 08:50:00|87.89|85.49|87.5|85.1|87.91|85.51|85.96|83.56|0
1652345700000|2022-05-12 08:55:00|87.54|85.14|87.54|85.14|87.91|85.51|87.23|84.83|0
1652346000000|2022-05-12 09:00:00|87.6|85.2|88.32|85.92|88.36|85.96|87.26|84.86|0
1652346300000|2022-05-12 09:05:00|88.29|85.89|87.7|85.3|88.29|85.89|87.58|85.18|0
1652346600000|2022-05-12 09:10:00|87.77|85.37|87.8|85.4|88.29|85.89|87.5|85.1|0
1652346900000|2022-05-12 09:15:00|87.87|85.47|87.19|84.79|88.25|85.85|87.15|84.75|0
1652347200000|2022-05-12 09:20:00|87.22|84.82|87.9|85.5|87.99|85.59|87.14|84.74|0
1652347500000|2022-05-12 09:25:00|87.89|85.49|88.04|85.64|88.4|86|87.58|85.18|0
1652347800000|2022-05-12 09:30:00|88|85.6|88.79|86.39|89.3|86.9|87.97|85.57|0
1652348100000|2022-05-12 09:35:00|88.69|86.29|87.79|85.39|88.69|86.29|87.73|85.33|0
1652348400000|2022-05-12 09:40:00|87.78|85.38|87.74|85.34|88.2|85.8|87.62|85.22|0
1652348700000|2022-05-12 09:45:00|87.79|85.39|87.11|84.71|87.89|85.49|87.04|84.64|0
1652349000000|2022-05-12 09:50:00|87.14|84.74|87.51|85.11|87.72|85.32|87.14|84.74|0
1652349300000|2022-05-12 09:55:00|87.62|85.22|87.99|85.59|88.01|85.61|87.48|85.08|0
1652349600000|2022-05-12 10:00:00|87.98|85.58|87.84|85.44|88.23|85.83|87.61|85.21|0
1652349900000|2022-05-12 10:05:00|87.75|85.35|87.49|85.09|88.09|85.69|87.22|84.82|0
1652350200000|2022-05-12 10:10:00|87.46|85.06|87.8|85.4|88.25|85.85|87.02|84.62|0
1652350500000|2022-05-12 10:15:00|87.82|85.42|87.73|85.33|87.92|85.52|87.6|85.2|0
1652350800000|2022-05-12 10:20:00|87.75|85.35|87.66|85.26|87.94|85.54|87.53|85.13|0
1652351100000|2022-05-12 10:25:00|87.63|85.23|86.17|83.77|87.7|85.3|86.13|83.73|0
1652351400000|2022-05-12 10:30:00|86.2|83.8|86.62|84.22|86.81|84.41|86.13|83.73|0
1652351700000|2022-05-12 10:35:00|86.6|84.2|87.13|84.73|87.31|84.91|86.26|83.86|0
1652352000000|2022-05-12 10:40:00|87.09|84.69|87.38|84.98|87.49|85.09|86.99|84.59|0
1652352300000|2022-05-12 10:45:00|87.42|85.02|87.62|85.22|87.76|85.36|87.38|84.98|0
1652352600000|2022-05-12 10:50:00|87.6|85.2|86.76|84.36|87.64|85.24|86.55|84.15|0
1652352900000|2022-05-12 10:55:00|86.68|84.28|86.17|83.77|86.7|84.3|85.79|83.39|0
1652353200000|2022-05-12 11:00:00|86.05|83.65|85.46|83.06|87.13|84.73|85.13|82.73|0
1652353500000|2022-05-12 11:05:00|85.43|83.03|85.76|83.36|85.9|83.5|85.38|82.98|0
1652353800000|2022-05-12 11:10:00|85.83|83.43|84.82|82.42|85.86|83.46|84.82|82.42|0
1652354100000|2022-05-12 11:15:00|84.79|82.39|84.89|82.49|84.89|82.49|84.62|82.22|0
1652354400000|2022-05-12 11:20:00|84.85|82.45|84|81.6|84.88|82.48|83.59|81.19|0
1652354700000|2022-05-12 11:25:00|84.12|81.72|84.65|82.25|84.71|82.31|83.79|81.39|0
1652355000000|2022-05-12 11:30:00|84.68|82.28|86.19|83.79|86.19|83.79|84.65|82.25|0
1652355300000|2022-05-12 11:35:00|86.12|83.72|86.49|84.09|86.65|84.25|85.75|83.35|0
1652355600000|2022-05-12 11:40:00|86.48|84.08|86.73|84.33|87.1|84.7|86.15|83.75|0
1652355900000|2022-05-12 11:45:00|86.78|84.38|87.96|85.56|87.96|85.56|86.76|84.36|0
1652356200000|2022-05-12 11:50:00|87.92|85.52|88.27|85.87|88.51|86.11|86.94|84.54|0
1652356500000|2022-05-12 11:55:00|88.2|85.8|88.88|86.48|89.4|87|87.61|85.21|0
1652356800000|2022-05-12 12:00:00|88.84|86.44|90.13|87.73|90.5|88.1|88.65|86.25|0
1652357100000|2022-05-12 12:05:00|90.11|87.71|89.58|87.18|90.21|87.81|89.19|86.79|0
1652357400000|2022-05-12 12:10:00|89.62|87.22|89.1|86.7|89.62|87.22|89.01|86.61|0
1652357700000|2022-05-12 12:15:00|89.13|86.73|89.06|86.66|89.41|87.01|88.72|86.32|0
1652358000000|2022-05-12 12:20:00|89.03|86.63|89.68|87.28|89.93|87.53|88.96|86.56|0
1652358300000|2022-05-12 12:25:00|89.72|87.32|89.65|87.25|89.93|87.53|89.2|86.8|0
1652358600000|2022-05-12 12:30:00|90|87.6|89.44|87.04|90.01|87.61|88.4|86|0
1652358900000|2022-05-12 12:35:00|89.58|87.18|88.86|86.46|89.75|87.35|88.81|86.41|0
1652359200000|2022-05-12 12:40:00|88.74|86.34|89.05|86.65|89.19|86.79|87.78|85.38|0
1652359500000|2022-05-12 12:45:00|89.17|86.77|89.08|86.68|89.19|86.79|88.53|86.13|0
1652359800000|2022-05-12 12:50:00|88.96|86.56|89.1|86.7|89.49|87.09|88.8|86.4|0
1652360100000|2022-05-12 12:55:00|89|86.6|89.45|87.05|89.8|87.4|88.74|86.34|0
1652360400000|2022-05-12 13:00:00|89.38|86.98|89.66|87.26|90.07|87.67|89|86.6|0
1652360700000|2022-05-12 13:05:00|89.72|87.32|88.96|86.56|89.83|87.43|88.79|86.39|0
1652361000000|2022-05-12 13:10:00|88.93|86.53|88.28|85.88|89.41|87.01|88.22|85.82|0
1652361300000|2022-05-12 13:15:00|88.29|85.89|88.15|85.75|88.67|86.27|87.81|85.41|0
1652361600000|2022-05-12 13:20:00|88.19|85.79|87.5|85.1|88.19|85.79|87.23|84.83|0
1652361900000|2022-05-12 13:25:00|87.71|85.31|89.15|86.75|89.15|86.75|87.67|85.27|0
1652362200000|2022-05-12 13:30:00|89.12|86.72|90.77|88.37|90.95|88.55|87.33|84.93|0
1652362500000|2022-05-12 13:35:00|91|88.6|91.77|89.37|92.02|89.62|89.77|87.37|0
1652362800000|2022-05-12 13:40:00|91.73|89.33|89.1|86.7|92.27|89.87|88.85|86.45|0
1652363100000|2022-05-12 13:45:00|89.34|86.94|87.59|85.19|90.07|87.67|85.64|83.24|0
1652363400000|2022-05-12 13:50:00|87.84|85.44|87.18|84.78|88.93|86.53|86.51|84.11|0
1652363700000|2022-05-12 13:55:00|87.35|84.95|89.22|86.82|90.03|87.63|87.35|84.95|0
1652364000000|2022-05-12 14:00:00|89.19|86.79|89.29|86.89|90.77|88.37|88.92|86.52|0
1652364300000|2022-05-12 14:05:00|89.26|86.86|85.96|83.56|89.36|86.96|85.52|83.12|0
1652364600000|2022-05-12 14:10:00|85.89|83.49|84.64|82.24|86.33|83.93|83.47|81.07|0
1652364900000|2022-05-12 14:15:00|84.5|82.1|84.77|82.37|85.94|83.54|84.16|81.76|0
1652365200000|2022-05-12 14:20:00|84.83|82.43|82.74|80.34|85.33|82.93|82.18|79.78|0
1652365500000|2022-05-12 14:25:00|82.76|80.36|84.28|81.88|84.67|82.27|82.58|80.18|0
1652365800000|2022-05-12 14:30:00|84.29|81.89|84.94|82.54|85.71|83.31|83.32|80.92|0
1652366100000|2022-05-12 14:35:00|85.04|82.64|83.63|81.23|85.61|83.21|83.48|81.08|0
1652366400000|2022-05-12 14:40:00|83.58|81.18|84.58|82.18|85.34|82.94|83.58|81.18|0
1652366700000|2022-05-12 14:45:00|83.33|80.93|83.69|81.29|85.17|82.77|83.11|80.71|0
1652367000000|2022-05-12 14:50:00|83.72|81.32|82.1|79.7|83.72|81.32|82.04|79.64|0
1652367300000|2022-05-12 14:55:00|82.26|79.86|80.37|77.97|83|80.6|80.11|77.71|0
1652367600000|2022-05-12 15:00:00|80.14|77.74|79.65|77.25|81.55|79.15|79.65|77.25|0
1652367900000|2022-05-12 15:05:00|79.52|77.12|80.09|77.69|80.46|78.06|78.83|76.43|0
1652368200000|2022-05-12 15:10:00|80.06|77.66|81.78|79.38|81.78|79.38|79.94|77.54|0
1652368500000|2022-05-12 15:15:00|81.99|79.59|82.26|79.86|82.81|80.41|81.76|79.36|0
1652368800000|2022-05-12 15:20:00|82.27|79.87|83.72|81.32|83.75|81.35|81.93|79.53|0
1652369100000|2022-05-12 15:25:00|83.49|81.09|83.47|81.07|83.88|81.48|82.74|80.34|0
1652369400000|2022-05-12 15:30:00|83.41|81.01|83.83|81.43|84.71|82.31|82.45|80.05|0
1652369700000|2022-05-12 15:35:00|83.85|81.45|83.06|80.66|84.28|81.88|82.76|80.36|0
1652370000000|2022-05-12 15:40:00|82.86|80.46|84.61|82.21|84.66|82.26|82.84|80.44|0
1652370300000|2022-05-12 15:45:00|84.74|82.34|86.01|83.61|86.1|83.7|84.54|82.14|0
1652370600000|2022-05-12 15:50:00|86.05|83.65|86.93|84.53|87.6|85.2|86.05|83.65|0
1652370900000|2022-05-12 15:55:00|87.14|84.74|88.93|86.53|88.93|86.53|86.15|83.75|0
1652371200000|2022-05-12 16:00:00|88.95|86.55|88.99|85.87|89.97|86.85|88.92|85.8|0
1652371500000|2022-05-12 16:05:00|88.96|85.84|88.54|85.42|89.62|86.5|88.26|85.14|0
1652371800000|2022-05-12 16:10:00|88.8|85.68|88.68|85.56|89.79|86.67|87.99|84.87|0
1652372100000|2022-05-12 16:15:00|88.78|85.66|88.64|85.52|89.86|86.74|88.14|85.02|0
1652372400000|2022-05-12 16:20:00|88.78|85.66|86.66|83.54|88.81|85.69|85.41|82.29|0
1652372700000|2022-05-12 16:25:00|86.82|83.7|85.83|82.71|86.92|83.8|85.5|82.38|0
1652373000000|2022-05-12 16:30:00|85.93|82.81|84.68|81.56|86.93|83.81|84.34|81.22|0
1652373300000|2022-05-12 16:35:00|84.48|81.36|85.37|82.25|85.37|82.25|84.21|81.09|0
1652373600000|2022-05-12 16:40:00|85.41|82.29|84.13|81.01|86.96|83.84|84.13|81.01|0
1652373900000|2022-05-12 16:45:00|83.98|80.86|85.07|81.95|85.34|82.22|83.61|80.49|0
1652374200000|2022-05-12 16:50:00|85.1|81.98|85.03|81.91|85.84|82.72|84.6|81.48|0
1652374500000|2022-05-12 16:55:00|85.1|81.98|86.17|83.05|86.28|83.16|84.37|81.25|0
1652374800000|2022-05-12 17:00:00|86.19|83.07|87.07|83.95|87.26|84.14|85.32|82.2|0
1652375100000|2022-05-12 17:05:00|87.35|84.23|87.39|84.27|87.84|84.72|86.85|83.73|0
1652375400000|2022-05-12 17:10:00|87.29|84.17|87.19|84.07|87.56|84.44|85.95|82.83|0
1652375700000|2022-05-12 17:15:00|87.32|84.2|88.01|84.89|88.28|85.16|86.37|83.25|0
1652376000000|2022-05-12 17:20:00|88.08|84.96|87.97|84.85|88.68|85.56|86.23|83.11|0
1652376300000|2022-05-12 17:25:00|87.87|84.75|87.93|84.81|88.76|85.64|87.59|84.47|0
1652376600000|2022-05-12 17:30:00|87.97|84.85|88.83|85.71|89.35|86.23|87.39|84.27|0
1652376900000|2022-05-12 17:35:00|88.9|85.78|89.91|86.79|90.12|87|88.41|85.29|0
1652377200000|2022-05-12 17:40:00|89.98|86.86|90.16|87.04|90.33|87.21|89.7|86.58|0
1652377500000|2022-05-12 17:45:00|90.28|87.16|91.71|88.59|91.75|88.63|89.94|86.82|0
1652377800000|2022-05-12 17:50:00|91.75|88.63|90.47|87.35|91.75|88.63|88.81|85.69|0
1652378100000|2022-05-12 17:55:00|90.46|87.34|90.13|87.01|90.88|87.76|89.26|86.14|0
1652378400000|2022-05-12 18:00:00|90.05|86.93|89.32|86.2|90.35|87.23|88.83|85.71|0
1652378700000|2022-05-12 18:05:00|89.46|86.34|91.38|88.26|91.45|88.33|89.46|86.34|0
1652379000000|2022-05-12 18:10:00|91.45|88.33|90.7|87.58|91.48|88.36|90.7|87.58|0
1652379300000|2022-05-12 18:15:00|90.66|87.54|90.04|86.92|92.12|89|89.27|86.15|0
1652379600000|2022-05-12 18:20:00|90.14|87.02|90.67|87.55|91.14|88.02|89.4|86.28|0
1652379900000|2022-05-12 18:25:00|90.8|87.68|90.35|87.23|91.26|88.14|89.82|86.7|0
1652380200000|2022-05-12 18:30:00|90.42|87.3|91.56|88.44|92.19|89.07|90.16|87.04|0
1652380500000|2022-05-12 18:35:00|91.38|88.26|92.39|89.27|92.57|89.45|91.38|88.26|0
1652380800000|2022-05-12 18:40:00|92.35|89.23|92.49|89.37|92.89|89.77|92.06|88.94|0
1652381100000|2022-05-12 18:45:00|92.31|89.19|93.61|90.49|93.68|90.56|91.45|88.33|0
1652381400000|2022-05-12 18:50:00|93.64|90.52|93.1|89.98|94.21|91.09|92.34|89.22|0
1652381700000|2022-05-12 18:55:00|93.21|90.09|92.98|89.86|93.42|90.3|92.69|89.57|0
1652382000000|2022-05-12 19:00:00|93.01|89.89|91.29|88.17|93.34|90.22|91.18|88.06|0
1652382300000|2022-05-12 19:05:00|91.18|88.06|92.29|89.17|92.83|89.71|91.18|88.06|0
1652382600000|2022-05-12 19:10:00|92.25|89.13|92.25|89.13|93.45|90.33|92.21|89.09|0
1652382900000|2022-05-12 19:15:00|92.31|89.19|89.82|86.94|92.31|89.19|89.4|86.52|0
1652383200000|2022-05-12 19:20:00|89.78|86.9|87.4|84.52|89.96|87.08|86.37|83.49|0
1652383500000|2022-05-12 19:25:00|87.47|84.59|89.06|86.18|89.16|86.28|86.17|83.29|0
1652383800000|2022-05-12 19:30:00|88.87|85.99|87.46|84.58|88.95|86.07|86.61|83.73|0
1652384100000|2022-05-12 19:35:00|87.84|84.96|86.71|83.83|88.59|85.71|86.71|83.83|0
1652384400000|2022-05-12 19:40:00|86.81|83.93|87.06|84.18|87.57|84.69|85.5|82.62|0
1652384700000|2022-05-12 19:45:00|86.95|84.07|86.71|83.83|87.3|84.42|85.76|82.88|0
1652385000000|2022-05-12 19:50:00|86.64|83.76|84.97|82.09|86.64|83.76|83.64|80.76|0
1652385300000|2022-05-12 19:55:00|85.07|82.19|81.71|78.83|85.34|82.46|81.71|78.83|0
1652385600000|2022-05-12 20:00:00|81.97|79.09|82.64|79.76|82.84|79.96|81.64|78.76|0
1652385900000|2022-05-12 20:05:00|82.68|79.8|82.41|79.53|82.77|79.89|82.32|79.44|0
1652386200000|2022-05-12 20:10:00|82.48|79.6|83.43|80.55|83.53|80.65|82.45|79.57|0
1652386500000|2022-05-12 20:15:00|83.55|80.19|83.04|79.68|83.77|80.41|82.94|79.58|0
1652386800000|2022-05-12 20:20:00|83.08|79.72|83.17|79.81|83.47|80.11|83.01|79.65|0
1652387100000|2022-05-12 20:25:00|83.14|79.78|83.19|79.83|83.47|80.11|83.06|79.7|0
1652387400000|2022-05-12 20:30:00|83.2|79.84|83.56|80.2|84.12|80.76|83.19|79.83|0
1652387700000|2022-05-12 20:35:00|83.53|80.17|84.17|80.81|84.54|81.18|83.38|80.02|0
1652388000000|2022-05-12 20:40:00|84.12|80.76|84.22|80.86|84.34|80.98|83.63|80.27|0
1652388300000|2022-05-12 20:45:00|84.2|80.84|84.95|81.59|84.95|81.59|83.82|80.46|0
1652388600000|2022-05-12 20:50:00|85.05|81.69|85.47|82.11|85.5|82.14|84.92|81.56|0
1652388900000|2022-05-12 20:55:00|85.49|82.13|85.16|81.8|85.77|82.41|85.03|81.67|0
1652389200000|2022-05-12 21:00:00|85.1|81.74|85|81.64|85.13|81.77|84.96|81.6|0
1652389500000|2022-05-12 21:05:00|85.01|81.65|85.01|81.65|85.06|81.7|84.98|81.62|0
1652389800000|2022-05-12 21:10:00|84.98|81.62|84.8|81.44|84.98|81.62|84.7|81.34|0
1652390100000|2022-05-12 21:15:00|84.82|81.46|84.82|81.46|84.83|81.47|84.78|81.42|0
1652390400000|2022-05-12 21:20:00|84.8|81.44|84.61|81.25|84.82|81.46|84.61|81.25|0
1652390700000|2022-05-12 21:25:00|84.64|81.28|84.55|81.19|84.66|81.3|84.54|81.18|0
1652391000000|2022-05-12 21:30:00|84.54|81.18|84.56|81.2|84.56|81.2|84.49|81.13|0
1652391300000|2022-05-12 21:35:00|84.55|81.19|84.52|81.16|84.56|81.2|84.52|81.16|0
1652391600000|2022-05-12 21:40:00|84.58|81.22|84.56|81.2|84.6|81.24|84.48|81.12|0
1652391900000|2022-05-12 21:45:00|84.54|81.18|84.5|81.14|84.54|81.18|84.42|81.06|0
1652392200000|2022-05-12 21:50:00|84.49|81.13|84.51|81.15|84.51|81.15|84.44|81.08|0
1652392500000|2022-05-12 21:55:00|84.48|81.12|84.43|81.07|84.49|81.13|84.42|81.06|0
1652392800000|2022-05-12 22:00:00|84.24|80.88|84.09|80.73|84.24|80.88|83.73|80.37|0
1652393100000|2022-05-12 22:05:00|84.02|80.66|83.76|80.4|84.27|80.91|83.53|80.17|0
1652393400000|2022-05-12 22:10:00|83.69|80.33|83.39|80.03|83.82|80.46|83.26|79.9|0
1652393700000|2022-05-12 22:15:00|83.43|80.07|83.44|80.08|83.82|80.46|83.34|79.98|0
1652394000000|2022-05-12 22:20:00|83.36|80|83.8|80.44|83.8|80.44|83.23|79.87|0
1652394300000|2022-05-12 22:25:00|83.82|80.46|83.18|79.82|83.82|80.46|83.13|79.77|0
1652394600000|2022-05-12 22:30:00|83.16|79.8|83.7|80.34|83.72|80.36|83.16|79.8|0
1652394900000|2022-05-12 22:35:00|83.77|80.41|83.66|80.3|83.77|80.41|83.65|80.29|0
1652395200000|2022-05-12 22:40:00|83.65|80.29|83.45|80.09|83.66|80.3|83.45|80.09|0
1652395500000|2022-05-12 22:45:00|83.48|80.12|83.55|80.19|83.61|80.25|83.35|79.99|0
1652395800000|2022-05-12 22:50:00|83.53|80.17|83.48|80.12|83.59|80.23|83.31|79.95|0
1652396100000|2022-05-12 22:55:00|83.44|80.08|83.41|80.05|83.57|80.21|83.38|80.02|0
1652396400000|2022-05-12 23:00:00|83.38|80.02|82.82|79.46|83.46|80.1|82.72|79.36|0
1652396700000|2022-05-12 23:05:00|82.79|79.43|82.75|79.39|82.82|79.46|82.26|78.9|0
1652397000000|2022-05-12 23:10:00|82.77|79.41|82.51|79.15|82.82|79.46|82.36|79|0
1652397300000|2022-05-12 23:15:00|82.52|79.16|82.58|79.22|82.81|79.45|82.49|79.13|0
1652397600000|2022-05-12 23:20:00|82.52|79.16|82|78.64|82.52|79.16|81.98|78.62|0
1652397900000|2022-05-12 23:25:00|81.97|78.61|82|78.64|82.13|78.77|81.67|78.31|0
1652398200000|2022-05-12 23:30:00|81.95|78.59|81.74|78.38|82.06|78.7|81.58|78.22|0
1652398500000|2022-05-12 23:35:00|81.67|78.31|81.38|78.02|81.86|78.5|81.35|77.99|0
1652398800000|2022-05-12 23:40:00|81.36|78|81.28|77.92|81.38|78.02|81.06|77.7|0
1652399100000|2022-05-12 23:45:00|81.23|77.87|80.8|77.44|81.25|77.89|80.64|77.28|0
1652399400000|2022-05-12 23:50:00|80.77|77.41|80.78|77.42|80.93|77.57|80.7|77.34|0
1652399700000|2022-05-12 23:55:00|80.77|77.41|80.86|77.5|80.89|77.53|80.72|77.36|0
1652400000000|2022-05-13 00:00:00|80.89|77.53|80.7|77.34|81.4|78.04|80.7|77.34|0
1652400300000|2022-05-13 00:05:00|80.73|77.37|81.02|77.66|81.05|77.69|80.7|77.34|0
1652400600000|2022-05-13 00:10:00|81.05|77.69|80.76|77.4|81.4|78.04|80.63|77.27|0
1652400900000|2022-05-13 00:15:00|80.79|77.43|79.99|76.63|80.81|77.45|79.99|76.63|0
1652401200000|2022-05-13 00:20:00|80.07|76.71|79.83|76.47|80.14|76.78|79.83|76.47|0
1652401500000|2022-05-13 00:25:00|79.8|76.44|79.51|76.15|79.98|76.62|79.51|76.15|0
1652401800000|2022-05-13 00:30:00|79.48|76.12|79.2|75.84|79.51|76.15|79.04|75.68|0
1652402100000|2022-05-13 00:35:00|79.17|75.81|79.04|75.68|79.39|76.03|79.04|75.68|0
1652402400000|2022-05-13 00:40:00|79.07|75.71|79.13|75.77|79.2|75.84|78.98|75.62|0
1652402700000|2022-05-13 00:45:00|79.16|75.8|79.29|75.93|79.29|75.93|79.07|75.71|0
1652403000000|2022-05-13 00:50:00|79.32|75.96|79.25|75.89|79.32|75.96|79.19|75.83|0
1652403300000|2022-05-13 00:55:00|79.24|75.88|79.17|75.81|79.33|75.97|79.1|75.74|0
1652403600000|2022-05-13 01:00:00|79.19|75.83|79.22|75.86|79.44|76.08|79.19|75.83|0
1652403900000|2022-05-13 01:05:00|79.24|75.88|79.28|75.92|79.34|75.98|79.16|75.8|0
1652404200000|2022-05-13 01:10:00|79.23|75.87|79.12|75.76|79.39|76.03|79.09|75.73|0
1652404500000|2022-05-13 01:15:00|79.09|75.73|78.37|75.01|79.15|75.79|78.37|75.01|0
1652404800000|2022-05-13 01:20:00|78.4|75.04|78.2|74.84|78.46|75.1|78.14|74.78|0
1652405100000|2022-05-13 01:25:00|78.18|74.82|78.27|74.91|78.3|74.94|78.03|74.67|0
1652405400000|2022-05-13 01:30:00|78.21|74.85|78.46|75.1|78.58|75.22|78.21|74.85|0
1652405700000|2022-05-13 01:35:00|78.44|75.08|78.97|75.61|79.08|75.72|78.44|75.08|0
1652406000000|2022-05-13 01:40:00|78.99|75.63|78.97|75.61|79.05|75.69|78.67|75.31|0
1652406300000|2022-05-13 01:45:00|78.98|75.62|78.67|75.31|79|75.64|78.61|75.25|0
1652406600000|2022-05-13 01:50:00|78.65|75.29|78.5|75.14|78.76|75.4|78.4|75.04|0
1652406900000|2022-05-13 01:55:00|78.48|75.12|78.57|75.21|78.64|75.28|78.42|75.06|0
1652407200000|2022-05-13 02:00:00|78.54|75.18|78.34|74.98|78.57|75.21|78.17|74.81|0
1652407500000|2022-05-13 02:05:00|78.32|74.96|78.48|75.12|78.52|75.16|78.21|74.85|0
1652407800000|2022-05-13 02:10:00|78.46|75.1|78.63|75.27|78.74|75.38|78.44|75.08|0
1652408100000|2022-05-13 02:15:00|78.65|75.29|78.44|75.08|78.72|75.36|78.3|74.94|0
1652408400000|2022-05-13 02:20:00|78.47|75.11|78.53|75.17|78.57|75.21|78.35|74.99|0
1652408700000|2022-05-13 02:25:00|78.52|75.16|78.64|75.28|78.66|75.3|78.47|75.11|0
1652409000000|2022-05-13 02:30:00|78.62|75.26|78.44|75.08|78.66|75.3|78.44|75.08|0
1652409300000|2022-05-13 02:35:00|78.45|75.09|78.75|75.39|78.76|75.4|78.34|74.98|0
1652409600000|2022-05-13 02:40:00|78.68|75.32|78.56|75.2|78.68|75.32|78.5|75.14|0
1652409900000|2022-05-13 02:45:00|78.54|75.18|78.49|75.13|78.59|75.23|78.4|75.04|0
1652410200000|2022-05-13 02:50:00|78.52|75.16|78.55|75.19|78.63|75.27|78.46|75.1|0
1652410500000|2022-05-13 02:55:00|78.58|75.22|78.49|75.13|78.6|75.24|78.49|75.13|0
1652410800000|2022-05-13 03:00:00|78.55|75.19|78.58|75.22|78.61|75.25|78.43|75.07|0
1652411100000|2022-05-13 03:05:00|78.6|75.24|78.08|74.72|78.6|75.24|77.99|74.63|0
1652411400000|2022-05-13 03:10:00|78.07|74.71|78.02|74.66|78.24|74.88|77.99|74.63|0
1652411700000|2022-05-13 03:15:00|77.99|74.63|77.27|73.91|77.99|74.63|77.24|73.88|0
1652412000000|2022-05-13 03:20:00|77.26|73.9|76.84|73.48|77.37|74.01|76.83|73.47|0
1652412300000|2022-05-13 03:25:00|76.86|73.5|76.84|73.48|77.18|73.82|76.81|73.45|0
1652412600000|2022-05-13 03:30:00|76.81|73.45|76.47|73.11|76.84|73.48|76.32|72.96|0
1652412900000|2022-05-13 03:35:00|76.46|73.1|76.53|73.17|76.6|73.24|76.35|72.99|0
1652413200000|2022-05-13 03:40:00|76.43|73.07|76.35|72.99|76.44|73.08|76.29|72.93|0
1652413500000|2022-05-13 03:45:00|76.32|72.96|76.96|73.6|77|73.64|76.32|72.96|0
1652413800000|2022-05-13 03:50:00|76.94|73.58|77.11|73.75|77.14|73.78|76.79|73.43|0
1652414100000|2022-05-13 03:55:00|77.08|73.72|77.05|73.69|77.17|73.81|76.97|73.61|0
1652414400000|2022-05-13 04:00:00|77.08|73.72|77.5|74.14|77.51|74.15|77.05|73.69|0
1652414700000|2022-05-13 04:05:00|77.55|74.19|77.44|74.08|77.72|74.36|77.41|74.05|0
1652415000000|2022-05-13 04:10:00|77.47|74.11|77.66|74.3|77.87|74.51|77.47|74.11|0
1652415300000|2022-05-13 04:15:00|77.69|74.33|77.86|74.5|77.87|74.51|77.59|74.23|0
1652415600000|2022-05-13 04:20:00|77.87|74.51|77.61|74.25|77.87|74.51|77.59|74.23|0
1652415900000|2022-05-13 04:25:00|77.59|74.23|77.62|74.26|77.73|74.37|77.54|74.18|0
1652416200000|2022-05-13 04:30:00|77.64|74.28|77.71|74.35|77.74|74.38|77.56|74.2|0
1652416500000|2022-05-13 04:35:00|77.68|74.32|77.52|74.16|77.68|74.32|77.49|74.13|0
1652416800000|2022-05-13 04:40:00|77.55|74.19|77.49|74.13|77.62|74.26|77.46|74.1|0
1652417100000|2022-05-13 04:45:00|77.54|74.18|77.14|73.78|77.55|74.19|77.12|73.76|0
1652417400000|2022-05-13 04:50:00|77.17|73.81|77.03|73.67|77.21|73.85|76.87|73.51|0
1652417700000|2022-05-13 04:55:00|77|73.64|77.15|73.79|77.15|73.79|76.93|73.57|0
1652418000000|2022-05-13 05:00:00|77.09|73.73|77.3|73.94|77.55|74.19|77.02|73.66|0
1652418300000|2022-05-13 05:05:00|77.28|73.92|77.02|73.66|77.42|74.06|76.93|73.57|0
1652418600000|2022-05-13 05:10:00|76.99|73.63|77.14|73.78|77.2|73.84|76.81|73.45|0
1652418900000|2022-05-13 05:15:00|77.08|73.72|76.9|73.54|77.14|73.78|76.9|73.54|0
1652419200000|2022-05-13 05:20:00|76.8|73.44|76.79|73.43|76.93|73.57|76.56|73.2|0
1652419500000|2022-05-13 05:25:00|76.77|73.41|77.08|73.72|77.23|73.87|76.77|73.41|0
1652419800000|2022-05-13 05:30:00|77.06|73.7|76.81|73.45|77.23|73.87|76.77|73.41|0
1652420100000|2022-05-13 05:35:00|76.83|73.47|76.7|73.34|76.86|73.5|76.61|73.25|0
1652420400000|2022-05-13 05:40:00|76.74|73.38|76.73|73.37|76.86|73.5|76.66|73.3|0
1652420700000|2022-05-13 05:45:00|76.7|73.34|76.93|73.57|77.01|73.65|76.61|73.25|0
1652421000000|2022-05-13 05:50:00|76.95|73.59|77.04|73.68|77.19|73.83|76.95|73.59|0
1652421300000|2022-05-13 05:55:00|77.02|73.66|77.1|73.74|77.25|73.89|76.97|73.61|0
1652421600000|2022-05-13 06:00:00|77.06|73.7|77.34|73.98|77.36|74|76.91|73.55|0
1652421900000|2022-05-13 06:05:00|77.37|74.01|77.37|74.01|77.4|74.04|76.91|73.55|0
1652422200000|2022-05-13 06:10:00|77.34|73.98|78.05|74.69|78.09|74.73|77.34|73.98|0
1652422500000|2022-05-13 06:15:00|78.01|74.65|78.35|74.99|78.57|75.21|77.98|74.62|0
1652422800000|2022-05-13 06:20:00|78.32|74.96|78.07|74.71|78.37|75.01|77.95|74.59|0
1652423100000|2022-05-13 06:25:00|78.1|74.74|78.26|74.9|78.29|74.93|77.79|74.43|0
1652423400000|2022-05-13 06:30:00|78.29|74.93|78.09|74.73|80.63|77.27|77.95|74.59|0
1652423700000|2022-05-13 06:35:00|78.06|74.7|77.91|74.55|78.1|74.74|77.74|74.38|0
1652424000000|2022-05-13 06:40:00|77.85|74.49|77.66|74.3|78.19|74.83|77.63|74.27|0
1652424300000|2022-05-13 06:45:00|77.7|74.34|77.39|74.03|77.83|74.47|77.35|73.99|0
1652424600000|2022-05-13 06:50:00|77.42|74.06|77.51|74.15|77.63|74.27|77.32|73.96|0
1652424900000|2022-05-13 06:55:00|77.6|74.24|77.69|74.33|77.83|74.47|77.35|73.99|0
1652425200000|2022-05-13 07:00:00|77.84|74.48|78.56|75.2|78.81|75.45|77.74|74.38|0
1652425500000|2022-05-13 07:05:00|78.4|75.52|78.19|75.31|78.79|75.91|78.07|75.19|0
1652425800000|2022-05-13 07:10:00|78.16|75.28|77.82|74.94|78.24|75.36|77.48|74.6|0
1652426100000|2022-05-13 07:15:00|77.8|74.92|78.16|75.28|78.53|75.65|77.4|74.52|0
1652426400000|2022-05-13 07:20:00|78.14|75.26|77|74.12|78.3|75.42|76.8|73.92|0
1652426700000|2022-05-13 07:25:00|76.95|74.07|76.89|74.01|77.75|74.87|76.76|73.88|0
1652427000000|2022-05-13 07:30:00|76.82|73.94|75.79|72.91|77.52|74.64|75.61|72.73|0
1652427300000|2022-05-13 07:35:00|75.8|72.92|75.78|72.9|75.97|73.09|75.78|72.9|0
1652427600000|2022-05-13 07:40:00|75.82|72.94|76.15|73.27|76.3|73.42|75.81|72.93|0
1652427900000|2022-05-13 07:45:00|76.12|73.24|76.05|73.17|76.27|73.39|75.78|72.9|0
1652428200000|2022-05-13 07:50:00|76.02|73.14|76.48|73.6|76.48|73.6|75.96|73.08|0
1652428500000|2022-05-13 07:55:00|76.42|73.54|76.87|73.99|77.09|74.21|76.39|73.51|0
1652428800000|2022-05-13 08:00:00|76.9|74.02|76.31|73.43|76.9|74.02|76.11|73.23|0
1652429100000|2022-05-13 08:05:00|76.32|73.44|76.09|73.21|76.32|73.44|75.9|73.02|0
1652429400000|2022-05-13 08:10:00|76.08|73.2|76.5|73.62|76.56|73.68|76.05|73.17|0
1652429700000|2022-05-13 08:15:00|76.44|73.56|76.13|73.25|76.5|73.62|76.09|73.21|0
1652430000000|2022-05-13 08:20:00|76.18|73.3|75.86|72.98|76.29|73.41|75.86|72.98|0
1652430300000|2022-05-13 08:25:00|75.88|73|75.95|73.07|76.04|73.16|75.77|72.89|0
1652430600000|2022-05-13 08:30:00|75.92|73.04|76.01|73.13|76.37|73.49|75.84|72.96|0
1652430900000|2022-05-13 08:35:00|75.98|73.1|76.31|73.43|76.37|73.49|75.98|73.1|0
1652431200000|2022-05-13 08:40:00|76.34|73.46|76.51|73.63|76.67|73.79|76.23|73.35|0
1652431500000|2022-05-13 08:45:00|76.58|73.7|76.92|74.04|76.95|74.07|76.52|73.64|0
1652431800000|2022-05-13 08:50:00|76.95|74.07|76.55|73.67|77.09|74.21|76.53|73.65|0
1652432100000|2022-05-13 08:55:00|76.52|73.64|76.09|73.21|76.7|73.82|76.07|73.19|0
1652432400000|2022-05-13 09:00:00|76.07|73.19|75.78|72.9|76.07|73.19|75.7|72.82|0
1652432700000|2022-05-13 09:05:00|75.73|72.85|75.4|72.52|75.9|73.02|75.4|72.52|0
1652433000000|2022-05-13 09:10:00|75.43|72.55|75.61|72.73|75.61|72.73|75.4|72.52|0
1652433300000|2022-05-13 09:15:00|75.6|72.72|75.55|72.67|75.79|72.91|75.52|72.64|0
1652433600000|2022-05-13 09:20:00|75.52|72.64|75.61|72.73|75.61|72.73|75.52|72.64|0
1652433900000|2022-05-13 09:25:00|75.64|72.76|75.85|72.97|75.97|73.09|75.18|72.3|0
1652434200000|2022-05-13 09:30:00|75.82|72.94|76.27|73.39|76.42|73.54|75.76|72.88|0
1652434500000|2022-05-13 09:35:00|76.24|73.36|76.33|73.45|76.51|73.63|76.15|73.27|0
1652434800000|2022-05-13 09:40:00|76.27|73.39|76.19|73.31|76.45|73.57|76.15|73.27|0
1652435100000|2022-05-13 09:45:00|76.05|73.17|76.31|73.43|76.53|73.65|75.87|72.99|0
1652435400000|2022-05-13 09:50:00|76.3|73.42|76.91|74.03|76.91|74.03|76.27|73.39|0
1652435700000|2022-05-13 09:55:00|76.92|74.04|76.63|73.75|76.92|74.04|76.46|73.58|0
1652436000000|2022-05-13 10:00:00|76.66|73.78|76.4|73.52|76.71|73.83|76.38|73.5|0
1652436300000|2022-05-13 10:05:00|76.41|73.53|76.93|74.05|76.96|74.08|76.41|73.53|0
1652436600000|2022-05-13 10:10:00|76.89|74.01|76.14|73.26|77.01|74.13|76.12|73.24|0
1652436900000|2022-05-13 10:15:00|76.23|73.35|76.45|73.57|76.5|73.62|76.07|73.19|0
1652437200000|2022-05-13 10:20:00|76.44|73.56|76.24|73.36|76.53|73.65|76.22|73.34|0
1652437500000|2022-05-13 10:25:00|76.28|73.4|76.27|73.39|76.34|73.46|76.16|73.28|0
1652437800000|2022-05-13 10:30:00|76.31|73.43|76.07|73.19|76.4|73.52|75.98|73.1|0
1652438100000|2022-05-13 10:35:00|76.04|73.16|75.67|72.79|76.04|73.16|75.67|72.79|0
1652438400000|2022-05-13 10:40:00|75.66|72.78|76.06|73.18|76.06|73.18|75.61|72.73|0
1652438700000|2022-05-13 10:45:00|76.03|73.15|76.06|73.18|76.12|73.24|75.91|73.03|0
1652439000000|2022-05-13 10:50:00|76.08|73.2|75.94|73.06|76.08|73.2|75.79|72.91|0
1652439300000|2022-05-13 10:55:00|75.88|73|75.75|72.87|75.94|73.06|75.54|72.66|0
1652439600000|2022-05-13 11:00:00|75.69|72.81|75.94|73.06|76.06|73.18|75.51|72.63|0
1652439900000|2022-05-13 11:05:00|75.93|73.05|75.95|73.07|76.21|73.33|75.9|73.02|0
1652440200000|2022-05-13 11:10:00|75.96|73.08|76.02|73.14|76.15|73.27|75.96|73.08|0
1652440500000|2022-05-13 11:15:00|76.04|73.16|76.11|73.23|76.2|73.32|75.96|73.08|0
1652440800000|2022-05-13 11:20:00|76.14|73.26|76.11|73.23|76.2|73.32|76.02|73.14|0
1652441100000|2022-05-13 11:25:00|76.08|73.2|75.94|73.06|76.14|73.26|75.84|72.96|0
1652441400000|2022-05-13 11:30:00|75.93|73.05|75.44|72.56|76.14|73.26|75.44|72.56|0
1652441700000|2022-05-13 11:35:00|75.43|72.55|75.47|72.59|75.53|72.65|75.35|72.47|0
1652442000000|2022-05-13 11:40:00|75.45|72.57|74.64|71.76|75.53|72.65|74.61|71.73|0
1652442300000|2022-05-13 11:45:00|74.67|71.79|74.37|71.49|74.88|72|74.37|71.49|0
1652442600000|2022-05-13 11:50:00|74.43|71.55|74.34|71.46|74.79|71.91|74.34|71.46|0
1652442900000|2022-05-13 11:55:00|74.31|71.43|73.53|70.65|74.31|71.43|73.3|70.42|0
1652443200000|2022-05-13 12:00:00|73.44|70.56|73.9|71.02|73.92|71.04|73.24|70.36|0
1652443500000|2022-05-13 12:05:00|73.89|71.01|73.88|71|74.09|71.21|73.71|70.83|0
1652443800000|2022-05-13 12:10:00|73.85|70.97|73.9|71.02|74.88|72|73.62|70.74|0
1652444100000|2022-05-13 12:15:00|73.87|70.99|73.61|70.73|73.98|71.1|73.42|70.54|0
1652444400000|2022-05-13 12:20:00|73.6|70.72|73.88|71|73.95|71.07|73.45|70.57|0
1652444700000|2022-05-13 12:25:00|73.86|70.98|73.89|71.01|74.04|71.16|73.86|70.98|0
1652445000000|2022-05-13 12:30:00|73.91|71.03|73.37|70.49|73.92|71.04|73.33|70.45|0
1652445300000|2022-05-13 12:35:00|73.36|70.48|73.47|70.59|73.53|70.65|73.33|70.45|0
1652445600000|2022-05-13 12:40:00|73.44|70.56|74.07|71.19|74.22|71.34|73.41|70.53|0
1652445900000|2022-05-13 12:45:00|74.04|71.16|73.77|70.89|74.07|71.19|73.74|70.86|0
1652446200000|2022-05-13 12:50:00|73.8|70.92|73.59|70.71|73.89|71.01|73.53|70.65|0
1652446500000|2022-05-13 12:55:00|73.56|70.68|74.21|71.33|74.21|71.33|73.53|70.65|0
1652446800000|2022-05-13 13:00:00|74.15|71.27|74.54|71.66|74.69|71.81|74.09|71.21|0
1652447100000|2022-05-13 13:05:00|74.51|71.63|74.6|71.72|74.69|71.81|74.21|71.33|0
1652447400000|2022-05-13 13:10:00|74.63|71.75|75.44|72.56|75.5|72.62|74.51|71.63|0
1652447700000|2022-05-13 13:15:00|75.41|72.53|75.41|72.53|75.44|72.56|75.05|72.17|0
1652448000000|2022-05-13 13:20:00|75.47|72.59|75.71|72.83|75.71|72.83|75.38|72.5|0
1652448300000|2022-05-13 13:25:00|75.65|72.77|75.52|72.64|75.8|72.92|75.34|72.46|0
1652448600000|2022-05-13 13:30:00|75.25|72.37|76.04|73.16|76.04|73.16|74.83|71.95|0
1652448900000|2022-05-13 13:35:00|76.1|73.22|74.91|72.03|76.77|73.89|74.53|71.65|0
1652449200000|2022-05-13 13:40:00|74.94|72.06|73.52|70.64|75.51|72.63|73.43|70.55|0
1652449500000|2022-05-13 13:45:00|73.46|70.58|74.05|71.17|74.38|71.5|73.19|70.31|0
1652449800000|2022-05-13 13:50:00|73.93|71.05|71.87|68.99|74.02|71.14|71.75|68.87|0
1652450100000|2022-05-13 13:55:00|71.81|68.93|72.36|69.48|72.64|69.76|71.81|68.93|0
1652450400000|2022-05-13 14:00:00|72.23|69.35|70.94|68.06|72.33|69.45|70.67|67.79|0
1652450700000|2022-05-13 14:05:00|70.83|67.95|70.88|68|71.66|68.78|70.77|67.89|0
1652451000000|2022-05-13 14:10:00|70.85|67.97|70.85|67.97|71.31|68.43|70.45|67.57|0
1652451300000|2022-05-13 14:15:00|70.82|67.94|69.85|66.97|71.25|68.37|69.62|66.74|0
1652451600000|2022-05-13 14:20:00|69.76|66.88|68.3|65.42|69.76|66.88|68.24|65.36|0
1652451900000|2022-05-13 14:25:00|68.27|65.39|68.46|65.58|68.58|65.7|67.91|65.03|0
1652452200000|2022-05-13 14:30:00|68.43|65.55|68.22|65.34|70|67.12|68.08|65.2|0
1652452500000|2022-05-13 14:35:00|68.19|65.31|68.38|65.5|68.69|65.81|68|65.12|0
1652452800000|2022-05-13 14:40:00|68.41|65.53|71.74|68.86|71.74|68.86|68.34|65.46|0
1652453100000|2022-05-13 14:45:00|71.77|68.89|71.54|68.66|72.44|69.56|71.17|68.29|0
1652453400000|2022-05-13 14:50:00|71.57|68.69|70.48|67.6|71.69|68.81|70.43|67.55|0
1652453700000|2022-05-13 14:55:00|70.43|67.55|70.65|67.77|70.88|68|70.23|67.35|0
1652454000000|2022-05-13 15:00:00|70.77|67.89|71.02|68.14|71.39|68.51|70.57|67.69|0
1652454300000|2022-05-13 15:05:00|70.94|68.06|70.51|67.63|70.99|68.11|70.41|67.53|0
1652454600000|2022-05-13 15:10:00|70.52|67.64|70.56|67.68|70.82|67.94|70.36|67.48|0
1652454900000|2022-05-13 15:15:00|70.68|67.8|71.02|68.14|71.33|68.45|70.56|67.68|0
1652455200000|2022-05-13 15:20:00|71.04|68.16|70.33|67.45|71.04|68.16|70.05|67.17|0
1652455500000|2022-05-13 15:25:00|70.28|67.4|69.96|67.08|70.5|67.62|69.82|66.94|0
1652455800000|2022-05-13 15:30:00|69.91|67.03|68.44|65.56|70.41|67.53|68.17|65.29|0
1652456100000|2022-05-13 15:35:00|68.42|65.54|68.16|65.28|68.58|65.7|68.03|65.15|0
1652456400000|2022-05-13 15:40:00|68.19|65.31|68.61|65.73|69.08|66.2|68.19|65.31|0
1652456700000|2022-05-13 15:45:00|68.64|65.76|68.86|65.98|69.05|66.17|68.64|65.76|0
1652457000000|2022-05-13 15:50:00|68.89|66.01|68.16|65.28|68.91|66.03|68.13|65.25|0
1652457300000|2022-05-13 15:55:00|68.19|65.31|68.38|65.5|68.46|65.58|68.1|65.22|0
1652457600000|2022-05-13 16:00:00|68.24|65.36|67.74|64.86|68.32|65.44|67.71|64.83|0
1652457900000|2022-05-13 16:05:00|67.71|64.83|66.97|64.09|67.74|64.86|66.97|64.09|0
1652458200000|2022-05-13 16:10:00|66.94|64.06|66.75|63.87|67.22|64.34|66.45|63.57|0
1652458500000|2022-05-13 16:15:00|66.78|63.9|67.16|64.28|67.16|64.28|66.64|63.76|0
1652458800000|2022-05-13 16:20:00|67.19|64.31|67.43|64.55|67.62|64.74|66.99|64.11|0
1652459100000|2022-05-13 16:25:00|67.57|64.69|67.46|64.58|68.01|65.13|67.46|64.58|0
1652459400000|2022-05-13 16:30:00|67.43|64.55|67.75|64.87|68.09|65.21|66.96|64.08|0
1652459700000|2022-05-13 16:35:00|67.77|64.89|68.08|65.2|68.49|65.61|67.66|64.78|0
1652460000000|2022-05-13 16:40:00|68.11|65.23|68.3|65.42|68.3|65.42|67.83|64.95|0
1652460300000|2022-05-13 16:45:00|68.24|65.36|68.88|66|68.91|66.03|68.19|65.31|0
1652460600000|2022-05-13 16:50:00|68.91|66.03|69.58|66.7|70.14|67.26|68.91|66.03|0
1652460900000|2022-05-13 16:55:00|69.61|66.73|68.96|66.08|69.61|66.73|68.93|66.05|0
1652461200000|2022-05-13 17:00:00|68.93|66.05|68.79|65.91|69.13|66.25|68.49|65.61|0
1652461500000|2022-05-13 17:05:00|68.87|65.99|69.32|66.44|69.52|66.64|68.85|65.97|0
1652461800000|2022-05-13 17:10:00|69.35|66.47|68.76|65.88|69.63|66.75|68.37|65.49|0
1652462100000|2022-05-13 17:15:00|68.87|65.99|69.46|66.58|69.57|66.69|68.87|65.99|0
1652462400000|2022-05-13 17:20:00|69.49|66.61|69.3|66.18|69.98|67.03|69.3|66.18|0
1652462700000|2022-05-13 17:25:00|69.27|66.15|69.75|66.63|69.75|66.63|68.99|65.87|0
1652463000000|2022-05-13 17:30:00|69.61|66.49|69.32|66.2|69.8|66.68|69.24|66.12|0
1652463300000|2022-05-13 17:35:00|69.3|66.18|70.03|66.91|70.06|66.94|69.3|66.18|0
1652463600000|2022-05-13 17:40:00|70|66.88|70.65|67.53|70.82|67.7|70|66.88|0
1652463900000|2022-05-13 17:45:00|70.68|67.56|70.36|67.24|71.11|67.99|70.34|67.22|0
1652464200000|2022-05-13 17:50:00|70.42|67.3|70.7|67.58|70.99|67.87|70.28|67.16|0
1652464500000|2022-05-13 17:55:00|70.73|67.61|71.42|68.3|71.74|68.62|70.7|67.58|0
1652464800000|2022-05-13 18:00:00|71.51|68.39|74.03|70.91|74.2|71.08|71.51|68.39|0
1652465100000|2022-05-13 18:05:00|74.17|71.05|73.28|70.16|74.64|71.52|73.16|70.04|0
1652465400000|2022-05-13 18:10:00|73.3|70.18|73.57|70.69|73.81|70.69|72.8|69.68|0
1652465700000|2022-05-13 18:15:00|73.6|70.72|72.78|69.9|73.86|70.98|72.77|69.89|0
1652466000000|2022-05-13 18:20:00|72.74|69.86|73.62|70.74|73.95|71.07|72.74|69.86|0
1652466300000|2022-05-13 18:25:00|73.53|70.65|73.44|70.56|74.1|71.22|73.3|70.42|0
1652466600000|2022-05-13 18:30:00|73.35|70.47|72.5|69.62|73.35|70.47|71.57|68.69|0
1652466900000|2022-05-13 18:35:00|72.53|69.65|72.85|69.97|73.22|70.34|72.33|69.45|0
1652467200000|2022-05-13 18:40:00|72.82|69.94|72.24|69.36|73.09|70.21|72.09|69.21|0
1652467500000|2022-05-13 18:45:00|72.21|69.33|72.7|69.82|73.08|70.2|72.18|69.3|0
1652467800000|2022-05-13 18:50:00|72.76|69.88|70.68|67.8|72.79|69.91|70.63|67.75|0
1652468100000|2022-05-13 18:55:00|70.62|67.74|70.62|67.74|70.98|68.1|70.59|67.71|0
1652468400000|2022-05-13 19:00:00|70.56|67.68|70.81|67.93|70.84|67.96|69.25|66.37|0
1652468700000|2022-05-13 19:05:00|70.78|67.9|69.63|67.23|70.78|67.9|69.61|67.02|0
1652469000000|2022-05-13 19:10:00|69.61|67.21|68.86|66.46|70.13|67.73|68.8|66.4|0
1652469300000|2022-05-13 19:15:00|68.8|66.4|68.66|66.26|69.14|66.74|68.36|65.96|0
1652469600000|2022-05-13 19:20:00|68.72|66.32|68.55|66.15|69.14|66.74|68.35|65.95|0
1652469900000|2022-05-13 19:25:00|68.6|66.2|68.1|65.7|68.85|66.45|68.05|65.65|0
1652470200000|2022-05-13 19:30:00|68.13|65.73|69.92|67.52|70.01|67.61|67.91|65.51|0
1652470500000|2022-05-13 19:35:00|69.91|67.51|70.74|67.86|70.74|68|69.36|66.64|0
1652470800000|2022-05-13 19:40:00|70.69|67.81|70.12|67.24|70.8|67.92|69.84|66.96|0
1652471100000|2022-05-13 19:45:00|70.11|67.23|70.25|67.37|70.96|68.08|69.41|66.53|0
1652471400000|2022-05-13 19:50:00|70.28|67.4|70.89|68.01|71.81|68.93|70.28|67.4|0
1652471700000|2022-05-13 19:55:00|70.98|68.1|70.3|67.42|71.38|68.5|70.1|67.22|0
1652472000000|2022-05-13 20:00:00|70.15|67.27|70.2|67.8|71.48|69.08|70.08|67.27|0
1652472300000|2022-05-13 20:05:00|70.19|67.79|70.57|68.17|70.63|68.23|70.14|67.74|0
1652472600000|2022-05-13 20:10:00|70.53|68.13|70.57|68.17|70.6|68.2|70.31|67.91|0
1652684700000|2022-05-16 07:05:00|71.1|68.7|71.69|69.29|71.89|69.49|71.08|68.68|0
1652685000000|2022-05-16 07:10:00|71.62|69.22|71.75|69.35|72.36|69.96|71.6|69.2|0
1652685300000|2022-05-16 07:15:00|71.82|69.42|72.51|70.11|72.56|70.16|71.78|69.38|0
1652685600000|2022-05-16 07:20:00|72.56|70.16|72.39|69.99|72.86|70.46|72.31|69.91|0
1652685900000|2022-05-16 07:25:00|72.36|69.96|71.39|68.99|72.36|69.96|71.18|68.78|0
1652686200000|2022-05-16 07:30:00|71.25|68.85|71.04|68.64|71.45|69.05|70.87|68.47|0
1652686500000|2022-05-16 07:35:00|71.02|68.62|71.1|68.7|71.43|69.03|70.88|68.48|0
1652686800000|2022-05-16 07:40:00|71.13|68.73|71|68.6|71.17|68.77|70.75|68.35|0
1652687100000|2022-05-16 07:45:00|70.98|68.58|70.72|68.32|71.1|68.7|70.29|67.89|0
1652687400000|2022-05-16 07:50:00|70.75|68.35|71.14|68.74|71.2|68.8|70.48|68.08|0
1652687700000|2022-05-16 07:55:00|71.17|68.77|71.08|68.68|71.35|68.95|70.81|68.41|0
1652688000000|2022-05-16 08:00:00|71.04|68.64|70.72|68.32|71.11|68.71|70.52|68.12|0
1652688300000|2022-05-16 08:05:00|70.73|68.33|70.66|68.26|71|68.6|70.6|68.2|0
1652688600000|2022-05-16 08:10:00|70.67|68.27|70.26|67.86|70.67|68.27|70.26|67.86|0
1652688900000|2022-05-16 08:15:00|70.27|67.87|69.77|67.37|70.31|67.91|69.69|67.29|0
1652689200000|2022-05-16 08:20:00|69.71|67.31|69.57|67.17|69.84|67.44|69.53|67.13|0
1652689500000|2022-05-16 08:25:00|69.53|67.13|70.04|67.64|70.09|67.69|69.49|67.09|0
1652689800000|2022-05-16 08:30:00|70.02|67.62|69.82|67.42|70.19|67.79|69.61|67.21|0
1652690100000|2022-05-16 08:35:00|69.84|67.44|70.13|67.73|70.21|67.81|69.71|67.31|0
1652690400000|2022-05-16 08:40:00|70.1|67.7|70.02|67.62|70.38|67.98|69.9|67.5|0
1652690700000|2022-05-16 08:45:00|70|67.6|69.85|67.45|70.05|67.65|69.79|67.39|0
1652691000000|2022-05-16 08:50:00|69.83|67.43|69.41|67.01|69.9|67.5|69.39|66.99|0
1652691300000|2022-05-16 08:55:00|69.42|67.02|69.02|66.62|69.48|67.08|69.02|66.62|0
1652691600000|2022-05-16 09:00:00|69.08|66.68|68.98|66.58|69.16|66.76|68.91|66.51|0
1652691900000|2022-05-16 09:05:00|68.97|66.57|69.27|66.87|69.37|66.97|68.97|66.57|0
1652692200000|2022-05-16 09:10:00|69.29|66.89|69.26|66.86|69.36|66.96|69.1|66.7|0
1652692500000|2022-05-16 09:15:00|69.24|66.84|69.37|66.97|69.45|67.05|69.16|66.76|0
1652692800000|2022-05-16 09:20:00|69.33|66.93|69.72|67.32|69.78|67.38|69.3|66.9|0
1652693100000|2022-05-16 09:25:00|69.71|67.31|70.09|67.69|70.12|67.72|69.68|67.28|0
1652693400000|2022-05-16 09:30:00|70.12|67.72|69.83|67.43|70.12|67.72|69.76|67.36|0
1652693700000|2022-05-16 09:35:00|69.9|67.5|70.18|67.78|70.2|67.8|69.84|67.44|0
1652694000000|2022-05-16 09:40:00|70.21|67.81|70.17|67.77|70.28|67.88|69.98|67.58|0
1652694300000|2022-05-16 09:45:00|70.18|67.78|69.97|67.57|70.2|67.8|69.97|67.57|0
1652694600000|2022-05-16 09:50:00|69.98|67.58|70.24|67.84|70.25|67.85|69.94|67.54|0
1652694900000|2022-05-16 09:55:00|70.22|67.82|69.7|67.3|70.34|67.94|69.39|66.99|0
1652695200000|2022-05-16 10:00:00|69.62|67.22|69.27|66.87|69.65|67.25|69.27|66.87|0
1652695500000|2022-05-16 10:05:00|69.22|66.82|69.44|67.04|69.56|67.16|69.22|66.82|0
1652695800000|2022-05-16 10:10:00|69.43|67.03|69.19|66.79|69.54|67.14|69.19|66.79|0
1652696100000|2022-05-16 10:15:00|69.17|66.77|69.24|66.84|69.3|66.9|69.09|66.69|0
1652696400000|2022-05-16 10:20:00|69.21|66.81|69.47|67.07|69.54|67.14|69.21|66.81|0
1652696700000|2022-05-16 10:25:00|69.38|66.98|69|66.6|69.41|67.01|68.87|66.47|0
1652697000000|2022-05-16 10:30:00|69.05|66.65|69.32|66.92|69.49|67.09|69.05|66.65|0
1652697300000|2022-05-16 10:35:00|69.24|66.84|68.92|66.52|69.41|67.01|68.84|66.44|0
1652697600000|2022-05-16 10:40:00|68.98|66.58|69.09|66.69|69.18|66.78|68.87|66.47|0
1652697900000|2022-05-16 10:45:00|69.06|66.66|69.06|66.66|69.15|66.75|68.86|66.46|0
1652698200000|2022-05-16 10:50:00|69.08|66.68|69.4|67|69.43|67.03|69.03|66.63|0
1652698500000|2022-05-16 10:55:00|69.43|67.03|69.28|66.88|69.43|67.03|69|66.6|0
1652698800000|2022-05-16 11:00:00|69.2|66.8|69.23|66.83|69.31|66.91|69.06|66.66|0
1652699100000|2022-05-16 11:05:00|69.28|66.88|68.77|66.37|69.28|66.88|68.66|66.26|0
1652699400000|2022-05-16 11:10:00|68.8|66.4|68.86|66.46|68.94|66.54|68.69|66.29|0
1652699700000|2022-05-16 11:15:00|68.84|66.44|68.8|66.4|69.02|66.62|68.77|66.37|0
1652700000000|2022-05-16 11:20:00|68.78|66.38|68.71|66.31|69.11|66.71|68.6|66.2|0
1652700300000|2022-05-16 11:25:00|68.74|66.34|69.19|66.79|69.27|66.87|68.71|66.31|0
1652700600000|2022-05-16 11:30:00|69.16|66.76|69.44|67.04|69.47|67.07|69.1|66.7|0
1652700900000|2022-05-16 11:35:00|69.46|67.06|69.33|66.93|69.47|67.07|69.24|66.84|0
1652701200000|2022-05-16 11:40:00|69.34|66.94|69.1|66.7|69.36|66.96|69.07|66.67|0
1652701500000|2022-05-16 11:45:00|69.09|66.69|69.01|66.61|69.16|66.76|68.84|66.44|0
1652701800000|2022-05-16 11:50:00|69.04|66.64|68.8|66.4|69.15|66.75|68.65|66.25|0
1652702100000|2022-05-16 11:55:00|68.77|66.37|68.84|66.44|69.1|66.7|68.76|66.36|0
1652702400000|2022-05-16 12:00:00|68.78|66.38|68.89|66.49|69.12|66.72|68.47|66.07|0
1652702700000|2022-05-16 12:05:00|68.87|66.47|69.01|66.61|69.23|66.83|68.87|66.47|0
1652703000000|2022-05-16 12:10:00|69.03|66.63|68.53|66.13|69.1|66.7|68.47|66.07|0
1652703300000|2022-05-16 12:15:00|68.55|66.15|68.36|65.96|68.61|66.21|68.24|65.84|0
1652703600000|2022-05-16 12:20:00|68.3|65.9|67.85|65.45|68.34|65.94|67.85|65.45|0
1652703900000|2022-05-16 12:25:00|67.9|65.5|67.56|65.16|69.69|67.29|67.48|65.08|0
1652704200000|2022-05-16 12:30:00|67.53|65.13|66.84|64.44|67.84|65.44|66.82|64.42|0
1652704500000|2022-05-16 12:35:00|66.82|64.42|67.03|64.63|67.2|64.8|66.71|64.31|0
1652704800000|2022-05-16 12:40:00|67.02|64.62|67.47|65.07|67.53|65.13|67.02|64.62|0
1652705100000|2022-05-16 12:45:00|67.46|65.06|67.92|65.52|67.97|65.57|67.45|65.05|0
1652705400000|2022-05-16 12:50:00|67.93|65.53|67.8|65.4|67.94|65.54|67.72|65.32|0
1652705700000|2022-05-16 12:55:00|67.78|65.38|68.16|65.76|68.36|65.96|67.75|65.35|0
1652706000000|2022-05-16 13:00:00|68.13|65.73|67.93|65.53|68.27|65.87|67.93|65.53|0
1652706300000|2022-05-16 13:05:00|67.91|65.51|68.16|65.76|68.49|66.09|67.91|65.51|0
1652706600000|2022-05-16 13:10:00|68.21|65.81|68.46|66.06|68.69|66.29|68.18|65.78|0
1652706900000|2022-05-16 13:15:00|68.43|66.03|68.84|66.44|68.86|66.46|68.43|66.03|0
1652707200000|2022-05-16 13:20:00|68.91|66.51|69.05|66.65|69.56|67.16|68.91|66.51|0
1652707500000|2022-05-16 13:25:00|68.99|66.59|69.11|66.71|69.31|66.91|68.74|66.34|0
1652707800000|2022-05-16 13:30:00|68.98|66.58|69.27|66.87|69.7|67.3|68.09|65.69|0
1652708100000|2022-05-16 13:35:00|69.05|66.65|67.48|65.08|69.96|67.56|67.48|65.08|0
1652708400000|2022-05-16 13:40:00|67.37|64.97|69.59|67.19|69.7|67.3|67.17|64.77|0
1652708700000|2022-05-16 13:45:00|69.73|67.33|70.01|67.61|71.29|68.89|68.73|66.33|0
1652709000000|2022-05-16 13:50:00|69.94|67.54|68.9|66.5|70.43|68.03|68.51|66.11|0
1652709300000|2022-05-16 13:55:00|68.79|66.39|69.24|66.84|69.47|67.07|68.22|65.82|0
1652709600000|2022-05-16 14:00:00|69.16|66.76|69.5|67.1|70.37|67.97|68.93|66.53|0
1652709900000|2022-05-16 14:05:00|69.47|67.07|67.67|65.27|69.47|67.07|67.6|65.2|0
1652710200000|2022-05-16 14:10:00|67.63|65.23|67.5|65.1|67.8|65.4|66.5|64.1|0
1652710500000|2022-05-16 14:15:00|67.42|65.02|66.4|64|67.45|65.05|66.02|63.62|0
1652710800000|2022-05-16 14:20:00|66.35|63.95|66.36|63.96|68.46|66.06|65.93|63.53|0
1652711100000|2022-05-16 14:25:00|66.39|63.99|65.51|63.11|66.97|64.57|65.4|63|0
1652711400000|2022-05-16 14:30:00|65.47|63.07|67.21|64.81|67.46|65.06|65.43|63.03|0
1652711700000|2022-05-16 14:35:00|67.32|64.92|67.2|64.8|67.82|65.42|66.32|63.92|0
1652712000000|2022-05-16 14:40:00|67.26|64.86|67.45|65.05|68.22|65.82|67.23|64.83|0
1652712300000|2022-05-16 14:45:00|67.48|65.08|68.5|66.1|68.56|66.16|67.48|65.08|0
1652712600000|2022-05-16 14:50:00|68.52|66.12|68.61|66.21|68.89|66.49|68.16|65.76|0
1652712900000|2022-05-16 14:55:00|68.64|66.24|68.34|65.94|69.18|66.78|68.25|65.85|0
1652713200000|2022-05-16 15:00:00|68.59|66.19|68.26|65.86|68.91|66.51|68.11|65.71|0
1652713500000|2022-05-16 15:05:00|68.38|65.98|67.74|65.34|69.02|66.62|67.74|65.34|0
1652713800000|2022-05-16 15:10:00|67.94|65.54|67.96|65.56|68.19|65.79|67.51|65.11|0
1652714100000|2022-05-16 15:15:00|68.02|65.62|68|65.6|68.07|65.67|66.98|64.58|0
1652714400000|2022-05-16 15:20:00|68.05|65.65|68.24|65.84|68.66|66.26|68|65.6|0
1652714700000|2022-05-16 15:25:00|68.25|65.85|68.26|65.86|68.69|66.29|68.15|65.75|0
1652715000000|2022-05-16 15:30:00|68.35|65.95|67.89|65.49|68.97|66.57|67.89|65.49|0
1652715300000|2022-05-16 15:35:00|67.7|65.3|67.56|65.16|69.26|66.86|67.39|64.99|0
1652715600000|2022-05-16 15:40:00|67.53|65.13|66.75|64.35|68.34|65.94|66.75|64.35|0
1652715900000|2022-05-16 15:45:00|66.77|64.37|66.41|64.01|67.05|64.65|66.41|64.01|0
1652716200000|2022-05-16 15:50:00|66.44|64.04|65.95|63.55|67.2|64.8|65.9|63.5|0
1652716500000|2022-05-16 15:55:00|65.9|63.5|65.93|63.53|66.15|63.75|65.65|63.25|0
1652716800000|2022-05-16 16:00:00|65.84|63.44|65.71|63.31|66.1|63.7|65.27|62.87|0
1652717100000|2022-05-16 16:05:00|65.81|63.41|66.4|64|66.8|64.4|65.8|63.4|0
1652717400000|2022-05-16 16:10:00|66.44|64.04|66.88|64.48|66.94|64.54|66.36|63.96|0
1652717700000|2022-05-16 16:15:00|66.75|64.35|67.75|65.35|67.78|65.38|66.67|64.27|0
1652718000000|2022-05-16 16:20:00|67.54|65.14|67.82|65.42|68.03|65.63|67.4|65|0
1652718300000|2022-05-16 16:25:00|67.79|65.39|67.57|65.17|68.1|65.7|67.37|64.97|0
1652718600000|2022-05-16 16:30:00|67.71|65.31|67.43|65.03|67.9|65.5|67.15|64.75|0
1652718900000|2022-05-16 16:35:00|67.29|64.89|68.18|65.78|68.21|65.81|66.82|64.42|0
1652719200000|2022-05-16 16:40:00|68.41|66.01|68.58|66.18|68.79|66.39|67.83|65.43|0
1652719500000|2022-05-16 16:45:00|68.61|66.21|67.68|65.28|68.78|66.38|67.68|65.28|0
1652719800000|2022-05-16 16:50:00|67.63|65.23|68.55|66.15|68.67|66.27|67.57|65.17|0
1652720100000|2022-05-16 16:55:00|68.64|66.24|68.35|65.95|68.81|66.41|68.21|65.81|0
1652720400000|2022-05-16 17:00:00|68.52|66.12|68.04|65.64|68.89|66.49|68.04|65.64|0
1652720700000|2022-05-16 17:05:00|68.13|65.73|67.37|64.97|68.32|65.92|67.34|64.94|0
1652721000000|2022-05-16 17:10:00|67.43|65.03|67.05|64.65|67.59|65.19|65.81|63.41|0
1652721300000|2022-05-16 17:15:00|66.99|64.59|67.94|65.54|67.99|65.59|66.91|64.51|0
1652721600000|2022-05-16 17:20:00|67.88|65.48|66.74|64.34|67.99|65.59|66.33|63.93|0
1652721900000|2022-05-16 17:25:00|66.69|64.29|65.98|63.58|66.88|64.48|65.89|63.49|0
1652722200000|2022-05-16 17:30:00|66.03|63.63|65.76|63.36|66.03|63.63|65.6|63.2|0
1652722500000|2022-05-16 17:35:00|65.81|63.41|65.57|63.17|66.75|64.35|65.49|63.09|0
1652722800000|2022-05-16 17:40:00|66.09|63.69|65.93|63.53|66.77|64.37|65.55|63.15|0
1652723100000|2022-05-16 17:45:00|65.87|63.47|66.5|64.1|66.58|64.18|65.87|63.47|0
1652723400000|2022-05-16 17:50:00|66.44|64.04|66.47|64.07|66.58|64.18|66.09|63.69|0
1652723700000|2022-05-16 17:55:00|66.41|64.01|66.33|63.93|66.62|64.22|66.09|63.69|0
1652724000000|2022-05-16 18:00:00|66.28|63.88|66.03|63.63|66.88|64.48|65.97|63.57|0
1652724300000|2022-05-16 18:05:00|66|63.6|65.46|63.06|66|63.6|65.27|62.87|0
1652724600000|2022-05-16 18:10:00|65.43|63.03|65.86|63.46|66.12|63.72|65.43|63.03|0
1652724900000|2022-05-16 18:15:00|65.84|63.44|65.86|63.46|66.16|63.76|65.48|63.08|0
1652725200000|2022-05-16 18:20:00|65.83|63.43|65.8|63.4|65.97|63.57|65.35|62.95|0
1652725500000|2022-05-16 18:25:00|65.75|63.35|65.21|62.81|66.38|63.98|65.14|62.74|0
1652725800000|2022-05-16 18:30:00|65.18|62.78|65.1|62.7|65.27|62.87|64.81|62.41|0
1652726100000|2022-05-16 18:35:00|65.13|62.73|65.43|63.03|65.97|63.57|64.85|62.45|0
1652726400000|2022-05-16 18:40:00|65.33|62.93|65.73|63.33|65.81|63.41|65.06|62.66|0
1652726700000|2022-05-16 18:45:00|65.7|63.3|66.29|63.89|66.35|63.95|65.51|63.11|0
1652727000000|2022-05-16 18:50:00|66.32|63.92|66.24|63.84|66.68|64.28|65.83|63.43|0
1652727300000|2022-05-16 18:55:00|66.29|63.89|65.94|63.54|66.35|63.95|65.75|63.35|0
1652727600000|2022-05-16 19:00:00|65.91|63.51|65.86|63.46|66.32|63.92|65.78|63.38|0
1652727900000|2022-05-16 19:05:00|65.88|63.48|66.37|63.97|66.4|64|65.56|63.16|0
1652728200000|2022-05-16 19:10:00|66.51|64.11|67.81|64.93|67.98|65.1|66.48|64.08|0
1652728500000|2022-05-16 19:15:00|67.9|65.02|67.92|65.04|68.37|65.49|67.46|64.58|0
1652728800000|2022-05-16 19:20:00|68.03|65.15|68.25|65.37|68.61|65.73|66.28|63.4|0
1652729100000|2022-05-16 19:25:00|68.28|65.4|68.25|65.37|68.47|65.59|67.99|65.11|0
1652729400000|2022-05-16 19:30:00|68.35|65.47|68.92|66.04|68.97|66.09|67.97|65.09|0
1652729700000|2022-05-16 19:35:00|69|66.12|68.83|65.95|69.37|66.49|68.61|65.73|0
1652730000000|2022-05-16 19:40:00|68.79|65.91|69.39|66.51|69.48|66.6|68.58|65.7|0
1652730300000|2022-05-16 19:45:00|69.45|66.57|68.43|65.55|69.71|66.83|68.15|65.27|0
1652730600000|2022-05-16 19:50:00|68.04|65.16|67.98|65.1|68.15|65.27|67.23|64.35|0
1652730900000|2022-05-16 19:55:00|67.87|64.99|67.9|65.02|68.99|66.11|67.79|64.91|0
1652731200000|2022-05-16 20:00:00|67.95|65.07|68.2|65.32|68.48|65.6|67.9|65.02|0
1652731500000|2022-05-16 20:05:00|68.26|65.38|68.26|65.86|68.35|65.95|67.96|65.29|0
1652731800000|2022-05-16 20:10:00|68.21|65.81|68.04|65.64|68.21|65.81|67.87|65.47|0
1652732100000|2022-05-16 20:15:00|68.24|65.44|68.38|65.58|68.41|65.61|68.21|65.41|0
1652732400000|2022-05-16 20:20:00|68.41|65.61|68.6|65.8|68.61|65.81|68.38|65.58|0
1652732700000|2022-05-16 20:25:00|68.55|65.75|68.52|65.72|68.6|65.8|68.45|65.65|0
1652733000000|2022-05-16 20:30:00|68.49|65.69|68.54|65.74|68.57|65.77|68.42|65.62|0
1652733300000|2022-05-16 20:35:00|68.52|65.72|67.4|64.6|68.54|65.74|67.36|64.56|0
1652733600000|2022-05-16 20:40:00|67.43|64.63|67.43|64.63|67.48|64.68|67.34|64.54|0
1652733900000|2022-05-16 20:45:00|67.42|64.62|67.42|64.62|67.42|64.62|67.4|64.6|0
1652734200000|2022-05-16 20:50:00|67.4|64.6|67.42|64.62|67.42|64.62|67.39|64.59|0
1652734500000|2022-05-16 20:55:00|67.39|64.59|67.43|64.63|67.43|64.63|67.36|64.56|0
1652734800000|2022-05-16 21:00:00|67.46|64.66|67.47|64.67|67.49|64.69|67.45|64.65|0
1652735100000|2022-05-16 21:05:00|67.46|64.66|67.46|64.66|67.47|64.67|67.45|64.65|0
1652735400000|2022-05-16 21:10:00|67.42|64.62|67.37|64.57|67.42|64.62|67.37|64.57|0
1652735700000|2022-05-16 21:15:00|67.39|64.59|67.44|64.64|67.44|64.64|67.36|64.56|0
1652736000000|2022-05-16 21:20:00|67.43|64.63|67.38|64.58|67.43|64.63|67.38|64.58|0
1652736300000|2022-05-16 21:25:00|67.42|64.62|67.42|64.62|67.43|64.63|67.41|64.61|0
1652736600000|2022-05-16 21:30:00|67.44|64.64|67.59|64.79|67.6|64.8|67.44|64.64|0
1652736900000|2022-05-16 21:35:00|67.57|64.77|67.53|64.73|67.57|64.77|67.49|64.69|0
1652737200000|2022-05-16 21:40:00|67.54|64.74|67.54|64.74|67.54|64.74|67.54|64.74|0
1652737500000|2022-05-16 21:45:00|67.53|64.73|67.47|64.67|67.53|64.73|67.45|64.65|0
1652737800000|2022-05-16 21:50:00|67.46|64.66|67.5|64.7|67.5|64.7|67.44|64.64|0
1652738100000|2022-05-16 21:55:00|67.49|64.69|67.47|64.67|67.49|64.69|67.44|64.64|0
1652738400000|2022-05-16 22:00:00|67.33|64.53|66.98|64.18|67.34|64.54|66.95|64.15|0
1652738700000|2022-05-16 22:05:00|66.97|64.17|67.09|64.29|67.23|64.43|66.95|64.15|0
1652739000000|2022-05-16 22:10:00|67.01|64.21|67|64.2|67.01|64.21|66.95|64.15|0
1652739300000|2022-05-16 22:15:00|66.98|64.18|66.85|64.05|66.98|64.18|66.78|63.98|0
1652739600000|2022-05-16 22:20:00|66.84|64.04|66.96|64.16|67|64.2|66.81|64.01|0
1652739900000|2022-05-16 22:25:00|66.95|64.15|66.85|64.05|66.95|64.15|66.78|63.98|0
1652740200000|2022-05-16 22:30:00|66.86|64.06|66.72|63.92|66.88|64.08|66.72|63.92|0
1652740500000|2022-05-16 22:35:00|66.75|63.95|66.64|63.84|66.75|63.95|66.64|63.84|0
1652740800000|2022-05-16 22:40:00|66.61|63.81|66.69|63.89|66.72|63.92|66.61|63.81|0
1652741100000|2022-05-16 22:45:00|66.72|63.92|66.8|64|66.85|64.05|66.72|63.92|0
1652741400000|2022-05-16 22:50:00|66.79|63.99|66.74|63.94|66.85|64.05|66.74|63.94|0
1652741700000|2022-05-16 22:55:00|66.71|63.91|66.77|63.97|66.82|64.02|66.69|63.89|0
1652742000000|2022-05-16 23:00:00|66.71|63.91|66.71|63.91|66.74|63.94|66.66|63.86|0
1652742300000|2022-05-16 23:05:00|66.7|63.9|66.68|63.88|66.74|63.94|66.63|63.83|0
1652742600000|2022-05-16 23:10:00|66.65|63.85|66.62|63.82|66.68|63.88|66.62|63.82|0
1652742900000|2022-05-16 23:15:00|66.61|63.81|66.65|63.85|66.65|63.85|66.57|63.77|0
1652743200000|2022-05-16 23:20:00|66.62|63.82|66.65|63.85|66.65|63.85|66.59|63.79|0
1652743500000|2022-05-16 23:25:00|66.62|63.82|66.84|64.04|66.84|64.04|66.62|63.82|0
1652743800000|2022-05-16 23:30:00|66.87|64.07|66.92|64.12|67.1|64.3|66.87|64.07|0
1652744100000|2022-05-16 23:35:00|66.94|64.14|67|64.2|67.03|64.23|66.87|64.07|0
1652744400000|2022-05-16 23:40:00|67.03|64.23|66.97|64.17|67.06|64.26|66.92|64.12|0
1652744700000|2022-05-16 23:45:00|66.95|64.15|66.5|63.7|66.95|64.15|66.5|63.7|0
1652745000000|2022-05-16 23:50:00|66.47|63.67|66.61|63.81|66.61|63.81|66.42|63.62|0
1652745300000|2022-05-16 23:55:00|66.6|63.8|66.44|63.64|66.61|63.81|66.4|63.6|0
1652745600000|2022-05-17 00:00:00|66.42|63.62|66.8|64|66.94|64.14|66.42|63.62|0
1652745900000|2022-05-17 00:05:00|66.82|64.02|66.8|64|66.91|64.11|66.75|63.95|0
1652746200000|2022-05-17 00:10:00|66.83|64.03|66.9|64.1|66.97|64.17|66.74|63.94|0
1652746500000|2022-05-17 00:15:00|66.91|64.11|66.24|63.44|66.96|64.16|66.24|63.44|0
1652746800000|2022-05-17 00:20:00|66.22|63.42|65.5|62.7|66.22|63.42|65.34|62.54|0
1652747100000|2022-05-17 00:25:00|65.53|62.73|65.39|62.59|65.59|62.79|65.34|62.54|0
1652747400000|2022-05-17 00:30:00|65.37|62.57|65.91|63.11|65.91|63.11|65.37|62.57|0
1652747700000|2022-05-17 00:35:00|65.94|63.14|65.88|63.08|66.02|63.22|65.8|63|0
1652748000000|2022-05-17 00:40:00|65.91|63.11|65.82|63.02|65.99|63.19|65.8|63|0
1652748300000|2022-05-17 00:45:00|65.85|63.05|65.91|63.11|65.92|63.12|65.72|62.92|0
1652748600000|2022-05-17 00:50:00|65.85|63.05|65.77|62.97|65.91|63.11|65.71|62.91|0
1652748900000|2022-05-17 00:55:00|65.78|62.98|65.96|63.16|66.04|63.24|65.74|62.94|0
1652749200000|2022-05-17 01:00:00|65.94|63.14|66.2|63.4|66.2|63.4|65.87|63.07|0
1652749500000|2022-05-17 01:05:00|66.17|63.37|66.04|63.24|66.17|63.37|66.04|63.24|0
1652749800000|2022-05-17 01:10:00|66.06|63.26|65.95|63.15|66.09|63.29|65.87|63.07|0
1652750100000|2022-05-17 01:15:00|65.98|63.18|66.02|63.22|66.14|63.34|65.92|63.12|0
1652750400000|2022-05-17 01:20:00|66.05|63.25|65.84|63.04|66.06|63.26|65.54|62.74|0
1652750700000|2022-05-17 01:25:00|65.83|63.03|65.73|62.93|65.84|63.04|65.59|62.79|0
1652751000000|2022-05-17 01:30:00|65.71|62.91|65.73|62.93|66|63.2|65.54|62.74|0
1652751300000|2022-05-17 01:35:00|65.7|62.9|64.91|62.11|65.7|62.9|64.88|62.08|0
1652751600000|2022-05-17 01:40:00|64.94|62.14|65.22|62.42|65.3|62.5|64.94|62.14|0
1652751900000|2022-05-17 01:45:00|65.18|62.38|64.93|62.13|65.18|62.38|64.93|62.13|0
1652752200000|2022-05-17 01:50:00|64.92|62.12|64.8|62|65.04|62.24|64.72|61.92|0
1652752500000|2022-05-17 01:55:00|64.77|61.97|64.8|62|64.85|62.05|64.66|61.86|0
1652752800000|2022-05-17 02:00:00|64.77|61.97|64.93|62.13|65.04|62.24|64.76|61.96|0
1652753100000|2022-05-17 02:05:00|64.96|62.16|64.95|62.15|65.04|62.24|64.85|62.05|0
1652753400000|2022-05-17 02:10:00|64.94|62.14|65.03|62.23|65.09|62.29|64.9|62.1|0
1652753700000|2022-05-17 02:15:00|65.09|62.29|65.36|62.56|65.39|62.59|65.05|62.25|0
1652754000000|2022-05-17 02:20:00|65.38|62.58|65.63|62.83|65.66|62.86|65.33|62.53|0
1652754300000|2022-05-17 02:25:00|65.6|62.8|65.72|62.92|65.82|63.02|65.52|62.72|0
1652754600000|2022-05-17 02:30:00|65.7|62.9|65.79|62.99|65.87|63.07|65.63|62.83|0
1652754900000|2022-05-17 02:35:00|65.76|62.96|65.73|62.93|65.84|63.04|65.68|62.88|0
1652755200000|2022-05-17 02:40:00|65.76|62.96|65.57|62.77|65.79|62.99|65.51|62.71|0
1652755500000|2022-05-17 02:45:00|65.58|62.78|65.57|62.77|65.73|62.93|65.51|62.71|0
1652755800000|2022-05-17 02:50:00|65.59|62.79|65.95|63.15|65.97|63.17|65.59|62.79|0
1652756100000|2022-05-17 02:55:00|65.92|63.12|65.78|62.98|65.95|63.15|65.78|62.98|0
1652756400000|2022-05-17 03:00:00|65.73|62.93|65.66|62.86|65.86|63.06|65.64|62.84|0
1652756700000|2022-05-17 03:05:00|65.67|62.87|65.6|62.8|65.7|62.9|65.57|62.77|0
1652757000000|2022-05-17 03:10:00|65.59|62.79|65.58|62.78|65.71|62.91|65.5|62.7|0
1652757300000|2022-05-17 03:15:00|65.56|62.76|65.71|62.91|65.72|62.92|65.56|62.76|0
1652757600000|2022-05-17 03:20:00|65.69|62.89|65.6|62.8|65.75|62.95|65.5|62.7|0
1652757900000|2022-05-17 03:25:00|65.58|62.78|65.36|62.56|65.61|62.81|65.36|62.56|0
1652758200000|2022-05-17 03:30:00|65.33|62.53|65.4|62.6|65.5|62.7|65.33|62.53|0
1652758500000|2022-05-17 03:35:00|65.41|62.61|65.36|62.56|65.47|62.67|65.33|62.53|0
1652758800000|2022-05-17 03:40:00|65.39|62.59|65.3|62.5|65.41|62.61|65.28|62.48|0
1652759100000|2022-05-17 03:45:00|65.28|62.48|65.25|62.45|65.33|62.53|65.23|62.43|0
1652759400000|2022-05-17 03:50:00|65.22|62.42|65.38|62.58|65.38|62.58|65.22|62.42|0
1652759700000|2022-05-17 03:55:00|65.35|62.55|65.43|62.63|65.49|62.69|65.33|62.53|0
1652760000000|2022-05-17 04:00:00|65.38|62.58|65.38|62.58|65.46|62.66|65.32|62.52|0
1652760300000|2022-05-17 04:05:00|65.35|62.55|65.21|62.41|65.38|62.58|65.21|62.41|0
1652760600000|2022-05-17 04:10:00|65.27|62.47|65.13|62.33|65.31|62.51|65.06|62.26|0
1652760900000|2022-05-17 04:15:00|65.16|62.36|65.02|62.22|65.18|62.38|65.02|62.22|0
1652761200000|2022-05-17 04:20:00|64.99|62.19|65.05|62.25|65.1|62.3|64.97|62.17|0
1652761500000|2022-05-17 04:25:00|65.06|62.26|65.26|62.46|65.26|62.46|65.05|62.25|0
1652761800000|2022-05-17 04:30:00|65.29|62.49|65.22|62.42|65.34|62.54|65.1|62.3|0
1652762100000|2022-05-17 04:35:00|65.2|62.4|65.09|62.29|65.2|62.4|65.07|62.27|0
1652762400000|2022-05-17 04:40:00|65.07|62.27|64.96|62.16|65.16|62.36|64.9|62.1|0
1652762700000|2022-05-17 04:45:00|64.9|62.1|65.01|62.21|65.12|62.32|64.9|62.1|0
1652763000000|2022-05-17 04:50:00|64.98|62.18|65.14|62.34|65.14|62.34|64.98|62.18|0
1652763300000|2022-05-17 04:55:00|65.13|62.33|65.06|62.26|65.2|62.4|64.98|62.18|0
1652763600000|2022-05-17 05:00:00|65.08|62.28|65.03|62.23|65.17|62.37|64.9|62.1|0
1652763900000|2022-05-17 05:05:00|65.01|62.21|64.9|62.1|65.09|62.29|64.87|62.07|0
1652764200000|2022-05-17 05:10:00|64.87|62.07|65|62.2|65|62.2|64.8|62|0
1652764500000|2022-05-17 05:15:00|65.03|62.23|64.95|62.15|65.03|62.23|64.93|62.13|0
1652764800000|2022-05-17 05:20:00|64.97|62.17|64.97|62.17|65.07|62.27|64.92|62.12|0
1652765100000|2022-05-17 05:25:00|64.94|62.14|65|62.2|65|62.2|64.86|62.06|0
1652765400000|2022-05-17 05:30:00|64.97|62.17|65.1|62.3|65.1|62.3|64.92|62.12|0
1652765700000|2022-05-17 05:35:00|65.16|62.36|65.13|62.33|65.21|62.41|64.99|62.19|0
1652766000000|2022-05-17 05:40:00|65.14|62.34|64.99|62.19|65.21|62.41|64.99|62.19|0
1652766300000|2022-05-17 05:45:00|65.02|62.22|64.4|61.6|65.02|62.22|64.36|61.56|0
1652766600000|2022-05-17 05:50:00|64.39|61.59|64.54|61.74|64.61|61.81|64.39|61.59|0
1652766900000|2022-05-17 05:55:00|64.57|61.77|64.5|61.7|64.58|61.78|64.38|61.58|0
1652767200000|2022-05-17 06:00:00|64.53|61.73|64.5|61.7|64.64|61.84|64.37|61.57|0
1652767500000|2022-05-17 06:05:00|64.47|61.67|64.5|61.7|64.66|61.86|64.45|61.65|0
1652767800000|2022-05-17 06:10:00|64.51|61.71|64.58|61.78|64.58|61.78|64.31|61.51|0
1652768100000|2022-05-17 06:15:00|64.55|61.75|64.71|61.91|64.77|61.97|64.5|61.7|0
1652768400000|2022-05-17 06:20:00|64.74|61.94|64.66|61.86|64.76|61.96|64.58|61.78|0
1652768700000|2022-05-17 06:25:00|64.67|61.87|64.71|61.91|64.74|61.94|64.6|61.8|0
1652769000000|2022-05-17 06:30:00|64.69|61.89|64.65|61.85|64.72|61.92|64.55|61.75|0
1652769300000|2022-05-17 06:35:00|64.67|61.87|65.09|62.29|66.52|63.72|64.67|61.87|0
1652769600000|2022-05-17 06:40:00|65.11|62.31|65.09|62.29|65.23|62.43|65.07|62.27|0
1652769900000|2022-05-17 06:45:00|65.12|62.32|65.02|62.22|65.15|62.35|64.98|62.18|0
1652770200000|2022-05-17 06:50:00|65.04|62.24|64.98|62.18|65.09|62.29|64.98|62.18|0
1652770500000|2022-05-17 06:55:00|65.01|62.21|64.81|62.01|65.01|62.21|64.79|61.99|0
1652770800000|2022-05-17 07:00:00|64.79|61.99|64.51|61.71|65.17|62.37|64.47|61.67|0
1652771100000|2022-05-17 07:05:00|64.3|61.9|64.67|62.27|64.67|62.27|64.3|61.9|0
1652771400000|2022-05-17 07:10:00|64.7|62.3|65.05|62.65|65.07|62.67|64.7|62.3|0
1652771700000|2022-05-17 07:15:00|65.07|62.67|64.83|62.43|65.07|62.67|64.75|62.35|0
1652772000000|2022-05-17 07:20:00|64.85|62.45|64.44|62.04|65.02|62.62|64.44|62.04|0
1652772300000|2022-05-17 07:25:00|64.52|62.12|64.49|62.09|64.61|62.21|64.37|61.97|0
1652772600000|2022-05-17 07:30:00|64.5|62.1|63.97|61.57|64.56|62.16|63.89|61.49|0
1652772900000|2022-05-17 07:35:00|64.01|61.61|63.4|61|64.06|61.66|63.38|60.98|0
1652773200000|2022-05-17 07:40:00|63.42|61.02|63.38|60.98|63.61|61.21|63.25|60.85|0
1652773500000|2022-05-17 07:45:00|63.37|60.97|63.5|61.1|63.54|61.14|63.17|60.77|0
1652773800000|2022-05-17 07:50:00|63.47|61.07|63.56|61.16|63.59|61.19|63.34|60.94|0
1652774100000|2022-05-17 07:55:00|63.54|61.14|63.55|61.15|63.77|61.37|63.53|61.13|0
1652774400000|2022-05-17 08:00:00|63.56|61.16|63.12|60.72|63.56|61.16|63.07|60.67|0
1652774700000|2022-05-17 08:05:00|63.14|60.74|62.4|60|63.15|60.75|62.25|59.85|0
1652775000000|2022-05-17 08:10:00|62.43|60.03|62.23|59.83|62.59|60.19|62.18|59.78|0
1652775300000|2022-05-17 08:15:00|62.22|59.82|61.87|59.47|62.27|59.87|61.78|59.38|0
1652775600000|2022-05-17 08:20:00|61.88|59.48|61.88|59.48|61.88|59.48|61.52|59.12|0
1652775900000|2022-05-17 08:25:00|61.86|59.46|61.46|59.06|61.86|59.46|61.37|58.97|0
1652776200000|2022-05-17 08:30:00|61.42|59.02|61.68|59.28|63.11|60.71|61.34|58.94|0
1652776500000|2022-05-17 08:35:00|61.66|59.26|60.66|58.26|61.68|59.28|60.49|58.09|0
1652776800000|2022-05-17 08:40:00|60.61|58.21|60.66|58.26|60.79|58.39|60.61|58.21|0
1652777100000|2022-05-17 08:45:00|60.64|58.24|60.67|58.27|60.69|58.29|60.4|58|0
1652777400000|2022-05-17 08:50:00|60.71|58.31|60.82|58.42|61.12|58.72|60.71|58.31|0
1652777700000|2022-05-17 08:55:00|60.84|58.44|61.2|58.8|61.24|58.84|60.84|58.44|0
1652778000000|2022-05-17 09:00:00|61.19|58.79|60.92|58.52|61.32|58.92|60.91|58.51|0
1652778300000|2022-05-17 09:05:00|60.9|58.5|60.91|58.51|60.98|58.58|60.81|58.41|0
1652778600000|2022-05-17 09:10:00|60.92|58.52|60.88|58.48|60.98|58.58|60.73|58.33|0
1652778900000|2022-05-17 09:15:00|60.93|58.53|60.98|58.58|61.08|58.68|60.83|58.43|0
1652779200000|2022-05-17 09:20:00|60.95|58.55|60.88|58.48|60.98|58.58|60.78|58.38|0
1652779500000|2022-05-17 09:25:00|60.9|58.5|60.7|58.3|60.93|58.53|60.65|58.25|0
1652779800000|2022-05-17 09:30:00|60.72|58.32|60.44|58.04|60.85|58.45|60.34|57.94|0
1652780100000|2022-05-17 09:35:00|60.49|58.09|60.17|57.77|60.49|58.09|60.1|57.7|0
1652780400000|2022-05-17 09:40:00|60.14|57.74|60.37|57.97|60.39|57.99|60.09|57.69|0
1652780700000|2022-05-17 09:45:00|61.43|59.03|61.37|58.97|61.45|59.05|61.3|58.9|0
1652781000000|2022-05-17 09:50:00|61.35|58.95|61.09|58.69|61.4|59|61.06|58.66|0
1652781300000|2022-05-17 09:55:00|61.04|58.64|60.56|58.16|61.04|58.64|60.44|58.04|0
1652781600000|2022-05-17 10:00:00|60.58|58.18|60.06|57.66|60.58|58.18|59.89|57.49|0
1652781900000|2022-05-17 10:05:00|60.04|57.64|60.21|57.81|60.36|57.96|60|57.6|0
1652782200000|2022-05-17 10:10:00|60.24|57.84|58.98|56.58|61|58.6|58.88|56.48|0
1652782500000|2022-05-17 10:15:00|59.01|56.61|59.08|56.68|59.14|56.74|59|56.6|0
1652782800000|2022-05-17 10:20:00|59.07|56.67|59.33|56.93|59.33|56.93|59.07|56.67|0
1652783100000|2022-05-17 10:25:00|59.3|56.9|59.33|56.93|59.33|56.93|59.13|56.73|0
1652783400000|2022-05-17 10:30:00|59.3|56.9|59.31|56.91|59.35|56.95|59.13|56.73|0
1652783700000|2022-05-17 10:35:00|59.3|56.9|59.52|57.12|59.58|57.18|59.25|56.85|0
1652784000000|2022-05-17 10:40:00|59.51|57.11|59.56|57.16|59.6|57.2|59.42|57.02|0
1652784300000|2022-05-17 10:45:00|59.57|57.17|59.19|56.79|59.59|57.19|58.92|56.52|0
1652784600000|2022-05-17 10:50:00|59.24|56.84|59.39|56.99|59.39|56.99|59.15|56.75|0
1652784900000|2022-05-17 10:55:00|59.37|56.97|59.46|57.06|59.48|57.08|59.31|56.91|0
1652785200000|2022-05-17 11:00:00|59.56|57.16|59.54|57.14|59.93|57.53|59.53|57.13|0
1652785500000|2022-05-17 11:05:00|59.52|57.12|59.44|57.04|59.64|57.24|59.29|56.89|0
1652785800000|2022-05-17 11:10:00|59.42|57.02|59.44|57.04|59.52|57.12|59.14|56.74|0
1652786100000|2022-05-17 11:15:00|59.45|57.05|59.14|56.74|59.5|57.1|59.09|56.69|0
1652786400000|2022-05-17 11:20:00|59.11|56.71|58.86|56.46|59.13|56.73|58.79|56.39|0
1652786700000|2022-05-17 11:25:00|58.84|56.44|58.73|56.33|58.91|56.51|58.64|56.24|0
1652787000000|2022-05-17 11:30:00|58.74|56.34|58.96|56.56|59.03|56.63|58.74|56.34|0
1652787300000|2022-05-17 11:35:00|58.98|56.58|59.18|56.78|59.28|56.88|58.93|56.53|0
1652787600000|2022-05-17 11:40:00|59.21|56.81|59.48|57.08|59.58|57.18|59.21|56.81|0
1652787900000|2022-05-17 11:45:00|59.5|57.1|59.42|57.02|59.55|57.15|59.38|56.98|0
1652788200000|2022-05-17 11:50:00|59.4|57|59.58|57.18|59.63|57.23|59.4|57|0
1652788500000|2022-05-17 11:55:00|59.53|57.13|59.75|57.35|59.8|57.4|59.45|57.05|0
1652788800000|2022-05-17 12:00:00|59.78|57.38|59.57|57.17|59.88|57.48|59.5|57.1|0
1652789100000|2022-05-17 12:05:00|59.55|57.15|59.75|57.35|59.77|57.37|59.37|56.97|0
1652789400000|2022-05-17 12:10:00|59.73|57.33|59.95|57.55|59.97|57.57|59.73|57.33|0
1652789700000|2022-05-17 12:15:00|59.93|57.53|59.82|57.42|60|57.6|59.77|57.37|0
1652790000000|2022-05-17 12:20:00|59.79|57.39|59.84|57.44|60.02|57.62|59.74|57.34|0
1652790300000|2022-05-17 12:25:00|59.81|57.41|59.89|57.49|60.27|57.87|59.78|57.38|0
1652790600000|2022-05-17 12:30:00|59.92|57.52|59.97|57.57|60.6|58.2|59.59|57.19|0
1652790900000|2022-05-17 12:35:00|59.99|57.59|60.17|57.77|60.24|57.84|59.81|57.41|0
1652791200000|2022-05-17 12:40:00|60.12|57.72|60.03|57.63|60.43|58.03|59.99|57.59|0
1652791500000|2022-05-17 12:45:00|60.04|57.64|59.83|57.43|60.04|57.64|59.41|57.01|0
1652791800000|2022-05-17 12:50:00|59.85|57.45|60.01|57.61|60.24|57.84|59.83|57.43|0
1652792100000|2022-05-17 12:55:00|59.98|57.58|59.52|57.12|60.08|57.68|59.31|56.91|0
1652792400000|2022-05-17 13:00:00|59.46|57.06|59.06|56.66|59.58|57.18|59.06|56.66|0
1652792700000|2022-05-17 13:05:00|59.08|56.68|59.23|56.83|59.5|57.1|59.06|56.66|0
1652793000000|2022-05-17 13:10:00|59.25|56.85|59.3|56.9|59.38|56.98|59.08|56.68|0
1652793300000|2022-05-17 13:15:00|59.29|56.89|59.35|56.95|59.53|57.13|58.97|56.57|0
1652793600000|2022-05-17 13:20:00|59.32|56.92|59.36|56.96|59.47|57.07|59.25|56.85|0
1652793900000|2022-05-17 13:25:00|59.32|56.92|59.17|56.77|59.42|57.02|59.15|56.75|0
1652794200000|2022-05-17 13:30:00|59.2|56.8|59.65|57.25|60.17|57.77|59.15|56.75|0
1652794500000|2022-05-17 13:35:00|59.67|57.27|60.25|57.85|60.53|58.13|59.67|57.27|0
1652794800000|2022-05-17 13:40:00|59.98|57.58|60.04|57.64|60.42|58.02|59.57|57.17|0
1652795100000|2022-05-17 13:45:00|59.94|57.54|60.85|58.45|60.85|58.45|59.71|57.31|0
1652795400000|2022-05-17 13:50:00|60.83|58.43|61.11|58.71|61.13|58.73|60.22|57.82|0
1652795700000|2022-05-17 13:55:00|61.08|58.68|60.52|58.12|61.37|58.97|60.5|58.1|0
1652796000000|2022-05-17 14:00:00|60.47|58.07|59.81|57.41|60.47|58.07|59.59|57.19|0
1652796300000|2022-05-17 14:05:00|59.76|57.36|60.82|58.42|60.9|58.5|59.66|57.26|0
1652796600000|2022-05-17 14:10:00|60.8|58.4|60.62|58.22|61.13|58.73|60.55|58.15|0
1652796900000|2022-05-17 14:15:00|60.57|58.17|60.27|57.87|60.74|58.34|59.86|57.46|0
1652797200000|2022-05-17 14:20:00|60.24|57.84|60.6|58.2|60.88|58.48|60.14|57.74|0
1652797500000|2022-05-17 14:25:00|60.52|58.12|61.77|59.37|61.8|59.4|60.34|57.94|0
1652797800000|2022-05-17 14:30:00|61.7|59.3|61.46|59.06|62.04|59.64|60.89|58.49|0
1652798100000|2022-05-17 14:35:00|61.43|59.03|62.08|59.68|62.21|59.81|61.43|59.03|0
1652798400000|2022-05-17 14:40:00|62.1|59.7|62.65|60.25|62.76|60.36|62.1|59.7|0
1652798700000|2022-05-17 14:45:00|62.68|60.28|62.7|60.3|63.28|60.88|62.53|60.13|0
1652799000000|2022-05-17 14:50:00|62.68|60.28|62.62|60.22|62.99|60.59|62.46|60.06|0
1652799300000|2022-05-17 14:55:00|62.7|60.3|62.04|59.64|62.7|60.3|62.04|59.64|0
1652799600000|2022-05-17 15:00:00|62.02|59.62|61.45|59.05|62.17|59.77|61.42|59.02|0
1652799900000|2022-05-17 15:05:00|61.47|59.07|61.57|59.17|61.81|59.41|61.34|58.94|0
1652800200000|2022-05-17 15:10:00|61.5|59.1|61.52|59.12|61.78|59.38|61.34|58.94|0
1652800500000|2022-05-17 15:15:00|61.44|59.04|61.37|58.97|62.09|59.69|61.19|58.79|0
1652800800000|2022-05-17 15:20:00|61.34|58.94|60.86|58.46|61.44|59.04|60.7|58.3|0
1652801100000|2022-05-17 15:25:00|60.88|58.48|60.32|57.92|60.91|58.51|60.17|57.77|0
1652801400000|2022-05-17 15:30:00|60.27|57.87|59.64|57.24|60.29|57.89|59.56|57.16|0
1652801700000|2022-05-17 15:35:00|59.62|57.22|59.84|57.44|59.91|57.51|59.48|57.08|0
1652802000000|2022-05-17 15:40:00|59.86|57.46|59.89|57.49|60.04|57.64|59.48|57.08|0
1652802300000|2022-05-17 15:45:00|59.86|57.46|60.11|57.71|60.19|57.79|59.66|57.26|0
1652802600000|2022-05-17 15:50:00|60.06|57.66|59.56|57.16|60.06|57.66|59.43|57.03|0
1652802900000|2022-05-17 15:55:00|59.63|57.23|59.78|57.38|59.93|57.53|59.63|57.23|0
1652803200000|2022-05-17 16:00:00|59.71|57.31|59.68|57.28|60.08|57.68|59.6|57.2|0
1652803500000|2022-05-17 16:05:00|59.7|57.3|60.21|57.81|60.59|58.19|59.68|57.28|0
1652803800000|2022-05-17 16:10:00|60.18|57.78|60.16|57.76|60.61|58.21|59.98|57.58|0
1652804100000|2022-05-17 16:15:00|60.21|57.81|59.72|57.32|60.21|57.81|59.44|57.04|0
1652804400000|2022-05-17 16:20:00|59.75|57.35|59.57|57.17|59.93|57.53|59.56|57.16|0
1652804700000|2022-05-17 16:25:00|59.6|57.2|59.37|56.97|59.75|57.35|59.07|56.67|0
1652805000000|2022-05-17 16:30:00|59.34|56.94|59.09|56.69|60.14|57.74|59.07|56.67|0
1652805300000|2022-05-17 16:35:00|59.07|56.67|59.07|56.67|59.12|56.72|58.82|56.42|0
1652805600000|2022-05-17 16:40:00|59.04|56.64|58.69|56.29|59.14|56.74|58.59|56.19|0
1652805900000|2022-05-17 16:45:00|58.67|56.27|58.61|56.21|58.76|56.36|58.22|55.82|0
1652806200000|2022-05-17 16:50:00|58.59|56.19|58.84|56.44|58.99|56.59|58.57|56.17|0
1652806500000|2022-05-17 16:55:00|58.81|56.41|58.88|56.48|59.06|56.66|58.81|56.41|0
1652806800000|2022-05-17 17:00:00|58.91|56.51|59.11|56.71|59.66|57.26|58.88|56.48|0
1652807100000|2022-05-17 17:05:00|59.18|56.78|58.73|56.33|59.18|56.78|58.51|56.11|0
1652807400000|2022-05-17 17:10:00|58.71|56.31|58.35|55.95|58.78|56.38|58.24|55.84|0
1652807700000|2022-05-17 17:15:00|58.31|55.91|58.16|55.76|58.31|55.91|57.99|55.59|0
1652808000000|2022-05-17 17:20:00|58.19|55.79|58.58|56.18|58.6|56.2|58.04|55.64|0
1652808300000|2022-05-17 17:25:00|58.54|56.14|58.65|56.25|58.71|56.31|58.26|55.86|0
1652808600000|2022-05-17 17:30:00|58.68|56.28|58.48|56.08|58.7|56.3|58.28|55.88|0
1652808900000|2022-05-17 17:35:00|58.45|56.05|58.34|55.94|58.65|56.25|58.22|55.82|0
1652809200000|2022-05-17 17:40:00|58.35|55.95|58.42|56.02|58.67|56.27|58.25|55.85|0
1652809500000|2022-05-17 17:45:00|58.47|56.07|58.35|55.95|58.8|56.4|58.35|55.95|0
1652809800000|2022-05-17 17:50:00|58.4|56|58.45|56.05|58.5|56.1|58.27|55.87|0
1652810100000|2022-05-17 17:55:00|58.42|56.02|58.89|56.49|58.89|56.49|58.32|55.92|0
1652810400000|2022-05-17 18:00:00|58.79|56.39|59.14|56.74|59.44|57.04|58.59|56.19|0
1652810700000|2022-05-17 18:05:00|58.99|56.59|57.77|55.37|59.06|56.66|57.63|55.23|0
1652811000000|2022-05-17 18:10:00|57.83|55.43|59.85|57.45|60.27|57.87|57.83|55.43|0
1652811300000|2022-05-17 18:15:00|59.7|57.3|59.91|57.51|60.21|57.81|59.23|56.83|0
1652811600000|2022-05-17 18:20:00|59.89|57.49|59.96|57.56|61.62|59.22|59.57|57.17|0
1652811900000|2022-05-17 18:25:00|60.04|57.64|59.76|57.36|60.31|57.91|59.11|56.71|0
1652812200000|2022-05-17 18:30:00|59.94|57.54|60.31|57.91|60.39|57.99|59.25|56.85|0
1652812500000|2022-05-17 18:35:00|60.37|57.97|58.98|56.58|60.78|58.38|58.98|56.58|0
1652812800000|2022-05-17 18:40:00|58.95|56.55|58.2|55.8|58.99|56.59|58.03|55.63|0
1652813100000|2022-05-17 18:45:00|58.11|55.71|57.89|55.49|59.82|57.42|57.02|54.62|0
1652813400000|2022-05-17 18:50:00|57.94|55.54|58.43|56.03|58.43|56.03|57.77|55.37|0
1652813700000|2022-05-17 18:55:00|58.36|55.96|58.4|56|58.68|56.28|58.04|55.64|0
1652814000000|2022-05-17 19:00:00|58.35|55.95|57.57|55.17|58.43|56.03|57.47|55.07|0
1652814300000|2022-05-17 19:05:00|57.62|55.22|57.55|55.15|57.96|55.56|57.16|54.76|0
1652814600000|2022-05-17 19:10:00|57.62|55.22|57.74|55.34|58.03|55.63|57.59|55.19|0
1652814900000|2022-05-17 19:15:00|57.71|55.31|57.45|55.05|57.93|55.53|57.32|54.92|0
1652815200000|2022-05-17 19:20:00|57.43|55.03|57.54|55.14|57.71|55.31|57.15|54.75|0
1652815500000|2022-05-17 19:25:00|57.56|55.16|57.47|55.07|57.59|55.19|57.23|54.83|0
1652815800000|2022-05-17 19:30:00|57.37|54.97|57.56|55.16|57.83|55.43|57.13|54.73|0
1652816100000|2022-05-17 19:35:00|57.46|55.06|57.85|55.45|57.93|55.53|57.32|54.92|0
1652816400000|2022-05-17 19:40:00|58|55.6|57.7|55.3|58.17|55.77|57.41|55.01|0
1652816700000|2022-05-17 19:45:00|57.68|55.28|58.49|56.09|58.63|56.23|57.68|55.28|0
1652817000000|2022-05-17 19:50:00|58.41|56.01|58.68|56.28|59.1|56.7|57.75|55.35|0
1652817300000|2022-05-17 19:55:00|58.88|56.48|58.09|55.69|58.98|56.58|58.09|55.69|0
1652817600000|2022-05-17 20:00:00|58|55.6|58.39|55.99|58.41|56.01|58|55.6|0
1652817900000|2022-05-17 20:05:00|58.41|56.01|58.59|56.19|58.59|56.19|57.8|55.4|0
1652818200000|2022-05-17 20:10:00|58.56|56.16|58.44|56.04|58.61|56.21|58.42|56.02|0
1652818500000|2022-05-17 20:15:00|58.64|55.84|58.52|55.72|58.67|55.87|58.4|55.6|0
1652818800000|2022-05-17 20:20:00|58.49|55.69|58.49|55.69|58.57|55.77|58.49|55.69|0
1652819100000|2022-05-17 20:25:00|58.52|55.72|58.49|55.69|58.61|55.81|58.47|55.67|0
1652819400000|2022-05-17 20:30:00|58.47|55.67|58.51|55.71|58.56|55.76|58.47|55.67|0
1652819700000|2022-05-17 20:35:00|58.56|55.76|58.49|55.69|58.56|55.76|58.49|55.69|0
1652820000000|2022-05-17 20:40:00|58.51|55.71|58.51|55.71|58.51|55.71|58.49|55.69|0
1652820300000|2022-05-17 20:45:00|58.49|55.69|58.46|55.66|58.49|55.69|58.44|55.64|0
1652820900000|2022-05-17 20:55:00|58.48|55.68|58.47|55.67|58.48|55.68|58.43|55.63|0
1652821200000|2022-05-17 21:00:00|58.46|55.66|58.49|55.69|58.5|55.7|58.46|55.66|0
1652821500000|2022-05-17 21:05:00|58.48|55.68|58.48|55.68|58.5|55.7|58.46|55.66|0
1652821800000|2022-05-17 21:10:00|58.49|55.69|58.46|55.66|58.49|55.69|58.46|55.66|0
1652822100000|2022-05-17 21:15:00|58.45|55.65|58.46|55.66|58.46|55.66|58.45|55.65|0
1652822400000|2022-05-17 21:20:00|58.45|55.65|58.45|55.65|58.45|55.65|58.44|55.64|0
1652822700000|2022-05-17 21:25:00|58.44|55.64|58.45|55.65|58.45|55.65|58.42|55.62|0
1652823000000|2022-05-17 21:30:00|58.46|55.66|58.44|55.64|58.46|55.66|58.44|55.64|0
1652823300000|2022-05-17 21:35:00|58.45|55.65|58.46|55.66|58.49|55.69|58.43|55.63|0
1652823600000|2022-05-17 21:40:00|58.45|55.65|58.46|55.66|58.46|55.66|58.45|55.65|0
1652823900000|2022-05-17 21:45:00|58.45|55.65|58.44|55.64|58.45|55.65|58.43|55.63|0
1652824200000|2022-05-17 21:50:00|58.46|55.66|58.43|55.63|58.46|55.66|58.42|55.62|0
1652824500000|2022-05-17 21:55:00|58.41|55.61|58.41|55.61|58.45|55.65|58.41|55.61|0
1652824800000|2022-05-17 22:00:00|58.33|55.53|58.23|55.43|58.46|55.66|58.19|55.39|0
1652825100000|2022-05-17 22:05:00|58.24|55.44|58.14|55.34|58.24|55.44|58.05|55.25|0
1652825400000|2022-05-17 22:10:00|58.12|55.32|58.19|55.39|58.22|55.42|58.07|55.27|0
1652825700000|2022-05-17 22:15:00|58.17|55.37|58.11|55.31|58.24|55.44|58.03|55.23|0
1652826000000|2022-05-17 22:20:00|58.13|55.33|58.19|55.39|58.24|55.44|58.12|55.32|0
1652826300000|2022-05-17 22:25:00|58.18|55.38|58.15|55.35|58.21|55.41|58.11|55.31|0
1652826600000|2022-05-17 22:30:00|58.16|55.36|58.09|55.29|58.19|55.39|58.06|55.26|0
1652826900000|2022-05-17 22:35:00|58.11|55.31|58.14|55.34|58.16|55.36|58.09|55.29|0
1652827200000|2022-05-17 22:40:00|58.16|55.36|58.16|55.36|58.25|55.45|58.16|55.36|0
1652827500000|2022-05-17 22:45:00|58.13|55.33|58.2|55.4|58.2|55.4|58.08|55.28|0
1652827800000|2022-05-17 22:50:00|58.25|55.45|58.32|55.52|58.35|55.55|58.2|55.4|0
1652828100000|2022-05-17 22:55:00|58.35|55.55|58.47|55.67|58.47|55.67|58.35|55.55|0
1652828400000|2022-05-17 23:00:00|58.43|55.63|58.47|55.67|58.59|55.79|58.43|55.63|0
1652828700000|2022-05-17 23:05:00|58.48|55.68|58.59|55.79|58.61|55.81|58.43|55.63|0
1652829000000|2022-05-17 23:10:00|58.58|55.78|58.57|55.77|58.61|55.81|58.42|55.62|0
1652829300000|2022-05-17 23:15:00|58.56|55.76|58.54|55.74|58.58|55.78|58.51|55.71|0
1652829600000|2022-05-17 23:20:00|58.52|55.72|58.51|55.71|58.53|55.73|58.44|55.64|0
1652829900000|2022-05-17 23:25:00|58.52|55.72|58.53|55.73|58.63|55.83|58.51|55.71|0
1652830200000|2022-05-17 23:30:00|58.54|55.74|58.51|55.71|58.54|55.74|58.39|55.59|0
1652830500000|2022-05-17 23:35:00|58.52|55.72|58.92|56.12|58.94|56.14|58.52|55.72|0
1652830800000|2022-05-17 23:40:00|58.9|56.1|58.82|56.02|58.92|56.12|58.82|56.02|0
1652831100000|2022-05-17 23:45:00|58.8|56|58.97|56.17|58.99|56.19|58.77|55.97|0
1652831400000|2022-05-17 23:50:00|58.92|56.12|58.87|56.07|58.94|56.14|58.77|55.97|0
1652831700000|2022-05-17 23:55:00|58.89|56.09|58.91|56.11|58.91|56.11|58.82|56.02|0
1652832000000|2022-05-18 00:00:00|58.86|56.06|58.79|55.99|58.96|56.16|58.74|55.94|0
1652832300000|2022-05-18 00:05:00|58.77|55.97|58.62|55.82|58.79|55.99|58.62|55.82|0
1652832600000|2022-05-18 00:10:00|58.61|55.81|58.62|55.82|58.74|55.94|58.59|55.79|0
1652832900000|2022-05-18 00:15:00|58.64|55.84|58.61|55.81|58.7|55.9|58.59|55.79|0
1652833200000|2022-05-18 00:20:00|58.66|55.86|58.61|55.81|58.71|55.91|58.56|55.76|0
1652833500000|2022-05-18 00:25:00|58.64|55.84|58.73|55.93|58.73|55.93|58.59|55.79|0
1652833800000|2022-05-18 00:30:00|58.81|56.01|59.05|56.25|59.09|56.29|58.68|55.88|0
1652834100000|2022-05-18 00:35:00|59.03|56.23|59.34|56.54|59.34|56.54|59|56.2|0
1652834400000|2022-05-18 00:40:00|59.32|56.52|59.29|56.49|59.44|56.64|59.21|56.41|0
1652834700000|2022-05-18 00:45:00|59.27|56.47|59.22|56.42|59.42|56.62|59.22|56.42|0
1652835000000|2022-05-18 00:50:00|59.24|56.44|59.24|56.44|59.29|56.49|59.19|56.39|0
1652835300000|2022-05-18 00:55:00|59.27|56.47|59.31|56.51|59.4|56.6|59.24|56.44|0
1652835600000|2022-05-18 01:00:00|59.29|56.49|59.26|56.46|59.36|56.56|59.2|56.4|0
1652835900000|2022-05-18 01:05:00|59.28|56.48|59.37|56.57|59.53|56.73|59.26|56.46|0
1652836200000|2022-05-18 01:10:00|59.38|56.58|59.33|56.53|59.46|56.66|59.32|56.52|0
1652836500000|2022-05-18 01:15:00|59.32|56.52|59.43|56.63|59.5|56.7|59.26|56.46|0
1652836800000|2022-05-18 01:20:00|59.41|56.61|59.45|56.65|59.48|56.68|59.38|56.58|0
1652837100000|2022-05-18 01:25:00|59.43|56.63|59.5|56.7|59.6|56.8|59.4|56.6|0
1652837400000|2022-05-18 01:30:00|59.48|56.68|59.95|57.15|60|57.2|59.48|56.68|0
1652837700000|2022-05-18 01:35:00|59.96|57.16|59.89|57.09|60.01|57.21|59.87|57.07|0
1652838000000|2022-05-18 01:40:00|59.88|57.08|60.24|57.44|60.27|57.47|59.87|57.07|0
1652838300000|2022-05-18 01:45:00|60.2|57.4|60.09|57.29|60.32|57.52|60.09|57.29|0
1652838600000|2022-05-18 01:50:00|60.12|57.32|60.16|57.36|60.23|57.43|59.97|57.17|0
1652838900000|2022-05-18 01:55:00|60.19|57.39|59.86|57.06|60.19|57.39|59.86|57.06|0
1652839200000|2022-05-18 02:00:00|59.83|57.03|59.91|57.11|60.01|57.21|59.76|56.96|0
1652839500000|2022-05-18 02:05:00|59.92|57.12|59.93|57.13|60.08|57.28|59.91|57.11|0
1652839800000|2022-05-18 02:10:00|59.95|57.15|59.98|57.18|60.03|57.23|59.88|57.08|0
1652840100000|2022-05-18 02:15:00|60.02|57.22|59.86|57.06|60.06|57.26|59.83|57.03|0
1652840400000|2022-05-18 02:20:00|59.88|57.08|59.78|56.98|59.88|57.08|59.78|56.98|0
1652840700000|2022-05-18 02:25:00|59.76|56.96|59.7|56.9|59.83|57.03|59.68|56.88|0
1652841000000|2022-05-18 02:30:00|59.68|56.88|59.69|56.89|59.78|56.98|59.66|56.86|0
1652841300000|2022-05-18 02:35:00|59.68|56.88|59.69|56.89|59.75|56.95|59.65|56.85|0
1652841600000|2022-05-18 02:40:00|59.68|56.88|59.45|56.65|59.73|56.93|59.35|56.55|0
1652841900000|2022-05-18 02:45:00|59.44|56.64|59.56|56.76|59.63|56.83|59.44|56.64|0
1652842200000|2022-05-18 02:50:00|59.55|56.75|59.44|56.64|59.6|56.8|59.44|56.64|0
1652842500000|2022-05-18 02:55:00|59.45|56.65|59.65|56.85|59.68|56.88|59.42|56.62|0
1652842800000|2022-05-18 03:00:00|59.7|56.9|59.55|56.75|59.72|56.92|59.52|56.72|0
1652843100000|2022-05-18 03:05:00|59.57|56.77|59.62|56.82|59.66|56.86|59.54|56.74|0
1652843400000|2022-05-18 03:10:00|59.63|56.83|59.83|57.03|59.91|57.11|59.59|56.79|0
1652843700000|2022-05-18 03:15:00|59.81|57.01|59.89|57.09|59.91|57.11|59.76|56.96|0
1652844000000|2022-05-18 03:20:00|59.91|57.11|59.95|57.15|60.04|57.24|59.91|57.11|0
1652844300000|2022-05-18 03:25:00|59.96|57.16|59.93|57.13|60|57.2|59.93|57.13|0
1652844600000|2022-05-18 03:30:00|59.91|57.11|60|57.2|60.01|57.21|59.9|57.1|0
1652844900000|2022-05-18 03:35:00|60.01|57.21|60.71|57.91|60.96|58.16|60.01|57.21|0
1652845200000|2022-05-18 03:40:00|60.76|57.96|60.74|57.94|60.86|58.06|60.68|57.88|0
1652845500000|2022-05-18 03:45:00|60.73|57.93|60.53|57.73|60.78|57.98|60.48|57.68|0
1652845800000|2022-05-18 03:50:00|60.54|57.74|60.48|57.68|60.62|57.82|60.48|57.68|0
1652846100000|2022-05-18 03:55:00|60.5|57.7|60.37|57.57|60.53|57.73|60.31|57.51|0
1652846400000|2022-05-18 04:00:00|60.36|57.56|60.07|57.27|60.37|57.57|60.02|57.22|0
1652846700000|2022-05-18 04:05:00|60.05|57.25|60.07|57.27|60.13|57.33|60.01|57.21|0
1652847000000|2022-05-18 04:10:00|60.08|57.28|60.14|57.34|60.17|57.37|60.07|57.27|0
1652847300000|2022-05-18 04:15:00|60.12|57.32|60.17|57.37|60.22|57.42|60.12|57.32|0
1652847600000|2022-05-18 04:20:00|60.14|57.34|59.97|57.17|60.16|57.36|59.92|57.12|0
1652847900000|2022-05-18 04:25:00|59.99|57.19|60.13|57.33|60.16|57.36|59.95|57.15|0
1652848200000|2022-05-18 04:30:00|60.11|57.31|60.3|57.5|60.36|57.56|60.11|57.31|0
1652848500000|2022-05-18 04:35:00|60.29|57.49|60.41|57.61|60.41|57.61|60.24|57.44|0
1652848800000|2022-05-18 04:40:00|60.36|57.56|60.36|57.56|60.39|57.59|60.29|57.49|0
1652849100000|2022-05-18 04:45:00|60.38|57.58|60.51|57.71|60.56|57.76|60.38|57.58|0
1652849400000|2022-05-18 04:50:00|60.52|57.72|60.38|57.58|60.53|57.73|60.38|57.58|0
1652849700000|2022-05-18 04:55:00|60.41|57.61|60.4|57.6|60.46|57.66|60.33|57.53|0
1652850000000|2022-05-18 05:00:00|60.42|57.62|60.23|57.43|60.43|57.63|60.18|57.38|0
1652850300000|2022-05-18 05:05:00|60.2|57.4|60.1|57.3|60.2|57.4|59.92|57.12|0
1652850600000|2022-05-18 05:10:00|60.11|57.31|60.1|57.3|60.15|57.35|59.98|57.18|0
1652850900000|2022-05-18 05:15:00|60.09|57.29|60.05|57.25|60.13|57.33|60|57.2|0
1652851200000|2022-05-18 05:20:00|60.07|57.27|60.25|57.45|60.37|57.57|60.02|57.22|0
1652851500000|2022-05-18 05:25:00|60.27|57.47|60.25|57.45|60.4|57.6|60.17|57.37|0
1652851800000|2022-05-18 05:30:00|60.27|57.47|60.12|57.32|60.32|57.52|60.02|57.22|0
1652852100000|2022-05-18 05:35:00|60.13|57.33|60.14|57.34|60.16|57.36|60.07|57.27|0
1652852400000|2022-05-18 05:40:00|60.16|57.36|59.94|57.14|60.22|57.42|59.94|57.14|0
1652852700000|2022-05-18 05:45:00|59.92|57.12|59.89|57.09|59.97|57.17|59.82|57.02|0
1652853000000|2022-05-18 05:50:00|59.85|57.05|59.66|56.86|59.96|57.16|59.57|56.77|0
1652853300000|2022-05-18 05:55:00|59.64|56.84|59.54|56.74|59.66|56.86|59.44|56.64|0
1652853600000|2022-05-18 06:00:00|59.47|56.67|59.32|56.52|59.74|56.94|59.32|56.52|0
1652853900000|2022-05-18 06:05:00|59.33|56.53|59.71|56.91|59.74|56.94|59.32|56.52|0
1652854200000|2022-05-18 06:10:00|59.73|56.93|59.88|57.08|60.01|57.21|59.71|56.91|0
1652854500000|2022-05-18 06:15:00|59.89|57.09|59.82|57.02|59.93|57.13|59.68|56.88|0
1652854800000|2022-05-18 06:20:00|59.81|57.01|59.97|57.17|60.05|57.25|59.81|57.01|0
1652855100000|2022-05-18 06:25:00|59.94|57.14|60.08|57.28|60.08|57.28|59.84|57.04|0
1652855400000|2022-05-18 06:30:00|60.1|57.3|60.07|57.27|60.15|57.35|59.98|57.18|0
1652855700000|2022-05-18 06:35:00|60.05|57.25|59.87|57.07|60.17|57.37|59.42|56.62|0
1652856000000|2022-05-18 06:40:00|59.84|57.04|59.99|57.19|60.02|57.22|59.84|57.04|0
1652856300000|2022-05-18 06:45:00|60.02|57.22|60.04|57.24|60.19|57.39|60.02|57.22|0
1652856600000|2022-05-18 06:50:00|60.05|57.25|60.01|57.21|60.09|57.29|59.96|57.16|0
1652856900000|2022-05-18 06:55:00|60|57.2|60.06|57.26|60.16|57.36|59.97|57.17|0
1652857200000|2022-05-18 07:00:00|60.11|57.31|60.33|57.53|60.4|57.6|60|57.2|0
1652857500000|2022-05-18 07:05:00|60.13|57.73|59.91|57.51|60.21|57.81|59.86|57.46|0
1652857800000|2022-05-18 07:10:00|59.9|57.5|60.51|58.11|60.53|58.13|59.87|57.47|0
1652858100000|2022-05-18 07:15:00|60.52|58.12|60.81|58.41|61.13|58.73|59.94|57.54|0
1652858400000|2022-05-18 07:20:00|60.76|58.36|60.25|57.85|60.76|58.36|60.15|57.75|0
1652858700000|2022-05-18 07:25:00|60.3|57.9|60.42|58.02|60.44|58.04|60.27|57.87|0
1652859000000|2022-05-18 07:30:00|60.39|57.99|60.46|58.06|60.61|58.21|60.29|57.89|0
1652859300000|2022-05-18 07:35:00|60.43|58.03|60.69|58.29|60.69|58.29|60.37|57.97|0
1652859600000|2022-05-18 07:40:00|60.68|58.28|60.54|58.14|60.74|58.34|60.44|58.04|0
1652859900000|2022-05-18 07:45:00|60.53|58.13|60.77|58.37|60.79|58.39|60.52|58.12|0
1652860200000|2022-05-18 07:50:00|60.75|58.35|60.74|58.34|60.82|58.42|60.65|58.25|0
1652860500000|2022-05-18 07:55:00|60.71|58.31|60.47|58.07|60.74|58.34|60.33|57.93|0
1652860800000|2022-05-18 08:00:00|60.43|58.03|60.31|57.91|60.71|58.31|60.18|57.78|0
1652861100000|2022-05-18 08:05:00|60.28|57.88|60.31|57.91|60.41|58.01|60.21|57.81|0
1652861400000|2022-05-18 08:10:00|60.27|57.87|60.12|57.72|60.33|57.93|60.1|57.7|0
1652861700000|2022-05-18 08:15:00|60.13|57.73|60.39|57.99|60.4|58|60.02|57.62|0
1652862000000|2022-05-18 08:20:00|60.38|57.98|60.81|58.41|60.86|58.46|60.38|57.98|0
1652862300000|2022-05-18 08:25:00|60.79|58.39|60.5|58.1|60.83|58.43|60.48|58.08|0
1652862600000|2022-05-18 08:30:00|60.48|58.08|60.83|58.43|60.85|58.45|60.37|57.97|0
1652862900000|2022-05-18 08:35:00|60.84|58.44|60.83|58.43|60.85|58.45|60.74|58.34|0
1652863200000|2022-05-18 08:40:00|60.85|58.45|60.62|58.22|60.85|58.45|60.62|58.22|0
1652863500000|2022-05-18 08:45:00|60.64|58.24|60.63|58.23|60.66|58.26|60.55|58.15|0
1652863800000|2022-05-18 08:50:00|60.65|58.25|60.49|58.09|60.67|58.27|60.47|58.07|0
1652864100000|2022-05-18 08:55:00|60.47|58.07|60.34|57.94|60.47|58.07|60.3|57.9|0
1652864400000|2022-05-18 09:00:00|60.32|57.92|60.45|58.05|60.49|58.09|60.21|57.81|0
1652864700000|2022-05-18 09:05:00|60.44|58.04|60.34|57.94|60.53|58.13|60.34|57.94|0
1652865000000|2022-05-18 09:10:00|60.35|57.95|60.16|57.76|60.89|58.49|60.02|57.62|0
1652865300000|2022-05-18 09:15:00|60.17|57.77|60.19|57.79|60.34|57.94|60.17|57.77|0
1652865600000|2022-05-18 09:20:00|60.18|57.78|60.01|57.61|60.2|57.8|59.85|57.45|0
1652865900000|2022-05-18 09:25:00|60.04|57.64|60.19|57.79|60.2|57.8|59.96|57.56|0
1652866200000|2022-05-18 09:30:00|60.23|57.83|60.06|57.66|60.4|58|60.04|57.64|0
1652866500000|2022-05-18 09:35:00|60.05|57.65|59.98|57.58|60.06|57.66|59.92|57.52|0
1652866800000|2022-05-18 09:40:00|59.97|57.57|59.88|57.48|60.01|57.61|59.86|57.46|0
1652867100000|2022-05-18 09:45:00|59.9|57.5|59.88|57.48|59.93|57.53|59.66|57.26|0
1652867400000|2022-05-18 09:50:00|59.87|57.47|59.88|57.48|59.92|57.52|59.78|57.38|0
1652867700000|2022-05-18 09:55:00|59.85|57.45|59.36|56.96|59.9|57.5|59.36|56.96|0
1652868000000|2022-05-18 10:00:00|59.31|56.91|59.53|57.13|59.54|57.14|59.13|56.73|0
1652868300000|2022-05-18 10:05:00|59.54|57.14|59.55|57.15|59.65|57.25|59.42|57.02|0
1652868600000|2022-05-18 10:10:00|59.56|57.16|59.65|57.25|59.75|57.35|59.54|57.14|0
1652868900000|2022-05-18 10:15:00|59.64|57.24|59.57|57.17|59.75|57.35|59.55|57.15|0
1652869200000|2022-05-18 10:20:00|59.6|57.2|59.53|57.13|59.66|57.26|59.46|57.06|0
1652869500000|2022-05-18 10:25:00|59.52|57.12|59.47|57.07|59.63|57.23|59.45|57.05|0
1652869800000|2022-05-18 10:30:00|59.5|57.1|60.24|57.84|60.24|57.84|59.48|57.08|0
1652870100000|2022-05-18 10:35:00|60.27|57.87|60.34|57.94|60.42|58.02|60.17|57.77|0
1652870400000|2022-05-18 10:40:00|60.38|57.98|60.52|58.12|60.67|58.27|60.37|57.97|0
1652870700000|2022-05-18 10:45:00|60.54|58.14|60.54|58.14|60.57|58.17|60.44|58.04|0
1652871000000|2022-05-18 10:50:00|60.55|58.15|60.67|58.27|60.67|58.27|60.44|58.04|0
1652871300000|2022-05-18 10:55:00|60.61|58.21|60.63|58.23|60.73|58.33|59.91|57.51|0
1652871600000|2022-05-18 11:00:00|60.54|58.14|60.98|58.58|61.03|58.63|60.43|58.03|0
1652871900000|2022-05-18 11:05:00|61.01|58.61|61.37|58.97|61.48|59.08|60.89|58.49|0
1652872200000|2022-05-18 11:10:00|61.4|59|61.58|59.18|61.63|59.23|61.32|58.92|0
1652872500000|2022-05-18 11:15:00|61.56|59.16|61.5|59.1|61.63|59.23|61.42|59.02|0
1652872800000|2022-05-18 11:20:00|61.51|59.11|61.73|59.33|61.91|59.51|61.45|59.05|0
1652873100000|2022-05-18 11:25:00|61.75|59.35|62.12|59.72|62.22|59.82|61.41|59.01|0
1652873400000|2022-05-18 11:30:00|62.07|59.67|61.83|59.43|62.09|59.69|61.69|59.29|0
1652873700000|2022-05-18 11:35:00|61.86|59.46|61.86|59.46|61.95|59.55|61.6|59.2|0
1652874000000|2022-05-18 11:40:00|61.88|59.48|62.24|59.84|62.24|59.84|61.88|59.48|0
1652874300000|2022-05-18 11:45:00|62.22|59.82|62.18|59.78|62.4|60|62.16|59.76|0
1652874600000|2022-05-18 11:50:00|62.16|59.76|62.02|59.62|62.29|59.89|62.01|59.61|0
1652874900000|2022-05-18 11:55:00|62.03|59.63|62.29|59.89|62.34|59.94|62.01|59.61|0
1652875200000|2022-05-18 12:00:00|62.26|59.86|62.13|59.73|62.31|59.91|62.13|59.73|0
1652875500000|2022-05-18 12:05:00|62.11|59.71|61.9|59.5|62.11|59.71|61.82|59.42|0
1652875800000|2022-05-18 12:10:00|61.87|59.47|61.85|59.45|62.16|59.76|61.85|59.45|0
1652876100000|2022-05-18 12:15:00|61.9|59.5|61.11|58.71|61.92|59.52|61.11|58.71|0
1652876400000|2022-05-18 12:20:00|61.12|58.72|61.18|58.78|61.21|58.81|61.01|58.61|0
1652876700000|2022-05-18 12:25:00|61.17|58.77|60.93|58.53|61.24|58.84|60.74|58.34|0
1652877000000|2022-05-18 12:30:00|60.92|58.52|61.21|58.81|61.28|58.88|60.87|58.47|0
1652877300000|2022-05-18 12:35:00|61.25|58.85|61.53|59.13|61.64|59.24|61.23|58.83|0
1652877600000|2022-05-18 12:40:00|61.54|59.14|62|59.6|62.03|59.63|61.49|59.09|0
1652877900000|2022-05-18 12:45:00|62.03|59.63|62.23|59.83|62.26|59.86|61.87|59.47|0
1652878200000|2022-05-18 12:50:00|62.26|59.86|62.65|60.25|62.67|60.27|62.23|59.83|0
1652878500000|2022-05-18 12:55:00|62.64|60.24|63.04|60.64|63.09|60.69|62.54|60.14|0
1652878800000|2022-05-18 13:00:00|63.07|60.67|62.78|60.38|63.08|60.68|62.65|60.25|0
1652879100000|2022-05-18 13:05:00|62.75|60.35|63.33|60.93|63.38|60.98|62.72|60.32|0
1652879400000|2022-05-18 13:10:00|63.3|60.9|63.24|60.84|63.62|61.22|61.83|59.43|0
1652879700000|2022-05-18 13:15:00|63.39|60.99|63.33|60.93|63.41|61.01|63.23|60.83|0
1652880000000|2022-05-18 13:20:00|63.31|60.91|63.25|60.85|63.41|61.01|63.12|60.72|0
1652880300000|2022-05-18 13:25:00|63.28|60.88|62.99|60.59|63.31|60.91|62.96|60.56|0
1652880600000|2022-05-18 13:30:00|63.09|60.69|63.33|60.93|63.59|61.19|62.91|60.51|0
1652880900000|2022-05-18 13:35:00|63.49|61.09|64.1|61.7|64.34|61.94|62.75|60.35|0
1652881200000|2022-05-18 13:40:00|64.14|61.74|64.89|62.49|65.04|62.64|63.87|61.47|0
1652881500000|2022-05-18 13:45:00|64.94|62.54|64.71|62.31|64.97|62.57|64.24|61.84|0
1652881800000|2022-05-18 13:50:00|64.7|62.3|64.91|62.51|65.35|62.95|64.48|62.08|0
1652882100000|2022-05-18 13:55:00|65.02|62.62|65.78|63.38|66.49|64.09|64.88|62.48|0
1652882400000|2022-05-18 14:00:00|65.64|63.24|65.2|62.8|65.72|63.32|64.91|62.51|0
1652882700000|2022-05-18 14:05:00|65.26|62.86|65.67|63.27|65.67|63.27|64.58|62.18|0
1652883000000|2022-05-18 14:10:00|65.75|63.35|64.98|62.58|65.86|63.46|64.93|62.53|0
1652883300000|2022-05-18 14:15:00|64.96|62.56|65.23|62.83|65.47|63.07|64.74|62.34|0
1652883600000|2022-05-18 14:20:00|65.28|62.88|65.44|63.04|65.88|63.48|64.77|62.37|0
1652883900000|2022-05-18 14:25:00|65.42|63.02|66.37|63.97|66.37|63.97|64.95|62.55|0
1652884200000|2022-05-18 14:30:00|66.46|64.06|65.82|63.42|66.65|64.25|65.57|63.17|0
1652884500000|2022-05-18 14:35:00|65.85|63.45|65.68|63.28|66.7|64.3|65.68|63.28|0
1652884800000|2022-05-18 14:40:00|65.71|63.31|65.68|63.28|66.07|63.67|65.49|63.09|0
1652885100000|2022-05-18 14:45:00|65.76|63.36|65.27|62.87|66.04|63.64|64.89|62.49|0
1652885400000|2022-05-18 14:50:00|65.29|62.89|65.7|63.3|65.92|63.52|65.29|62.89|0
1652885700000|2022-05-18 14:55:00|65.76|63.36|65.32|62.92|65.98|63.58|65.32|62.92|0
1652886000000|2022-05-18 15:00:00|65.37|62.97|66.25|63.85|66.36|63.96|65.37|62.97|0
1652886300000|2022-05-18 15:05:00|66.21|63.81|66.89|64.49|66.92|64.52|66.11|63.71|0
1652886600000|2022-05-18 15:10:00|66.92|64.52|67.25|64.85|67.42|65.02|66.9|64.5|0
1652886900000|2022-05-18 15:15:00|67.31|64.91|68.07|65.67|68.33|65.93|67.28|64.88|0
1652887200000|2022-05-18 15:20:00|68.04|65.64|70.09|67.69|70.12|67.72|66.88|64.48|0
1652887500000|2022-05-18 15:25:00|70.12|67.72|70.5|68.1|70.7|68.3|69.57|67.17|0
1652887800000|2022-05-18 15:30:00|70.53|68.13|70.09|67.69|71.09|68.69|70.06|67.66|0
1652888100000|2022-05-18 15:35:00|70.06|67.66|69.97|67.57|70.18|67.78|69.57|67.17|0
1652888400000|2022-05-18 15:40:00|70|67.6|69.22|66.82|70.09|67.69|69.16|66.76|0
1652888700000|2022-05-18 15:45:00|69.34|66.94|69.91|67.51|70.23|67.83|69.25|66.85|0
1652889000000|2022-05-18 15:50:00|69.97|67.57|71.22|68.82|71.22|68.82|69.62|67.22|0
1652889300000|2022-05-18 15:55:00|71.25|68.85|70.99|68.59|71.77|69.37|70.49|68.09|0
1652889600000|2022-05-18 16:00:00|71.05|68.65|71.08|68.68|71.28|68.88|70.67|68.27|0
1652889900000|2022-05-18 16:05:00|71.05|68.65|72.37|69.97|73.12|70.72|71.05|68.65|0
1652890200000|2022-05-18 16:10:00|72.28|69.88|71.95|69.55|72.7|70.3|71.83|69.43|0
1652890500000|2022-05-18 16:15:00|71.92|69.52|71.83|69.43|72.07|69.67|71.33|68.93|0
1652890800000|2022-05-18 16:20:00|71.8|69.4|73.08|70.68|73.11|70.71|71.68|69.28|0
1652891100000|2022-05-18 16:25:00|73.05|70.65|72.66|70.26|73.05|70.65|72.38|69.98|0
1652891400000|2022-05-18 16:30:00|72.6|70.2|72.09|69.69|72.99|70.59|72.09|69.69|0
1652891700000|2022-05-18 16:35:00|72.15|69.75|71.85|69.45|72.45|70.05|71.71|69.31|0
1652892000000|2022-05-18 16:40:00|71.88|69.48|72.45|70.05|72.57|70.17|71.88|69.48|0
1652892300000|2022-05-18 16:45:00|72.51|70.11|71.48|69.08|72.66|70.26|71.48|69.08|0
1652892600000|2022-05-18 16:50:00|71.44|69.04|71.17|68.77|71.56|69.16|70.97|68.57|0
1652892900000|2022-05-18 16:55:00|71.05|68.65|70.96|68.56|71.49|69.09|70.85|68.45|0
1652893200000|2022-05-18 17:00:00|71.02|68.62|71.96|69.56|71.97|69.57|70.99|68.59|0
1652893500000|2022-05-18 17:05:00|72.2|69.8|73.49|71.09|73.58|71.18|72.2|69.8|0
1652893800000|2022-05-18 17:10:00|73.52|71.12|73.94|71.54|74.04|71.64|73.31|70.91|0
1652894100000|2022-05-18 17:15:00|73.91|71.51|73.6|71.2|74.67|72.27|72.78|70.38|0
1652894400000|2022-05-18 17:20:00|73.54|71.14|73.38|70.98|73.54|71.14|72.84|70.44|0
1652894700000|2022-05-18 17:25:00|73.32|70.92|73.23|70.83|73.72|71.32|73.05|70.65|0
1652895000000|2022-05-18 17:30:00|73.26|70.86|72.93|70.53|73.6|71.2|72.9|70.5|0
1652895300000|2022-05-18 17:35:00|72.9|70.5|74.23|71.83|74.63|72.23|72.84|70.44|0
1652895600000|2022-05-18 17:40:00|74.2|71.8|75.55|73.15|75.76|73.36|74.2|71.8|0
1652895900000|2022-05-18 17:45:00|75.58|73.18|76.39|73.99|76.4|74|75.39|72.99|0
1652896200000|2022-05-18 17:50:00|76.35|73.95|76.45|74.05|76.89|74.49|76.1|73.7|0
1652896500000|2022-05-18 17:55:00|76.48|74.08|76.82|74.42|77.36|74.96|75.69|73.29|0
1652896800000|2022-05-18 18:00:00|76.73|74.33|76.67|74.27|77.23|74.83|76.35|73.95|0
1652897100000|2022-05-18 18:05:00|76.53|74.13|76.81|74.41|77.2|74.8|76.38|73.98|0
1652897400000|2022-05-18 18:10:00|76.72|74.32|79.06|76.66|79.13|76.73|76.44|74.04|0
1652897700000|2022-05-18 18:15:00|79.03|76.63|78.33|75.93|79.51|77.11|78.05|75.65|0
1652898000000|2022-05-18 18:20:00|78.43|76.03|77.05|74.65|78.43|76.03|76.31|73.91|0
1652898300000|2022-05-18 18:25:00|76.99|74.59|76.46|74.06|76.99|74.59|76.33|73.93|0
1652898600000|2022-05-18 18:30:00|76.49|74.09|77.71|75.31|77.87|75.47|76.24|73.84|0
1652898900000|2022-05-18 18:35:00|77.74|75.34|78.5|76.1|78.73|76.33|77.74|75.34|0
1652899200000|2022-05-18 18:40:00|78.53|76.13|78.53|76.13|78.85|76.45|77.89|75.49|0
1652899500000|2022-05-18 18:45:00|78.62|76.22|78.18|75.78|79.39|76.99|77.86|75.46|0
1652899800000|2022-05-18 18:50:00|78.26|75.86|78.84|76.44|79.04|76.64|77.89|75.49|0
1652900100000|2022-05-18 18:55:00|78.81|76.41|79.16|76.76|79.52|77.12|78.27|75.87|0
1652900400000|2022-05-18 19:00:00|79.32|76.92|78.94|76.54|80.53|78.13|78.46|76.06|0
1652900700000|2022-05-18 19:05:00|79|76.6|78.98|76.58|79.03|76.63|78.04|75.64|0
1652901000000|2022-05-18 19:10:00|78.97|76.57|79.25|76.85|79.25|76.85|78.33|75.93|0
1652901300000|2022-05-18 19:15:00|79.32|76.92|78.9|76.5|79.32|76.92|78.48|76.08|0
1652901600000|2022-05-18 19:20:00|78.96|76.56|80|77.6|80.13|77.73|78.48|76.08|0
1652901900000|2022-05-18 19:25:00|79.97|77.57|81.18|78.78|81.38|78.98|79.9|77.5|0
1652902200000|2022-05-18 19:30:00|81.21|78.81|81.19|78.79|81.38|78.98|80.72|78.32|0
1652902500000|2022-05-18 19:35:00|81.18|78.78|78.64|76.24|81.37|78.97|78.21|75.81|0
1652902800000|2022-05-18 19:40:00|78.67|76.27|79.73|77.33|80.05|77.65|78.29|75.89|0
1652903100000|2022-05-18 19:45:00|79.82|77.42|80.41|78.01|80.63|78.23|79.37|76.97|0
1652903400000|2022-05-18 19:50:00|80.21|77.81|80.67|78.27|80.89|78.49|79.15|76.75|0
1652903700000|2022-05-18 19:55:00|80.7|78.3|78.89|76.49|80.76|78.36|78.89|76.49|0
1652904000000|2022-05-18 20:00:00|78.79|76.39|80.01|77.61|80.37|77.97|78.57|76.17|0
1652904300000|2022-05-18 20:05:00|80.08|77.68|81.68|79.28|81.88|79.48|80.08|77.68|0
1652904600000|2022-05-18 20:10:00|81.62|79.22|81.6|79.2|81.91|79.51|81.38|78.98|0
1652904900000|2022-05-18 20:15:00|81.78|78.98|82.14|79.34|82.34|79.54|81.72|78.92|0
1652905200000|2022-05-18 20:20:00|82.19|79.39|82.17|79.37|82.37|79.57|82.14|79.34|0
1652905500000|2022-05-18 20:25:00|82.21|79.41|82.12|79.32|82.44|79.64|82.1|79.3|0
1652905800000|2022-05-18 20:30:00|82.14|79.34|81.97|79.17|82.2|79.4|81.87|79.07|0
1652906100000|2022-05-18 20:35:00|81.94|79.14|82.1|79.3|82.23|79.43|81.87|79.07|0
1652906400000|2022-05-18 20:40:00|82.07|79.27|81.93|79.13|82.17|79.37|81.84|79.04|0
1652906700000|2022-05-18 20:45:00|81.9|79.1|81.41|78.61|81.93|79.13|81.37|78.57|0
1652907000000|2022-05-18 20:50:00|81.37|78.57|81.19|78.39|81.64|78.84|81.14|78.34|0
1652907300000|2022-05-18 20:55:00|81.11|78.31|81.32|78.52|81.54|78.74|81.08|78.28|0
1652907600000|2022-05-18 21:00:00|81.34|78.54|81.29|78.49|81.39|78.59|81.29|78.49|0
1652907900000|2022-05-18 21:05:00|81.3|78.5|81.24|78.44|81.32|78.52|81.19|78.39|0
1652908200000|2022-05-18 21:10:00|81.22|78.42|81.28|78.48|81.32|78.52|81.22|78.42|0
1652908500000|2022-05-18 21:15:00|81.3|78.5|81.3|78.5|81.31|78.51|81.22|78.42|0
1652908800000|2022-05-18 21:20:00|81.31|78.51|81.19|78.39|81.33|78.53|81.19|78.39|0
1652909100000|2022-05-18 21:25:00|81.21|78.41|81.21|78.41|81.23|78.43|81.2|78.4|0
1652909400000|2022-05-18 21:30:00|81.23|78.43|81.21|78.41|81.23|78.43|81.2|78.4|0
1652909700000|2022-05-18 21:35:00|81.22|78.42|81.21|78.41|81.23|78.43|81.21|78.41|0
1652910000000|2022-05-18 21:40:00|81.2|78.4|81.23|78.43|81.25|78.45|81.18|78.38|0
1652910300000|2022-05-18 21:45:00|81.2|78.4|81.19|78.39|81.2|78.4|81.19|78.39|0
1652910600000|2022-05-18 21:50:00|81.21|78.41|81.16|78.36|81.21|78.41|81.16|78.36|0
1652910900000|2022-05-18 21:55:00|81.15|78.35|81.08|78.28|81.16|78.36|80.98|78.18|0
1652911200000|2022-05-18 22:00:00|81.01|78.21|81.22|78.42|81.22|78.42|80.68|77.88|0
1652911500000|2022-05-18 22:05:00|81.23|78.43|81.2|78.4|81.48|78.68|81.12|78.32|0
1652911800000|2022-05-18 22:10:00|81.15|78.35|80.89|78.09|81.28|78.48|80.84|78.04|0
1652912100000|2022-05-18 22:15:00|80.84|78.04|80.66|77.86|81.15|78.35|80.59|77.79|0
1652912400000|2022-05-18 22:20:00|80.69|77.89|80.79|77.99|80.85|78.05|80.56|77.76|0
1652912700000|2022-05-18 22:25:00|80.77|77.97|81.47|78.67|81.47|78.67|80.69|77.89|0
1652913000000|2022-05-18 22:30:00|81.44|78.64|80.91|78.11|81.44|78.64|80.81|78.01|0
1652913300000|2022-05-18 22:35:00|80.88|78.08|80.84|78.04|80.94|78.14|80.65|77.85|0
1652913600000|2022-05-18 22:40:00|80.83|78.03|80.65|77.85|80.84|78.04|80.65|77.85|0
1652913900000|2022-05-18 22:45:00|80.68|77.88|80.84|78.04|80.94|78.14|80.68|77.88|0
1652914200000|2022-05-18 22:50:00|80.89|78.09|81.1|78.3|81.17|78.37|80.86|78.06|0
1652914500000|2022-05-18 22:55:00|81.07|78.27|80.8|78|81.07|78.27|80.68|77.88|0
1652914800000|2022-05-18 23:00:00|80.84|78.04|80.87|78.07|80.95|78.15|80.72|77.92|0
1652915100000|2022-05-18 23:05:00|80.85|78.05|81.13|78.33|81.13|78.33|80.7|77.9|0
1652915400000|2022-05-18 23:10:00|81.21|78.41|81.68|78.88|81.76|78.96|81.19|78.39|0
1652915700000|2022-05-18 23:15:00|81.71|78.91|81.84|79.04|81.91|79.11|81.58|78.78|0
1652916000000|2022-05-18 23:20:00|81.81|79.01|81.61|78.81|81.93|79.13|81.58|78.78|0
1652916300000|2022-05-18 23:25:00|81.58|78.78|81.71|78.91|81.82|79.02|81.58|78.78|0
1652916600000|2022-05-18 23:30:00|81.76|78.96|81.76|78.96|81.79|78.99|81.44|78.64|0
1652916900000|2022-05-18 23:35:00|81.77|78.97|82.93|80.13|83.09|80.29|81.69|78.89|0
1652917200000|2022-05-18 23:40:00|82.96|80.16|82.73|79.93|83.29|80.49|82.66|79.86|0
1652917500000|2022-05-18 23:45:00|82.66|79.86|82.96|80.16|83.12|80.32|82.59|79.79|0
1652917800000|2022-05-18 23:50:00|82.99|80.19|82.92|80.12|83.12|80.32|82.84|80.04|0
1652918100000|2022-05-18 23:55:00|82.99|80.19|83.32|80.52|83.35|80.55|82.75|79.95|0
1652918400000|2022-05-19 00:00:00|83.55|80.75|82.82|80.02|83.69|80.89|82.62|79.82|0
1652918700000|2022-05-19 00:05:00|82.78|79.98|81.81|79.01|83.02|80.22|81.76|78.96|0
1652919000000|2022-05-19 00:10:00|81.76|78.96|82.15|79.35|82.2|79.4|81.66|78.86|0
1652919300000|2022-05-19 00:15:00|82.09|79.29|82.25|79.45|82.42|79.62|81.92|79.12|0
1652919600000|2022-05-19 00:20:00|82.31|79.51|82.85|80.05|82.94|80.14|82.23|79.43|0
1652919900000|2022-05-19 00:25:00|82.84|80.04|82.98|80.18|83.32|80.52|82.69|79.89|0
1652920200000|2022-05-19 00:30:00|83.02|80.22|82.65|79.85|83.38|80.58|82.65|79.85|0
1652920500000|2022-05-19 00:35:00|82.7|79.9|83.52|80.72|83.66|80.86|82.62|79.82|0
1652920800000|2022-05-19 00:40:00|83.51|80.71|83.52|80.72|83.84|81.04|83.29|80.49|0
1652921100000|2022-05-19 00:45:00|83.59|80.79|83.72|80.92|83.85|81.05|83.42|80.62|0
1652921400000|2022-05-19 00:50:00|83.79|80.99|83.78|80.98|83.99|81.19|83.62|80.82|0
1652921700000|2022-05-19 00:55:00|83.82|81.02|83.68|80.88|83.93|81.13|83.67|80.87|0
1652922000000|2022-05-19 01:00:00|83.55|80.75|83.46|80.66|83.68|80.88|83.35|80.55|0
1652922300000|2022-05-19 01:05:00|83.45|80.65|83.44|80.64|83.81|81.01|83.28|80.48|0
1652922600000|2022-05-19 01:10:00|83.43|80.63|83.31|80.51|83.58|80.78|83.08|80.28|0
1652922900000|2022-05-19 01:15:00|83.33|80.53|83.37|80.57|83.46|80.66|83.21|80.41|0
1652923200000|2022-05-19 01:20:00|83.51|80.71|84.06|81.26|84.21|81.41|83.51|80.71|0
1652923500000|2022-05-19 01:25:00|84.14|81.34|83.87|81.07|84.17|81.37|83.77|80.97|0
1652923800000|2022-05-19 01:30:00|83.9|81.1|84.12|81.32|84.31|81.51|83.89|81.09|0
1652924100000|2022-05-19 01:35:00|84.15|81.35|84.32|81.52|84.5|81.7|83.97|81.17|0
1652924400000|2022-05-19 01:40:00|84.27|81.47|84.1|81.3|84.81|82.01|84.1|81.3|0
1652924700000|2022-05-19 01:45:00|84.07|81.27|83.73|80.93|84.07|81.27|83.6|80.8|0
1652925000000|2022-05-19 01:50:00|83.7|80.9|83.79|80.99|83.96|81.16|83.53|80.73|0
1652925300000|2022-05-19 01:55:00|83.83|81.03|83.79|80.99|83.89|81.09|83.66|80.86|0
1652925600000|2022-05-19 02:00:00|83.83|81.03|83.72|80.92|83.89|81.09|83.66|80.86|0
1652925900000|2022-05-19 02:05:00|83.76|80.96|83.65|80.85|83.79|80.99|83.26|80.46|0
1652926200000|2022-05-19 02:10:00|83.62|80.82|83.57|80.77|83.72|80.92|83.49|80.69|0
1652926500000|2022-05-19 02:15:00|83.6|80.8|83.62|80.82|83.72|80.92|83.52|80.72|0
1652926800000|2022-05-19 02:20:00|83.65|80.85|83.62|80.82|83.68|80.88|83.55|80.75|0
1652927100000|2022-05-19 02:25:00|83.58|80.78|83.48|80.68|83.58|80.78|83.28|80.48|0
1652927400000|2022-05-19 02:30:00|83.5|80.7|83.23|80.43|83.51|80.71|83.08|80.28|0
1652927700000|2022-05-19 02:35:00|83.15|80.35|83.01|80.21|83.25|80.45|82.91|80.11|0
1652928000000|2022-05-19 02:40:00|83.08|80.28|82.22|79.42|83.13|80.33|82.09|79.29|0
1652928300000|2022-05-19 02:45:00|82.19|79.39|82.09|79.29|82.19|79.39|81.76|78.96|0
1652928600000|2022-05-19 02:50:00|82.07|79.27|81.95|79.15|82.15|79.35|81.86|79.06|0
1652928900000|2022-05-19 02:55:00|81.92|79.12|81.53|78.73|81.99|79.19|81.5|78.7|0
1652929200000|2022-05-19 03:00:00|81.56|78.76|81.19|78.39|81.56|78.76|81.17|78.37|0
1652929500000|2022-05-19 03:05:00|81.17|78.37|81.17|78.37|81.33|78.53|80.88|78.08|0
1652929800000|2022-05-19 03:10:00|81.2|78.4|81.46|78.66|81.55|78.75|80.69|77.89|0
1652930100000|2022-05-19 03:15:00|81.49|78.69|81.59|78.79|81.65|78.85|81.47|78.67|0
1652930400000|2022-05-19 03:20:00|81.55|78.75|80.56|77.76|81.65|78.85|80.37|77.57|0
1652930700000|2022-05-19 03:25:00|80.58|77.78|80.67|77.87|80.74|77.94|80.13|77.33|0
1652931000000|2022-05-19 03:30:00|80.66|77.86|80.96|78.16|80.96|78.16|80.61|77.81|0
1652931300000|2022-05-19 03:35:00|80.91|78.11|80.64|77.84|80.98|78.18|80.38|77.58|0
1652931600000|2022-05-19 03:40:00|80.61|77.81|80.46|77.66|80.7|77.9|80.03|77.23|0
1652931900000|2022-05-19 03:45:00|80.44|77.64|80.06|77.26|80.54|77.74|80.02|77.22|0
1652932200000|2022-05-19 03:50:00|79.99|77.19|80.42|77.62|80.49|77.69|79.96|77.16|0
1652932500000|2022-05-19 03:55:00|80.38|77.58|80.34|77.54|80.54|77.74|80.18|77.38|0
1652932800000|2022-05-19 04:00:00|80.36|77.56|80.56|77.76|80.6|77.8|80.34|77.54|0
1652933100000|2022-05-19 04:05:00|80.6|77.8|80.43|77.63|80.6|77.8|80.37|77.57|0
1652933400000|2022-05-19 04:10:00|80.4|77.6|80.4|77.6|80.53|77.73|80.34|77.54|0
1652933700000|2022-05-19 04:15:00|80.37|77.57|80.33|77.53|80.37|77.57|80.17|77.37|0
1652934000000|2022-05-19 04:20:00|80.3|77.5|80.24|77.44|80.49|77.69|80.17|77.37|0
1652934300000|2022-05-19 04:25:00|80.22|77.42|80.43|77.63|80.43|77.63|80.2|77.4|0
1652934600000|2022-05-19 04:30:00|80.46|77.66|80.62|77.82|80.81|78.01|80.36|77.56|0
1652934900000|2022-05-19 04:35:00|80.65|77.85|80.78|77.98|80.84|78.04|80.46|77.66|0
1652935200000|2022-05-19 04:40:00|80.71|77.91|80.58|77.78|80.84|78.04|80.57|77.77|0
1652935500000|2022-05-19 04:45:00|80.57|77.77|80.16|77.36|80.6|77.8|80.03|77.23|0
1652935800000|2022-05-19 04:50:00|80.23|77.43|80.22|77.42|80.35|77.55|80.16|77.36|0
1652936100000|2022-05-19 04:55:00|80.19|77.39|80.45|77.65|80.45|77.65|80.13|77.33|0
1652936400000|2022-05-19 05:00:00|80.37|77.57|80.61|77.81|80.67|77.87|80.09|77.29|0
1652936700000|2022-05-19 05:05:00|80.64|77.84|80.59|77.79|80.7|77.9|80.22|77.42|0
1652937000000|2022-05-19 05:10:00|80.57|77.77|80.99|78.19|81.02|78.22|80.48|77.68|0
1652937300000|2022-05-19 05:15:00|80.96|78.16|80.88|78.08|81.15|78.35|80.86|78.06|0
1652937600000|2022-05-19 05:20:00|80.89|78.09|80.76|77.96|80.92|78.12|80.63|77.83|0
1652937900000|2022-05-19 05:25:00|80.74|77.94|80.86|78.06|80.95|78.15|80.63|77.83|0
1652938200000|2022-05-19 05:30:00|80.82|78.02|81.4|78.6|81.44|78.64|80.82|78.02|0
1652938500000|2022-05-19 05:35:00|81.42|78.62|82.27|79.47|82.4|79.6|81.42|78.62|0
1652938800000|2022-05-19 05:40:00|82.28|79.48|81.69|78.89|82.42|79.62|81.66|78.86|0
1652939100000|2022-05-19 05:45:00|81.66|78.86|82.04|79.24|82.12|79.32|81.4|78.6|0
1652939400000|2022-05-19 05:50:00|82.02|79.22|81.95|79.15|82.07|79.27|81.79|78.99|0
1652939700000|2022-05-19 05:55:00|81.94|79.14|81.92|79.12|82.11|79.31|81.64|78.84|0
1652940000000|2022-05-19 06:00:00|82|79.2|82.27|79.47|82.47|79.67|81.72|78.92|0
1652940300000|2022-05-19 06:05:00|82.31|79.51|81.62|78.82|82.44|79.64|81.62|78.82|0
1652940600000|2022-05-19 06:10:00|81.59|78.79|81.83|79.03|81.94|79.14|81.26|78.46|0
1652940900000|2022-05-19 06:15:00|81.8|79|82.04|79.24|82.14|79.34|81.49|78.69|0
1652941200000|2022-05-19 06:20:00|82.06|79.26|82.23|79.43|82.37|79.57|82.01|79.21|0
1652941500000|2022-05-19 06:25:00|82.07|79.27|82.1|79.3|82.2|79.4|81.78|78.98|0
1652941800000|2022-05-19 06:30:00|82.07|79.27|81.64|78.84|82.13|79.33|81.38|78.58|0
1652942100000|2022-05-19 06:35:00|81.61|78.81|80.84|78.04|81.61|78.81|80.7|77.9|0
1652942400000|2022-05-19 06:40:00|80.81|78.01|81.43|78.63|81.56|78.76|80.8|78|0
1652942700000|2022-05-19 06:45:00|81.41|78.61|81.52|78.72|81.59|78.79|81.23|78.43|0
1652943000000|2022-05-19 06:50:00|81.49|78.69|81.62|78.82|81.69|78.89|81.38|78.58|0
1652943300000|2022-05-19 06:55:00|81.6|78.8|81.49|78.69|81.7|78.9|81.42|78.62|0
1652943600000|2022-05-19 07:00:00|81.57|78.77|81.52|78.72|82.14|79.34|81.21|78.41|0
1652943900000|2022-05-19 07:05:00|81.21|78.81|80.78|78.38|81.29|78.89|80.55|78.15|0
1652944200000|2022-05-19 07:10:00|80.86|78.46|81.68|79.28|82.06|79.66|80.86|78.46|0
1652944500000|2022-05-19 07:15:00|81.73|79.33|81.79|79.39|82.29|79.89|81.3|78.9|0
1652944800000|2022-05-19 07:20:00|81.78|79.38|83.08|80.68|83.22|80.82|81.78|79.38|0
1652945100000|2022-05-19 07:25:00|83.17|80.77|84.72|82.32|84.75|82.35|81.43|79.03|0
1652945400000|2022-05-19 07:30:00|84.65|82.25|88.15|85.75|88.33|85.93|84.65|82.25|0
1652945700000|2022-05-19 07:35:00|88.12|85.72|89.52|87.12|89.59|87.19|88.09|85.69|0
1652946000000|2022-05-19 07:40:00|89.45|87.05|88.55|86.15|89.52|87.12|88.31|85.91|0
1652946300000|2022-05-19 07:45:00|88.36|85.96|87.87|85.47|88.46|86.06|87.65|85.25|0
1652946600000|2022-05-19 07:50:00|87.84|85.44|88.1|85.7|88.3|85.9|87.72|85.32|0
1652946900000|2022-05-19 07:55:00|87.97|85.57|87.04|84.64|87.97|85.57|86.8|84.4|0
1652947200000|2022-05-19 08:00:00|87.02|84.62|88.07|85.67|88.07|85.67|86.89|84.49|0
1652947500000|2022-05-19 08:05:00|88.09|85.69|87.83|85.43|88.67|86.27|87.76|85.36|0
1652947800000|2022-05-19 08:10:00|87.76|85.36|87.31|84.91|88.23|85.83|87.26|84.86|0
1652948100000|2022-05-19 08:15:00|87.27|84.87|88.38|85.98|88.49|86.09|87.17|84.77|0
1652948400000|2022-05-19 08:20:00|88.35|85.95|88.26|85.86|88.49|86.09|88.1|85.7|0
1652948700000|2022-05-19 08:25:00|88.24|85.84|88.67|86.27|88.85|86.45|87.75|85.35|0
1652949000000|2022-05-19 08:30:00|88.27|85.87|89.25|86.85|89.29|86.89|88.19|85.79|0
1652949300000|2022-05-19 08:35:00|89.21|86.81|88.93|86.53|89.32|86.92|88.86|86.46|0
1652949600000|2022-05-19 08:40:00|88.99|86.59|89.48|87.08|89.51|87.11|88.93|86.53|0
1652949900000|2022-05-19 08:45:00|89.46|87.06|89.42|87.02|89.49|87.09|88.86|86.46|0
1652950200000|2022-05-19 08:50:00|89.46|87.06|88.93|86.53|89.46|87.06|88.79|86.39|0
1652950500000|2022-05-19 08:55:00|88.96|86.56|90.48|88.08|90.51|88.11|88.93|86.53|0
1652950800000|2022-05-19 09:00:00|90.51|88.11|90.8|88.4|90.98|88.58|90.51|88.11|0
1652951100000|2022-05-19 09:05:00|90.73|88.33|89.24|86.84|90.73|88.33|88.52|86.12|0
1652951400000|2022-05-19 09:10:00|89.28|86.88|90.47|88.07|90.72|88.32|89.28|86.88|0
1652951700000|2022-05-19 09:15:00|90.52|88.12|90.41|88.01|90.59|88.19|90.2|87.8|0
1652952000000|2022-05-19 09:20:00|90.45|88.05|90.48|88.08|90.55|88.15|90.02|87.62|0
1652952300000|2022-05-19 09:25:00|90.43|88.03|90.25|87.85|90.59|88.19|89.98|87.58|0
1652952600000|2022-05-19 09:30:00|90.21|87.81|90.3|87.9|90.73|88.33|90.14|87.74|0
1652952900000|2022-05-19 09:35:00|90.28|87.88|91.19|88.79|91.26|88.86|90.25|87.85|0
1652953200000|2022-05-19 09:40:00|91.23|88.83|91.21|88.81|91.43|89.03|90.83|88.43|0
1652953500000|2022-05-19 09:45:00|91.19|88.79|90.4|88|91.24|88.84|90.29|87.89|0
1652953800000|2022-05-19 09:50:00|90.42|88.02|90.17|87.77|90.76|88.36|89.97|87.57|0
1652954100000|2022-05-19 09:55:00|90.18|87.78|90.79|88.39|91.18|88.78|90.18|87.78|0
1652954400000|2022-05-19 10:00:00|90.75|88.35|90.14|87.74|91.06|88.66|89.86|87.46|0
1652954700000|2022-05-19 10:05:00|90.11|87.71|89.7|87.3|90.21|87.81|89.61|87.21|0
1652955000000|2022-05-19 10:10:00|89.64|87.24|89.59|87.19|89.79|87.39|89.29|86.89|0
1652955300000|2022-05-19 10:15:00|89.61|87.21|89.69|87.29|90.21|87.81|89.5|87.1|0
1652955600000|2022-05-19 10:20:00|89.85|87.45|89.43|87.03|89.96|87.56|89.32|86.92|0
1652955900000|2022-05-19 10:25:00|89.41|87.01|89.62|87.22|89.78|87.38|89.3|86.9|0
1652956200000|2022-05-19 10:30:00|89.71|87.31|90.29|87.89|90.45|88.05|89.62|87.22|0
1652956500000|2022-05-19 10:35:00|90.27|87.87|89.39|86.99|90.31|87.91|89.39|86.99|0
1652956800000|2022-05-19 10:40:00|89.42|87.02|88.3|85.9|89.53|87.13|88.23|85.83|0
1652957100000|2022-05-19 10:45:00|88.27|85.87|87.5|85.1|88.27|85.87|87.36|84.96|0
1652957400000|2022-05-19 10:50:00|87.46|85.06|85.73|83.33|87.5|85.1|85.65|83.25|0
1652957700000|2022-05-19 10:55:00|85.66|83.26|85.41|83.01|85.83|83.43|85.26|82.86|0
1652958000000|2022-05-19 11:00:00|85.45|83.05|85.79|83.39|85.82|83.42|85|82.6|0
1652958300000|2022-05-19 11:05:00|85.82|83.42|86.27|83.87|86.48|84.08|85.82|83.42|0
1652958600000|2022-05-19 11:10:00|86.31|83.91|85.99|83.59|86.76|84.36|85.99|83.59|0
1652958900000|2022-05-19 11:15:00|85.96|83.56|86.13|83.73|86.23|83.83|85.84|83.44|0
1652959200000|2022-05-19 11:20:00|86.11|83.71|85.01|82.61|86.16|83.76|84.79|82.39|0
1652959500000|2022-05-19 11:25:00|85.06|82.66|84.04|81.64|85.06|82.66|83.64|81.24|0
1652959800000|2022-05-19 11:30:00|83.94|81.54|84.82|82.42|84.92|82.52|83.94|81.54|0
1652960100000|2022-05-19 11:35:00|84.79|82.39|84.68|82.28|84.84|82.44|84.23|81.83|0
1652960400000|2022-05-19 11:40:00|84.65|82.25|83.97|81.57|84.89|82.49|83.63|81.23|0
1652960700000|2022-05-19 11:45:00|84|81.6|85.57|83.17|86.72|84.32|83.95|81.55|0
1652961000000|2022-05-19 11:50:00|85.64|83.24|85.37|82.97|85.87|83.47|85.37|82.97|0
1652961300000|2022-05-19 11:55:00|85.42|83.02|84.86|82.46|85.42|83.02|84.21|81.81|0
1652961600000|2022-05-19 12:00:00|84.82|82.42|84.46|82.06|84.96|82.56|83.8|81.4|0
1652961900000|2022-05-19 12:05:00|84.49|82.09|84.52|82.12|84.59|82.19|84.23|81.83|0
1652962200000|2022-05-19 12:10:00|84.45|82.05|84.96|82.56|85.01|82.61|84.25|81.85|0
1652962500000|2022-05-19 12:15:00|84.93|82.53|84.99|82.59|85.41|83.01|84.86|82.46|0
1652962800000|2022-05-19 12:20:00|85.03|82.63|85.92|83.52|85.92|83.52|84.79|82.39|0
1652963100000|2022-05-19 12:25:00|85.94|83.54|85.35|82.95|85.94|83.54|85.3|82.9|0
1652963400000|2022-05-19 12:30:00|85.33|82.93|86.26|83.86|86.4|84|85.01|82.61|0
1652963700000|2022-05-19 12:35:00|86.23|83.83|86.57|84.17|86.64|84.24|85.4|83|0
1652964000000|2022-05-19 12:40:00|86.53|84.13|85.91|83.51|86.78|84.38|85.77|83.37|0
1652964300000|2022-05-19 12:45:00|85.96|83.56|85.56|83.16|86.05|83.65|85.45|83.05|0
1652964600000|2022-05-19 12:50:00|85.63|83.23|85.73|83.33|85.77|83.37|85.29|82.89|0
1652964900000|2022-05-19 12:55:00|85.7|83.3|86.33|83.93|86.33|83.93|85.15|82.75|0
1652965200000|2022-05-19 13:00:00|86.37|83.97|86.11|83.71|86.4|84|85.95|83.55|0
1652965500000|2022-05-19 13:05:00|86.02|83.62|85.4|83|86.09|83.69|85.27|82.87|0
1652965800000|2022-05-19 13:10:00|85.37|82.97|84.65|82.25|85.37|82.97|84.21|81.81|0
1652966100000|2022-05-19 13:15:00|84.62|82.22|84.92|82.52|85.16|82.76|84.55|82.15|0
1652966400000|2022-05-19 13:20:00|84.89|82.49|85.36|82.96|85.36|82.96|84.34|81.94|0
1652966700000|2022-05-19 13:25:00|85.45|83.05|85.22|82.82|85.46|83.06|84.77|82.37|0
1652967000000|2022-05-19 13:30:00|85.02|82.62|82.93|80.53|85.33|82.93|82.46|80.06|0
1652967300000|2022-05-19 13:35:00|82.63|80.23|82.56|80.16|84.41|82.01|81.48|79.08|0
1652967600000|2022-05-19 13:40:00|82.59|80.19|85.01|82.61|85.14|82.74|82.26|79.86|0
1652967900000|2022-05-19 13:45:00|84.9|82.5|86.56|84.16|87.79|85.39|84.83|82.43|0
1652968200000|2022-05-19 13:50:00|86.63|84.23|86.71|84.31|87.86|85.46|86.18|83.78|0
1652968500000|2022-05-19 13:55:00|86.78|84.38|86.5|84.1|86.78|84.38|84.8|82.4|0
1652968800000|2022-05-19 14:00:00|86.28|83.88|83.22|80.82|86.57|84.17|81.47|79.07|0
1652969100000|2022-05-19 14:05:00|83.12|80.72|84.35|81.95|85|82.6|82.88|80.48|0
1652969400000|2022-05-19 14:10:00|84.42|82.02|83.91|81.51|84.62|82.22|82.78|80.38|0
1652969700000|2022-05-19 14:15:00|83.81|81.41|83.11|80.71|84.25|81.85|82.41|80.01|0
1652970000000|2022-05-19 14:20:00|83.24|80.84|82.12|79.72|83.24|80.84|81.27|78.87|0
1652970300000|2022-05-19 14:25:00|82.15|79.75|84.64|82.24|85.35|82.95|82.08|79.68|0
1652970600000|2022-05-19 14:30:00|84.81|82.41|83.73|81.33|85.9|83.5|83.63|81.23|0
1652970900000|2022-05-19 14:35:00|83.83|81.43|84.68|82.28|85.48|83.08|83.3|80.9|0
1652971200000|2022-05-19 14:40:00|84.8|82.4|84.98|82.58|85.79|83.39|83.25|80.85|0
1652971500000|2022-05-19 14:45:00|84.94|82.54|85.22|82.82|85.63|83.23|83.99|81.59|0
1652971800000|2022-05-19 14:50:00|85.11|82.71|82.91|80.51|85.4|83|82.91|80.51|0
1652972100000|2022-05-19 14:55:00|82.88|80.48|83.51|81.11|83.8|81.4|82.16|79.76|0
1652972400000|2022-05-19 15:00:00|83.41|81.01|82.04|79.64|84.04|81.64|81.54|79.14|0
1652972700000|2022-05-19 15:05:00|81.9|79.5|82.43|80.03|83.75|81.35|81.84|79.44|0
1652973000000|2022-05-19 15:10:00|82.4|80|82.7|80.3|82.77|80.37|81.17|78.77|0
1652973300000|2022-05-19 15:15:00|82.73|80.33|81.96|79.56|83.47|81.07|81.93|79.53|0
1652973600000|2022-05-19 15:20:00|82.16|79.76|81.33|78.93|82.87|80.47|81.04|78.64|0
1652973900000|2022-05-19 15:25:00|81.27|78.87|81.6|79.2|82.5|80.1|81.27|78.87|0
1652974200000|2022-05-19 15:30:00|81.5|79.1|79.82|77.42|81.5|79.1|79.69|77.29|0
1652974500000|2022-05-19 15:35:00|79.76|77.36|77.19|74.79|80.95|78.55|76.96|74.56|0
1652974800000|2022-05-19 15:40:00|77.14|74.74|76.04|73.64|77.15|74.75|75.68|73.28|0
1652975100000|2022-05-19 15:45:00|76.14|73.74|75.99|73.59|76.58|74.18|75.71|73.31|0
1652975400000|2022-05-19 15:50:00|75.86|73.46|77.27|74.87|77.43|75.03|75.86|73.46|0
1652975700000|2022-05-19 15:55:00|77.21|74.81|77.43|75.03|78.2|75.8|77.21|74.81|0
1652976000000|2022-05-19 16:00:00|77.3|74.9|77.75|75.35|77.91|75.51|77.08|74.68|0
1652976300000|2022-05-19 16:05:00|77.69|75.29|77.48|75.08|78.1|75.7|77.18|74.78|0
1652976600000|2022-05-19 16:10:00|77.39|74.99|77.11|74.71|77.4|75|76.77|74.37|0
1652976900000|2022-05-19 16:15:00|77.15|74.75|77.87|75.47|78.03|75.63|76.48|74.08|0
1652977200000|2022-05-19 16:20:00|77.91|75.51|78.72|76.32|79.29|76.89|77.91|75.51|0
1652977500000|2022-05-19 16:25:00|78.74|76.34|78.16|75.76|79.12|76.72|77.95|75.55|0
1652977800000|2022-05-19 16:30:00|78.17|75.77|78.7|76.3|79.28|76.88|77.87|75.47|0
1652978100000|2022-05-19 16:35:00|78.8|76.4|80.23|77.83|80.29|77.89|78.7|76.3|0
1652978400000|2022-05-19 16:40:00|80.16|77.76|79.91|77.03|80.16|77.76|78.31|75.91|0
1652978700000|2022-05-19 16:45:00|79.94|77.06|80.2|77.32|80.57|77.69|79.71|76.83|0
1652979000000|2022-05-19 16:50:00|80.14|77.26|80.1|77.22|80.14|77.26|79.51|76.63|0
1652979300000|2022-05-19 16:55:00|80.14|77.26|78.68|75.8|80.5|77.62|78.57|75.69|0
1652979600000|2022-05-19 17:00:00|78.7|75.82|79.12|76.24|79.46|76.58|78.31|75.43|0
1652979900000|2022-05-19 17:05:00|79.09|76.21|78.92|76.04|79.44|76.56|77.94|75.06|0
1652980200000|2022-05-19 17:10:00|78.89|76.01|80.27|77.39|80.78|77.9|78.89|76.01|0
1652980500000|2022-05-19 17:15:00|80.23|77.35|79.28|76.4|80.76|77.88|79.18|76.3|0
1652980800000|2022-05-19 17:20:00|79.11|76.23|72.12|69.24|81.55|78.67|72.12|69.24|0
1652981100000|2022-05-19 17:25:00|75.01|72.13|77.01|74.13|78.32|75.44|75.01|72.13|0
1652981400000|2022-05-19 17:30:00|76.82|73.94|76.69|73.81|77.37|74.49|75.77|72.89|0
1652981700000|2022-05-19 17:35:00|76.95|74.07|76.11|73.23|77.08|74.2|75.92|73.04|0
1652982000000|2022-05-19 17:40:00|76.08|73.2|76.08|73.2|76.71|73.83|75.7|72.82|0
1652982300000|2022-05-19 17:45:00|76.05|73.17|78.31|75.43|78.34|75.46|75.86|72.98|0
1652982600000|2022-05-19 17:50:00|78.18|75.3|75.79|72.91|78.27|75.39|75.66|72.78|0
1652982900000|2022-05-19 17:55:00|75.7|72.82|74.32|71.44|75.87|72.99|73.66|70.78|0
1652983200000|2022-05-19 18:00:00|74.38|71.5|75.56|72.68|75.8|72.92|74.26|71.38|0
1652983500000|2022-05-19 18:05:00|75.7|72.82|75.73|72.85|76.53|73.65|75.48|72.6|0
1652983800000|2022-05-19 18:10:00|75.64|72.76|75.51|72.63|76.02|73.14|74.82|71.94|0
1652984100000|2022-05-19 18:15:00|75.35|72.47|76.01|73.13|76.11|73.23|74.78|71.9|0
1652984400000|2022-05-19 18:20:00|76.08|73.2|75.41|72.53|76.41|73.53|74.97|72.09|0
1652984700000|2022-05-19 18:25:00|75.35|72.47|75.23|72.83|75.96|73.53|74.92|72.31|0
1652985000000|2022-05-19 18:30:00|75.29|72.89|75.1|72.7|75.71|73.31|74.57|72.17|0
1652985300000|2022-05-19 18:35:00|75.23|72.83|74.29|71.89|75.7|73.3|73.57|71.17|0
1652985600000|2022-05-19 18:40:00|74.35|71.95|74.01|71.61|75.67|73.27|74.01|71.61|0
1652985900000|2022-05-19 18:45:00|73.91|71.51|71.86|69.46|74.38|71.98|71.86|69.46|0
1652986200000|2022-05-19 18:50:00|71.83|69.43|71.31|68.91|72.19|69.79|71.13|68.73|0
1652986500000|2022-05-19 18:55:00|71.46|69.06|71.52|69.12|72.65|70.25|71.37|68.97|0
1652986800000|2022-05-19 19:00:00|71.58|69.18|70.67|67.79|71.92|69.52|69.99|67.38|0
1652987100000|2022-05-19 19:05:00|70.58|67.7|72.33|69.45|72.33|69.45|70.46|67.58|0
1652987400000|2022-05-19 19:10:00|72.3|69.42|72.7|69.82|73.47|70.59|72.23|69.35|0
1652987700000|2022-05-19 19:15:00|72.79|69.91|73.78|70.9|74.09|71.21|72.64|69.76|0
1652988000000|2022-05-19 19:20:00|73.72|70.84|75.19|72.31|75.24|72.36|73.72|70.84|0
1652988300000|2022-05-19 19:25:00|75.25|72.37|75.92|73.04|75.95|73.07|74.26|71.38|0
1652988600000|2022-05-19 19:30:00|75.89|73.01|76.17|73.29|76.18|73.3|75.25|72.37|0
1652988900000|2022-05-19 19:35:00|76.21|73.33|76.16|73.28|76.98|74.1|75.16|72.28|0
1652989200000|2022-05-19 19:40:00|76.13|73.25|74.7|71.82|76.55|73.67|74.54|71.66|0
1652989500000|2022-05-19 19:45:00|74.64|71.76|75.36|72.48|76|73.12|74.07|71.19|0
1652989800000|2022-05-19 19:50:00|75.55|72.67|74.2|71.32|76.11|73.23|74.2|71.32|0
1652990100000|2022-05-19 19:55:00|74.08|71.2|74.46|71.58|74.52|71.64|73.45|70.57|0
1652990400000|2022-05-19 20:00:00|74.37|71.97|74.63|72.23|75.07|72.67|74.25|71.85|0
1652990700000|2022-05-19 20:05:00|74.59|72.19|74.59|72.19|74.72|72.32|74.21|71.81|0
1652991000000|2022-05-19 20:10:00|74.56|72.16|74.11|71.71|74.59|72.19|74.05|71.65|0
1652991300000|2022-05-19 20:15:00|74.31|71.51|74.25|71.45|74.57|71.77|74.16|71.36|0
1652991600000|2022-05-19 20:20:00|74.28|71.48|74.44|71.64|74.5|71.7|74.28|71.48|0
1652991900000|2022-05-19 20:25:00|74.42|71.62|74.34|71.54|74.66|71.86|74.28|71.48|0
1652992200000|2022-05-19 20:30:00|74.26|71.46|74.47|71.67|74.5|71.7|74.15|71.35|0
1652992500000|2022-05-19 20:35:00|74.43|71.63|74.43|71.63|74.53|71.73|74.34|71.54|0
1652992800000|2022-05-19 20:40:00|74.46|71.66|74.3|71.5|74.56|71.76|74.24|71.44|0
1652993100000|2022-05-19 20:45:00|74.34|71.54|73.92|71.12|74.38|71.58|73.89|71.09|0
1652993400000|2022-05-19 20:50:00|73.94|71.14|73.7|70.9|74.07|71.27|73.7|70.9|0
1652993700000|2022-05-19 20:55:00|73.73|70.93|74.13|71.33|74.13|71.33|73.69|70.89|0
1652994000000|2022-05-19 21:00:00|74.04|71.24|74.19|71.39|74.24|71.44|74.04|71.24|0
1652994300000|2022-05-19 21:05:00|74.2|71.4|74.19|71.39|74.2|71.4|74.19|71.39|0
1652994600000|2022-05-19 21:10:00|74.1|71.3|74.15|71.35|74.19|71.39|74.1|71.3|0
1652994900000|2022-05-19 21:15:00|74.14|71.34|74.12|71.32|74.17|71.37|74.11|71.31|0
1652995200000|2022-05-19 21:20:00|74.14|71.34|74.12|71.32|74.14|71.34|74.08|71.28|0
1652995500000|2022-05-19 21:25:00|74.13|71.33|74.13|71.33|74.13|71.33|74.11|71.31|0
1652996100000|2022-05-19 21:35:00|74.12|71.32|74.13|71.33|74.15|71.35|74.11|71.31|0
1652996400000|2022-05-19 21:40:00|74.1|71.3|74.08|71.28|74.13|71.33|74.06|71.26|0
1652996700000|2022-05-19 21:45:00|74.09|71.29|74.1|71.3|74.1|71.3|74.08|71.28|0
1652997000000|2022-05-19 21:50:00|74.08|71.28|74.13|71.33|74.15|71.35|74.08|71.28|0
1652997300000|2022-05-19 21:55:00|74.14|71.34|74.15|71.35|74.15|71.35|74.13|71.33|0
1652997600000|2022-05-19 22:00:00|74.01|71.21|73.57|70.77|74.1|71.3|73.49|70.69|0
1652997900000|2022-05-19 22:05:00|73.6|70.8|73.36|70.56|73.6|70.8|73.21|70.41|0
1652998200000|2022-05-19 22:10:00|73.35|70.55|73.3|70.5|73.36|70.56|73.27|70.47|0
1652998500000|2022-05-19 22:15:00|73.28|70.48|73.19|70.39|73.7|70.9|73.14|70.34|0
1652998800000|2022-05-19 22:20:00|73.2|70.4|73.23|70.43|73.36|70.56|73.11|70.31|0
1652999100000|2022-05-19 22:25:00|73.2|70.4|73.32|70.52|73.35|70.55|73.04|70.24|0
1652999400000|2022-05-19 22:30:00|73.29|70.49|73.42|70.62|73.73|70.93|73.2|70.4|0
1652999700000|2022-05-19 22:35:00|73.45|70.65|73.66|70.86|73.71|70.91|73.38|70.58|0
1653000000000|2022-05-19 22:40:00|73.71|70.91|73.69|70.89|73.73|70.93|73.6|70.8|0
1653000300000|2022-05-19 22:45:00|73.73|70.93|73.66|70.86|73.8|71|73.66|70.86|0
1653000600000|2022-05-19 22:50:00|73.68|70.88|73.57|70.77|73.69|70.89|73.53|70.73|0
1653000900000|2022-05-19 22:55:00|73.53|70.73|73.59|70.79|73.82|71.02|73.5|70.7|0
1653001200000|2022-05-19 23:00:00|73.56|70.76|73.41|70.61|73.69|70.89|73.37|70.57|0
1653001500000|2022-05-19 23:05:00|73.39|70.59|73.65|70.85|73.65|70.85|73.37|70.57|0
1653001800000|2022-05-19 23:10:00|73.64|70.84|73.87|71.07|73.9|71.1|73.54|70.74|0
1653002100000|2022-05-19 23:15:00|73.94|71.14|73.84|71.04|74|71.2|73.81|71.01|0
1653002400000|2022-05-19 23:20:00|73.81|71.01|73.77|70.97|73.93|71.13|73.71|70.91|0
1653002700000|2022-05-19 23:25:00|73.74|70.94|73.4|70.6|73.81|71.01|73.27|70.47|0
1653003000000|2022-05-19 23:30:00|73.36|70.56|73.3|70.5|73.43|70.63|73.24|70.44|0
1653003300000|2022-05-19 23:35:00|73.29|70.49|73.24|70.44|73.33|70.53|73.14|70.34|0
1653003600000|2022-05-19 23:40:00|73.22|70.42|73.11|70.31|73.25|70.45|72.99|70.19|0
1653003900000|2022-05-19 23:45:00|73.08|70.28|72.77|69.97|73.2|70.4|72.77|69.97|0
1653004200000|2022-05-19 23:50:00|72.8|70|72.79|69.99|72.98|70.18|72.64|69.84|0
1653004500000|2022-05-19 23:55:00|72.81|70.01|72.92|70.12|72.98|70.18|72.76|69.96|0
1653004800000|2022-05-20 00:00:00|72.82|70.02|72.54|69.74|72.89|70.09|72.45|69.65|0
1653005100000|2022-05-20 00:05:00|72.51|69.71|72.39|69.59|72.7|69.9|72.17|69.37|0
1653005400000|2022-05-20 00:10:00|72.36|69.56|72.08|69.28|72.37|69.57|71.98|69.18|0
1653005700000|2022-05-20 00:15:00|72.05|69.25|72.17|69.37|72.2|69.4|71.68|68.88|0
1653006000000|2022-05-20 00:20:00|72.21|69.41|72.1|69.3|72.26|69.46|72.01|69.21|0
1653006300000|2022-05-20 00:25:00|72.09|69.29|72.01|69.21|72.29|69.49|72|69.2|0
1653006600000|2022-05-20 00:30:00|71.98|69.18|71.67|68.87|71.98|69.18|71.67|68.87|0
1653006900000|2022-05-20 00:35:00|71.7|68.9|71.55|68.75|71.82|69.02|71.33|68.53|0
1653007200000|2022-05-20 00:40:00|71.52|68.72|71.59|68.79|71.73|68.93|71.39|68.59|0
1653007500000|2022-05-20 00:45:00|71.54|68.74|71.7|68.9|71.79|68.99|71.48|68.68|0
1653007800000|2022-05-20 00:50:00|71.73|68.93|72.06|69.26|72.22|69.42|71.7|68.9|0
1653008100000|2022-05-20 00:55:00|72.09|69.29|72.09|69.29|72.28|69.48|71.91|69.11|0
1653008400000|2022-05-20 01:00:00|72.14|69.34|72.09|69.29|72.25|69.45|72.03|69.23|0
1653008700000|2022-05-20 01:05:00|72.06|69.26|71.87|69.07|72.12|69.32|71.87|69.07|0
1653009000000|2022-05-20 01:10:00|71.9|69.1|71.84|69.04|71.9|69.1|71.69|68.89|0
1653009300000|2022-05-20 01:15:00|71.81|69.01|71.29|68.49|71.87|69.07|71.23|68.43|0
1653009600000|2022-05-20 01:20:00|71.26|68.46|71.16|68.36|71.47|68.67|71.13|68.33|0
1653009900000|2022-05-20 01:25:00|71.1|68.3|70.71|67.91|71.1|68.3|70.65|67.85|0
1653010200000|2022-05-20 01:30:00|70.74|67.94|70.34|67.54|70.8|68|70.22|67.42|0
1653010500000|2022-05-20 01:35:00|70.31|67.51|70.46|67.66|70.86|68.06|70.28|67.48|0
1653010800000|2022-05-20 01:40:00|70.4|67.6|70.43|67.63|70.52|67.72|70.25|67.45|0
1653011100000|2022-05-20 01:45:00|70.45|67.65|70.7|67.9|70.73|67.93|70.4|67.6|0
1653011400000|2022-05-20 01:50:00|70.67|67.87|70.49|67.69|70.76|67.96|70.46|67.66|0
1653011700000|2022-05-20 01:55:00|70.46|67.66|70.67|67.87|70.73|67.93|70.34|67.54|0
1653012000000|2022-05-20 02:00:00|70.68|67.88|70.94|68.14|71.01|68.21|70.64|67.84|0
1653012300000|2022-05-20 02:05:00|70.88|68.08|71.21|68.41|71.21|68.41|70.79|67.99|0
1653012600000|2022-05-20 02:10:00|71.27|68.47|71.79|68.99|71.82|69.02|71.27|68.47|0
1653012900000|2022-05-20 02:15:00|71.81|69.01|71.45|68.65|71.82|69.02|71.27|68.47|0
1653013200000|2022-05-20 02:20:00|71.42|68.62|71.31|68.51|71.42|68.62|71.21|68.41|0
1653013500000|2022-05-20 02:25:00|71.3|68.5|71.14|68.34|71.39|68.59|71.08|68.28|0
1653013800000|2022-05-20 02:30:00|71.13|68.33|71.4|68.6|71.58|68.78|71.08|68.28|0
1653014100000|2022-05-20 02:35:00|71.41|68.61|71.4|68.6|71.44|68.64|71.29|68.49|0
1653014400000|2022-05-20 02:40:00|71.38|68.58|71.23|68.43|71.47|68.67|71.2|68.4|0
1653014700000|2022-05-20 02:45:00|71.2|68.4|70.5|67.7|71.2|68.4|70.47|67.67|0
1653015000000|2022-05-20 02:50:00|70.47|67.67|70.56|67.76|70.62|67.82|70.44|67.64|0
1653015300000|2022-05-20 02:55:00|70.53|67.73|70.53|67.73|70.74|67.94|70.5|67.7|0
1653015600000|2022-05-20 03:00:00|70.56|67.76|70.77|67.97|70.77|67.97|70.56|67.76|0
1653015900000|2022-05-20 03:05:00|70.8|68|70.81|68.01|70.86|68.06|70.67|67.87|0
1653016200000|2022-05-20 03:10:00|70.83|68.03|71.07|68.27|71.22|68.42|70.79|67.99|0
1653016500000|2022-05-20 03:15:00|71.05|68.25|71|68.2|71.1|68.3|70.94|68.14|0
1653016800000|2022-05-20 03:20:00|71.03|68.23|70.78|67.98|71.03|68.23|70.76|67.96|0
1653017100000|2022-05-20 03:25:00|70.76|67.96|70.88|68.08|70.89|68.09|70.7|67.9|0
1653017400000|2022-05-20 03:30:00|70.86|68.06|70.91|68.11|71|68.2|70.85|68.05|0
1653017700000|2022-05-20 03:35:00|70.94|68.14|70.6|67.8|70.97|68.17|70.45|67.65|0
1653018000000|2022-05-20 03:40:00|70.63|67.83|70.78|67.98|70.87|68.07|70.57|67.77|0
1653018300000|2022-05-20 03:45:00|70.81|68.01|70.9|68.1|70.92|68.12|70.71|67.91|0
1653018600000|2022-05-20 03:50:00|70.92|68.12|71.14|68.34|71.34|68.54|70.81|68.01|0
1653018900000|2022-05-20 03:55:00|71.11|68.31|71.05|68.25|71.14|68.34|70.98|68.18|0
1653019200000|2022-05-20 04:00:00|71.14|68.34|70.81|68.01|71.19|68.39|70.81|68.01|0
1653019500000|2022-05-20 04:05:00|70.82|68.02|70.56|67.76|70.84|68.04|70.47|67.67|0
1653019800000|2022-05-20 04:10:00|70.55|67.75|70.56|67.76|70.56|67.76|70.29|67.49|0
1653020100000|2022-05-20 04:15:00|70.53|67.73|70.35|67.55|70.62|67.82|70.32|67.52|0
1653020400000|2022-05-20 04:20:00|70.38|67.58|70.23|67.43|70.53|67.73|70.23|67.43|0
1653020700000|2022-05-20 04:25:00|70.2|67.4|70.01|67.21|70.2|67.4|69.91|67.11|0
1653021000000|2022-05-20 04:30:00|70.04|67.24|70.25|67.45|70.31|67.51|70.04|67.24|0
1653021300000|2022-05-20 04:35:00|70.24|67.44|70.22|67.42|70.31|67.51|70.13|67.33|0
1653021600000|2022-05-20 04:40:00|70.25|67.45|70.22|67.42|70.36|67.56|70.19|67.39|0
1653021900000|2022-05-20 04:45:00|70.19|67.39|70.28|67.48|70.31|67.51|70.1|67.3|0
1653022200000|2022-05-20 04:50:00|70.25|67.45|70.19|67.39|70.31|67.51|70.19|67.39|0
1653022500000|2022-05-20 04:55:00|70.22|67.42|70|67.2|70.27|67.47|70|67.2|0
1653022800000|2022-05-20 05:00:00|70.03|67.23|70.41|67.61|70.5|67.7|69.94|67.14|0
1653023100000|2022-05-20 05:05:00|70.39|67.59|70.35|67.55|70.45|67.65|70.12|67.32|0
1653023400000|2022-05-20 05:10:00|70.36|67.56|70.3|67.5|70.39|67.59|70.17|67.37|0
1653023700000|2022-05-20 05:15:00|70.33|67.53|70.43|67.63|70.72|67.92|70.21|67.41|0
1653024000000|2022-05-20 05:20:00|70.42|67.62|70.45|67.65|70.54|67.74|70.21|67.41|0
1653024300000|2022-05-20 05:25:00|70.46|67.66|70.38|67.58|70.54|67.74|70.23|67.43|0
1653024600000|2022-05-20 05:30:00|70.32|67.52|70.35|67.55|70.47|67.67|70.2|67.4|0
1653024900000|2022-05-20 05:35:00|70.38|67.58|70.2|67.4|70.5|67.7|70.14|67.34|0
1653025200000|2022-05-20 05:40:00|70.17|67.37|70.2|67.4|70.29|67.49|70.02|67.22|0
1653025500000|2022-05-20 05:45:00|70.17|67.37|70.2|67.4|70.38|67.58|70.14|67.34|0
1653025800000|2022-05-20 05:50:00|70.24|67.44|69.24|66.44|70.24|67.44|69.09|66.29|0
1653026100000|2022-05-20 05:55:00|69.3|66.5|69.57|66.77|69.6|66.8|69.3|66.5|0
1653026400000|2022-05-20 06:00:00|69.54|66.74|69.74|66.94|69.92|67.12|69.42|66.62|0
1653026700000|2022-05-20 06:05:00|69.77|66.97|69.71|66.91|70.04|67.24|69.62|66.82|0
1653027000000|2022-05-20 06:10:00|69.68|66.88|69.79|66.99|69.83|67.03|69.14|66.34|0
1653027300000|2022-05-20 06:15:00|69.83|67.03|69.89|67.09|70.04|67.24|69.77|66.97|0
1653027600000|2022-05-20 06:20:00|69.92|67.12|69.74|66.94|70.01|67.21|69.74|66.94|0
1653027900000|2022-05-20 06:25:00|69.83|67.03|70.61|67.81|70.78|67.98|69.83|67.03|0
1653028200000|2022-05-20 06:30:00|70.62|67.82|70.49|67.69|70.91|68.11|70.43|67.63|0
1653028500000|2022-05-20 06:35:00|70.46|67.66|70.68|67.88|70.85|68.05|70.39|67.59|0
1653028800000|2022-05-20 06:40:00|70.67|67.87|70.44|67.64|70.85|68.05|70.44|67.64|0
1653029100000|2022-05-20 06:45:00|70.45|67.65|70.78|67.98|70.94|68.14|70.39|67.59|0
1653029400000|2022-05-20 06:50:00|70.75|67.95|71.21|68.41|71.21|68.41|70.69|67.89|0
1653029700000|2022-05-20 06:55:00|71.15|68.35|70.64|67.84|71.21|68.41|70.64|67.84|0
1653030000000|2022-05-20 07:00:00|70.6|67.8|70.67|67.87|71.02|68.22|70.54|67.74|0
1653030300000|2022-05-20 07:05:00|70.46|68.06|71.68|69.28|72.59|70.19|70.08|67.68|0
1653030600000|2022-05-20 07:10:00|71.69|69.29|71.07|68.67|71.75|69.35|70.98|68.58|0
1653030900000|2022-05-20 07:15:00|71.08|68.68|70.78|68.38|71.08|68.68|70.35|67.95|0
1653031200000|2022-05-20 07:20:00|70.75|68.35|70.8|68.4|70.91|68.51|70.41|68.01|0
1653031500000|2022-05-20 07:25:00|70.79|68.39|70.74|68.34|70.94|68.54|70.47|68.07|0
1653031800000|2022-05-20 07:30:00|70.71|68.31|69.97|67.57|70.98|68.58|69.96|67.56|0
1653032100000|2022-05-20 07:35:00|69.99|67.59|68.86|66.46|70.78|68.38|68.6|66.2|0
1653032400000|2022-05-20 07:40:00|68.89|66.49|68.71|66.31|69.04|66.64|68.51|66.11|0
1653032700000|2022-05-20 07:45:00|68.73|66.33|68.48|66.08|68.86|66.46|68.48|66.08|0
1653033000000|2022-05-20 07:50:00|68.51|66.11|68.56|66.16|68.79|66.39|68.48|66.08|0
1653033300000|2022-05-20 07:55:00|68.59|66.19|68.92|66.52|69.08|66.68|68.47|66.07|0
1653033600000|2022-05-20 08:00:00|68.93|66.53|69.2|66.8|69.27|66.87|68.83|66.43|0
1653033900000|2022-05-20 08:05:00|69.21|66.81|69.12|66.72|69.27|66.87|68.97|66.57|0
1653034200000|2022-05-20 08:10:00|69.11|66.71|69.52|67.12|69.84|67.44|69|66.6|0
1653034500000|2022-05-20 08:15:00|69.54|67.14|69.3|66.9|69.63|67.23|69.3|66.9|0
1653034800000|2022-05-20 08:20:00|69.27|66.87|68.94|66.54|69.3|66.9|68.88|66.48|0
1653035100000|2022-05-20 08:25:00|68.91|66.51|68.64|66.24|69.09|66.69|68.64|66.24|0
1653035400000|2022-05-20 08:30:00|68.61|66.21|68.18|65.78|68.61|66.21|68.11|65.71|0
1653035700000|2022-05-20 08:35:00|68.15|65.75|68.17|65.77|68.4|66|68.14|65.74|0
1653036000000|2022-05-20 08:40:00|68.14|65.74|67.84|65.44|68.25|65.85|67.81|65.41|0
1653036300000|2022-05-20 08:45:00|67.87|65.47|68.34|65.94|68.34|65.94|67.78|65.38|0
1653036600000|2022-05-20 08:50:00|68.37|65.97|68.37|65.97|68.46|66.06|68.28|65.88|0
1653036900000|2022-05-20 08:55:00|68.34|65.94|68.39|65.99|68.5|66.1|68.25|65.85|0
1653037200000|2022-05-20 09:00:00|68.42|66.02|68.1|65.7|68.63|66.23|68.04|65.64|0
1653037500000|2022-05-20 09:05:00|68.13|65.73|67.95|65.55|68.2|65.8|67.91|65.51|0
1653037800000|2022-05-20 09:10:00|67.92|65.52|67.72|65.32|68.16|65.76|67.63|65.23|0
1653038100000|2022-05-20 09:15:00|67.66|65.26|67.63|65.23|67.8|65.4|67.45|65.05|0
1653038400000|2022-05-20 09:20:00|67.64|65.24|68.22|65.82|68.22|65.82|67.58|65.18|0
1653038700000|2022-05-20 09:25:00|68.15|65.75|68.09|65.69|68.15|65.75|67.83|65.43|0
1653039000000|2022-05-20 09:30:00|68.12|65.72|68.44|66.04|68.46|66.06|68.12|65.72|0
1653039300000|2022-05-20 09:35:00|68.5|66.1|68.44|66.04|68.56|66.16|68.41|66.01|0
1653039600000|2022-05-20 09:40:00|68.46|66.06|69|66.6|69.08|66.68|68.41|66.01|0
1653039900000|2022-05-20 09:45:00|69.03|66.63|68.91|66.51|69.1|66.7|68.82|66.42|0
1653040200000|2022-05-20 09:50:00|68.82|66.42|68.73|66.33|68.95|66.55|68.73|66.33|0
1653040500000|2022-05-20 09:55:00|68.7|66.3|68.88|66.48|68.88|66.48|68.67|66.27|0
1653040800000|2022-05-20 10:00:00|68.91|66.51|68.82|66.42|69|66.6|68.76|66.36|0
1653041100000|2022-05-20 10:05:00|68.8|66.4|68.45|66.05|68.86|66.46|68.45|66.05|0
1653041400000|2022-05-20 10:10:00|68.46|66.06|68.55|66.15|68.64|66.24|68.4|66|0
1653041700000|2022-05-20 10:15:00|68.52|66.12|68.71|66.31|69.08|66.68|68.52|66.12|0
1653042000000|2022-05-20 10:20:00|68.66|66.26|68.37|65.97|68.78|66.38|68.34|65.94|0
1653042300000|2022-05-20 10:25:00|68.34|65.94|68.51|66.11|68.51|66.11|68.34|65.94|0
1653042600000|2022-05-20 10:30:00|68.48|66.08|68.56|66.16|68.69|66.29|68.44|66.04|0
1653042900000|2022-05-20 10:35:00|68.54|66.14|68.79|66.39|68.86|66.46|68.54|66.14|0
1653043200000|2022-05-20 10:40:00|68.8|66.4|68.67|66.27|68.8|66.4|68.6|66.2|0
1653043500000|2022-05-20 10:45:00|68.6|66.2|68.62|66.22|68.83|66.43|68.48|66.08|0
1653043800000|2022-05-20 10:50:00|68.65|66.25|69.07|66.67|69.1|66.7|68.54|66.14|0
1653044100000|2022-05-20 10:55:00|69.01|66.61|68.86|66.46|69.04|66.64|68.71|66.31|0
1653044400000|2022-05-20 11:00:00|68.83|66.43|69.03|66.63|69.26|66.86|68.83|66.43|0
1653044700000|2022-05-20 11:05:00|69.09|66.69|69.34|66.94|69.45|67.05|69.09|66.69|0
1653045000000|2022-05-20 11:10:00|69.39|66.99|69.12|66.72|69.48|67.08|69.12|66.72|0
1653045300000|2022-05-20 11:15:00|69.09|66.69|69|66.6|69.09|66.69|68.88|66.48|0
1653045600000|2022-05-20 11:20:00|68.98|66.58|69.11|66.71|69.23|66.83|68.82|66.42|0
1653045900000|2022-05-20 11:25:00|69.13|66.73|69.19|66.79|69.29|66.89|69.06|66.66|0
1653046200000|2022-05-20 11:30:00|69.17|66.77|68.73|66.33|69.17|66.77|68.7|66.3|0
1653046500000|2022-05-20 11:35:00|68.76|66.36|68.86|66.46|68.86|66.46|68.7|66.3|0
1653046800000|2022-05-20 11:40:00|68.87|66.47|68.9|66.5|69.05|66.65|68.72|66.32|0
1653047100000|2022-05-20 11:45:00|68.87|66.47|68.6|66.2|68.87|66.47|68.6|66.2|0
1653047400000|2022-05-20 11:50:00|68.57|66.17|67.93|65.53|68.63|66.23|67.93|65.53|0
1653047700000|2022-05-20 11:55:00|67.87|65.47|68.45|66.05|68.51|66.11|67.78|65.38|0
1653048000000|2022-05-20 12:00:00|68.48|66.08|68.54|66.14|68.69|66.29|68.28|65.88|0
1653048300000|2022-05-20 12:05:00|68.51|66.11|68.54|66.14|68.6|66.2|68.27|65.87|0
1653048600000|2022-05-20 12:10:00|68.57|66.17|68.89|66.49|68.95|66.55|68.51|66.11|0
1653048900000|2022-05-20 12:15:00|68.86|66.46|68.86|66.46|68.96|66.56|68.74|66.34|0
1653049200000|2022-05-20 12:20:00|68.83|66.43|68.86|66.46|68.92|66.52|68.59|66.19|0
1653049500000|2022-05-20 12:25:00|68.83|66.43|68.65|66.25|68.95|66.55|68.56|66.16|0
1653049800000|2022-05-20 12:30:00|68.68|66.28|68.88|66.48|68.94|66.54|68.56|66.16|0
1653050100000|2022-05-20 12:35:00|68.82|66.42|68.68|66.28|68.88|66.48|68.47|66.07|0
1653050400000|2022-05-20 12:40:00|68.7|66.3|69.27|66.87|69.36|66.96|68.7|66.3|0
1653050700000|2022-05-20 12:45:00|69.25|66.85|69.62|67.22|69.74|67.34|69.12|66.72|0
1653051000000|2022-05-20 12:50:00|69.65|67.25|70.73|68.33|70.97|68.57|69.3|66.9|0
1653051300000|2022-05-20 12:55:00|70.79|68.39|70.22|67.82|70.85|68.45|70.19|67.79|0
1653051600000|2022-05-20 13:00:00|70.19|67.79|70.1|67.7|70.37|67.97|70.01|67.61|0
1653051900000|2022-05-20 13:05:00|70.13|67.73|70.41|68.01|70.46|68.06|70.1|67.7|0
1653052200000|2022-05-20 13:10:00|70.43|68.03|70.1|67.7|70.49|68.09|70.01|67.61|0
1653052500000|2022-05-20 13:15:00|70.12|67.72|70.21|67.81|70.39|67.99|69.98|67.58|0
1653052800000|2022-05-20 13:20:00|70.24|67.84|70.06|67.66|70.33|67.93|69.81|67.41|0
1653053100000|2022-05-20 13:25:00|69.88|67.48|70.24|67.84|70.27|67.87|69.36|66.96|0
1653053400000|2022-05-20 13:30:00|70.33|67.93|70.78|68.38|70.99|68.59|69.82|67.42|0
1653053700000|2022-05-20 13:35:00|70.84|68.44|70.66|68.26|72.18|69.78|70.39|67.99|0
1653054000000|2022-05-20 13:40:00|70.78|68.38|69.95|67.55|71.11|68.71|69.61|67.21|0
1653054300000|2022-05-20 13:45:00|69.89|67.49|71.14|68.74|71.53|69.13|69.64|67.24|0
1653054600000|2022-05-20 13:50:00|71.17|68.77|68.78|66.38|71.41|69.01|68.6|66.2|0
1653054900000|2022-05-20 13:55:00|68.81|66.41|68.92|66.52|69.67|67.27|68.6|66.2|0
1653055200000|2022-05-20 14:00:00|68.98|66.58|69.55|67.15|69.91|67.51|68.51|66.11|0
1653055500000|2022-05-20 14:05:00|69.43|67.03|72.18|69.78|72.33|69.93|69.23|66.83|0
1653055800000|2022-05-20 14:10:00|72.16|69.76|72.16|69.76|72.55|70.15|71.93|69.53|0
1653056100000|2022-05-20 14:15:00|71.99|69.59|72.02|69.62|72.27|69.87|71.4|69|0
1653056400000|2022-05-20 14:20:00|72.05|69.65|72.54|69.66|73.05|70.65|71.96|69.56|0
1653056700000|2022-05-20 14:25:00|72.5|69.62|71.92|69.04|72.88|70|71.52|68.64|0
1653057000000|2022-05-20 14:30:00|71.82|68.94|72.47|69.59|72.63|69.75|71.73|68.85|0
1653057300000|2022-05-20 14:35:00|72.53|69.65|72.21|69.33|73.03|70.15|71.49|68.61|0
1653057600000|2022-05-20 14:40:00|72.22|69.34|71.6|68.72|72.38|69.5|71.36|68.48|0
1653057900000|2022-05-20 14:45:00|71.59|68.71|72.56|69.68|72.75|69.87|71.42|68.54|0
1653058200000|2022-05-20 14:50:00|72.44|69.56|74.26|71.38|74.26|71.38|72.4|69.52|0
1653058500000|2022-05-20 14:55:00|74.23|71.35|75.55|72.67|75.58|72.7|74.07|71.19|0
1653058800000|2022-05-20 15:00:00|75.51|72.63|75.61|72.73|75.71|72.83|75.03|72.15|0
1653059100000|2022-05-20 15:05:00|75.45|72.57|76.29|73.41|76.65|73.77|75.28|72.4|0
1653059400000|2022-05-20 15:10:00|76.39|73.51|78.07|75.19|78.54|75.66|76.26|73.38|0
1653059700000|2022-05-20 15:15:00|77.97|75.09|77.89|75.01|80.92|78.04|76.69|73.81|0
1653060000000|2022-05-20 15:20:00|77.82|74.94|78.32|75.44|78.42|75.54|77.82|74.94|0
1653060300000|2022-05-20 15:25:00|78.39|75.51|76.83|73.95|78.39|75.51|76.63|73.75|0
1653060600000|2022-05-20 15:30:00|76.96|74.08|76.14|73.26|76.99|74.11|75.68|72.8|0
1653060900000|2022-05-20 15:35:00|76.07|73.19|77.32|74.44|77.68|74.8|76.07|73.19|0
1653061200000|2022-05-20 15:40:00|77.18|74.3|77.58|74.7|77.58|74.7|76.26|73.38|0
1653061500000|2022-05-20 15:45:00|77.6|74.72|76.59|73.71|77.6|74.72|76.49|73.61|0
1653061800000|2022-05-20 15:50:00|76.62|73.74|77.05|74.17|77.26|74.38|76|73.12|0
1653062100000|2022-05-20 15:55:00|76.98|74.1|77.29|74.41|77.34|74.46|76.32|73.44|0
1653062400000|2022-05-20 16:00:00|77.38|74.5|77.77|74.89|78.07|75.19|77.14|74.26|0
1653062700000|2022-05-20 16:05:00|77.74|74.86|79.72|76.84|79.72|76.84|77.31|74.43|0
1653063000000|2022-05-20 16:10:00|79.83|76.95|79.31|76.43|80.84|77.96|79.04|76.16|0
1653063300000|2022-05-20 16:15:00|79.42|76.54|80.51|77.63|82.57|79.69|79.19|76.31|0
1653063600000|2022-05-20 16:20:00|80.44|77.56|78.45|75.57|80.57|77.69|78.32|75.44|0
1653063900000|2022-05-20 16:25:00|78.42|75.54|80.02|77.14|80.02|77.14|78.42|75.54|0
1653064200000|2022-05-20 16:30:00|79.98|77.1|80.66|77.78|80.66|77.78|79.44|76.56|0
1653064500000|2022-05-20 16:35:00|80.7|77.82|81.42|78.54|81.8|78.92|80.63|77.75|0
1653064800000|2022-05-20 16:40:00|81.49|78.61|82.75|79.87|82.75|79.87|81.49|78.61|0
1653065100000|2022-05-20 16:45:00|82.78|79.9|82.37|79.49|84.51|81.63|82.27|79.39|0
1653065400000|2022-05-20 16:50:00|82.33|79.45|83.35|80.47|83.63|80.75|82.33|79.45|0
1653065700000|2022-05-20 16:55:00|83.33|80.45|82.92|80.04|83.39|80.51|82.08|79.2|0
1653066000000|2022-05-20 17:00:00|82.95|80.07|83.83|80.95|84.31|81.43|82.85|79.97|0
1653066300000|2022-05-20 17:05:00|83.72|80.84|84.77|81.89|84.99|82.11|83.11|80.23|0
1653066600000|2022-05-20 17:10:00|84.81|81.93|84.93|82.05|85.48|82.6|84.2|81.32|0
1653066900000|2022-05-20 17:15:00|84.89|82.01|85.68|82.8|85.68|82.8|84.77|81.89|0
1653067200000|2022-05-20 17:20:00|85.58|82.7|85.83|82.95|86.08|83.2|85.11|82.23|0
1653067500000|2022-05-20 17:25:00|85.9|83.02|86.44|83.56|86.55|83.67|85.74|82.86|0
1653067800000|2022-05-20 17:30:00|86.48|83.6|83.39|80.51|86.62|83.74|83.29|80.41|0
1653068100000|2022-05-20 17:35:00|83.53|80.65|83.64|80.76|84.28|81.4|82.76|79.88|0
1653068400000|2022-05-20 17:40:00|83.71|80.83|82.87|79.99|84.31|81.43|81.91|79.03|0
1653068700000|2022-05-20 17:45:00|82.94|80.06|82.58|79.7|83.41|80.53|81.75|78.87|0
1653069000000|2022-05-20 17:50:00|82.69|79.81|81.92|79.04|83.43|80.55|81.4|78.52|0
1653069300000|2022-05-20 17:55:00|82.02|79.14|82.13|79.25|82.54|79.66|81.54|78.66|0
1653069600000|2022-05-20 18:00:00|82.21|79.33|81.96|79.08|82.37|79.49|81.13|78.25|0
1653069900000|2022-05-20 18:05:00|82.07|79.19|82.56|79.68|83.44|80.56|82.07|79.19|0
1653070200000|2022-05-20 18:10:00|82.35|79.47|82.7|79.82|82.91|80.03|81.89|79.01|0
1653070500000|2022-05-20 18:15:00|82.73|79.85|83.36|80.48|84.01|81.13|82.24|79.36|0
1653070800000|2022-05-20 18:20:00|83.44|80.56|83.29|80.41|84.11|81.23|82.69|79.81|0
1653071100000|2022-05-20 18:25:00|83.36|80.48|82.9|80.02|83.72|80.84|82.8|79.92|0
1653071400000|2022-05-20 18:30:00|82.97|80.09|84.03|81.15|84.43|81.55|82.55|79.67|0
1653071700000|2022-05-20 18:35:00|84.18|81.3|83.61|80.73|84.21|81.33|83.07|80.19|0
1653072000000|2022-05-20 18:40:00|83.71|80.83|81.84|78.96|83.78|80.9|81.84|78.96|0
1653072300000|2022-05-20 18:45:00|81.98|79.1|81.77|78.89|82.97|80.09|81.6|78.72|0
1653072600000|2022-05-20 18:50:00|81.74|78.86|80.42|77.54|82.16|79.28|79.71|76.83|0
1653072900000|2022-05-20 18:55:00|80.56|77.68|82.27|79.39|82.34|79.46|79.93|77.05|0
1653073200000|2022-05-20 19:00:00|82.23|79.35|83.18|80.3|83.42|80.54|81.5|78.62|0
1653073500000|2022-05-20 19:05:00|83.07|80.19|83.53|80.65|83.92|81.04|82.79|79.91|0
1653073800000|2022-05-20 19:10:00|83.56|80.68|83.42|80.54|83.95|81.07|83.28|80.4|0
1653074100000|2022-05-20 19:15:00|83.35|80.47|82.47|79.59|83.42|80.54|81.98|79.1|0
1653074400000|2022-05-20 19:20:00|82.4|79.52|81.11|78.23|82.4|79.52|80.36|77.48|0
1653074700000|2022-05-20 19:25:00|80.98|78.1|79|76.12|81.39|78.51|78.96|76.08|0
1653075000000|2022-05-20 19:30:00|78.96|76.08|77.72|74.84|79.98|77.1|77.56|74.68|0
1653075300000|2022-05-20 19:35:00|77.85|74.97|76.57|73.69|78.15|75.27|75.59|72.71|0
1653075600000|2022-05-20 19:40:00|76.53|73.65|76.66|73.78|77.22|74.34|73.2|70.32|0
1653075900000|2022-05-20 19:45:00|76.56|73.68|76.51|73.15|77.97|75.09|76.25|72.89|0
1653076200000|2022-05-20 19:50:00|75.67|72.31|75.8|72.44|76.83|73.47|75.06|71.7|0
1653076500000|2022-05-20 19:55:00|75.57|72.21|74.96|71.6|76.21|72.85|74.55|71.19|0
1653076800000|2022-05-20 20:00:00|74.68|71.32|76.28|72.92|76.37|73.01|74.14|70.78|0
1653077100000|2022-05-20 20:05:00|76.09|72.73|76.89|73.53|77.02|73.66|75.99|72.63|0
1653077400000|2022-05-20 20:10:00|76.82|73.46|76.02|73.62|76.89|74.33|76.02|73.46|0
1653289500000|2022-05-23 07:05:00|68.26|65.38|67.91|65.03|68.58|65.7|67.91|65.03|0
1653289800000|2022-05-23 07:10:00|67.88|65|68.05|65.17|68.4|65.52|67.7|64.82|0
1653290100000|2022-05-23 07:15:00|68.02|65.14|67.96|65.08|68.33|65.45|67.89|65.01|0
1653290400000|2022-05-23 07:20:00|68.01|65.13|68.31|65.43|68.52|65.64|67.92|65.04|0
1653290700000|2022-05-23 07:25:00|68.43|65.55|68.31|65.43|68.43|65.55|67.99|65.11|0
1653291000000|2022-05-23 07:30:00|68.41|65.53|68.28|65.4|68.87|65.99|67.87|64.99|0
1653291300000|2022-05-23 07:35:00|68.27|65.39|68.44|65.56|68.68|65.8|68.13|65.25|0
1653291600000|2022-05-23 07:40:00|68.41|65.53|69.4|66.52|69.4|66.52|68.41|65.53|0
1653291900000|2022-05-23 07:45:00|69.43|66.55|69.16|66.28|69.43|66.55|69.01|66.13|0
1653292200000|2022-05-23 07:50:00|69.13|66.25|68.77|65.89|69.13|66.25|68.77|65.89|0
1653292500000|2022-05-23 07:55:00|68.82|65.94|68.62|65.74|68.86|65.98|68.52|65.64|0
1653292800000|2022-05-23 08:00:00|68.59|65.71|69.3|66.42|69.3|66.42|67.8|64.92|0
1653293100000|2022-05-23 08:05:00|69.29|66.41|69.75|66.87|69.84|66.96|69.21|66.33|0
1653293400000|2022-05-23 08:10:00|69.76|66.88|70.74|67.86|70.74|67.86|69.6|66.72|0
1653293700000|2022-05-23 08:15:00|70.77|67.89|71.44|68.56|71.44|68.56|70.74|67.86|0
1653294000000|2022-05-23 08:20:00|71.41|68.53|70.78|67.9|71.44|68.56|70.75|67.87|0
1653294300000|2022-05-23 08:25:00|70.8|67.92|70.54|67.66|70.89|68.01|70.42|67.54|0
1653294600000|2022-05-23 08:30:00|70.55|67.67|71.22|68.34|71.25|68.37|70.49|67.61|0
1653294900000|2022-05-23 08:35:00|71.23|68.35|71.68|68.8|71.89|69.01|71.23|68.35|0
1653295200000|2022-05-23 08:40:00|71.69|68.81|73.28|70.4|73.28|70.4|68.71|65.83|0
1653295500000|2022-05-23 08:45:00|73.32|70.44|72.84|70.44|73.35|70.88|72.65|70.16|0
1653295800000|2022-05-23 08:50:00|72.86|70.46|72.67|70.27|73.09|70.69|72.5|70.1|0
1653296100000|2022-05-23 08:55:00|72.61|70.21|72.4|70|72.68|70.28|72.2|69.8|0
1653296400000|2022-05-23 09:00:00|72.36|69.96|72.53|70.13|72.96|70.56|72.25|69.85|0
1653296700000|2022-05-23 09:05:00|72.59|70.19|72.63|70.23|72.83|70.43|72.31|69.91|0
1653297000000|2022-05-23 09:10:00|72.68|70.28|72.37|69.97|72.68|70.28|72.12|69.72|0
1653297300000|2022-05-23 09:15:00|72.35|69.95|72.41|70.01|72.91|70.51|72.35|69.95|0
1653297600000|2022-05-23 09:20:00|72.35|69.95|72.15|69.75|72.4|70|72.09|69.69|0
1653297900000|2022-05-23 09:25:00|72.13|69.73|71.57|69.17|72.21|69.81|71.5|69.1|0
1653298200000|2022-05-23 09:30:00|71.49|69.09|71.41|69.01|71.66|69.26|71.29|68.89|0
1653298500000|2022-05-23 09:35:00|71.47|69.07|70.98|68.58|71.5|69.1|70.74|68.34|0
1653298800000|2022-05-23 09:40:00|71.05|68.65|71.2|68.8|71.24|68.84|70.91|68.51|0
1653299100000|2022-05-23 09:45:00|71.21|68.81|71.62|69.22|71.68|69.28|71.2|68.8|0
1653299400000|2022-05-23 09:50:00|71.65|69.25|71.54|69.14|71.65|69.25|71.31|68.91|0
1653299700000|2022-05-23 09:55:00|71.56|69.16|71.95|69.55|72.32|69.92|71.56|69.16|0
1653300000000|2022-05-23 10:00:00|71.94|69.54|71.95|69.55|72.09|69.69|71.81|69.41|0
1653300300000|2022-05-23 10:05:00|71.97|69.57|71.83|69.43|72.13|69.73|71.73|69.33|0
1653300600000|2022-05-23 10:10:00|71.84|69.44|71.25|68.85|71.84|69.44|71.18|68.78|0
1653300900000|2022-05-23 10:15:00|71.22|68.82|71.62|69.22|71.62|69.22|71.22|68.82|0
1653301200000|2022-05-23 10:20:00|71.7|69.3|71.73|69.33|71.94|69.54|71.56|69.16|0
1653301500000|2022-05-23 10:25:00|71.75|69.35|71.27|68.87|71.78|69.38|71.24|68.84|0
1653301800000|2022-05-23 10:30:00|71.23|68.83|70.81|68.41|71.26|68.86|70.81|68.41|0
1653302100000|2022-05-23 10:35:00|70.75|68.35|70.69|68.29|71.09|68.69|70.66|68.26|0
1653302400000|2022-05-23 10:40:00|70.68|68.28|70.51|68.11|70.92|68.52|70.39|67.99|0
1653302700000|2022-05-23 10:45:00|70.48|68.08|70.27|67.87|70.63|68.23|69.88|67.48|0
1653303000000|2022-05-23 10:50:00|70.22|67.82|69.94|67.54|70.48|68.08|69.88|67.48|0
1653303300000|2022-05-23 10:55:00|69.92|67.52|69.07|66.67|69.94|67.54|68.9|66.5|0
1653303600000|2022-05-23 11:00:00|69.09|66.69|69.37|66.97|69.49|67.09|69.09|66.69|0
1653303900000|2022-05-23 11:05:00|69.41|67.01|69.4|67|69.57|67.17|69.34|66.94|0
1653304200000|2022-05-23 11:10:00|69.32|66.92|69.06|66.66|69.43|67.03|68.89|66.49|0
1653304500000|2022-05-23 11:15:00|69.07|66.67|69.54|67.14|69.63|67.23|69.04|66.64|0
1653304800000|2022-05-23 11:20:00|69.53|67.13|70.17|67.77|70.29|67.89|69.51|67.11|0
1653305100000|2022-05-23 11:25:00|70.18|67.78|69.92|67.52|70.2|67.8|69.78|67.38|0
1653305400000|2022-05-23 11:30:00|69.95|67.55|70.25|67.85|70.25|67.85|69.89|67.49|0
1653305700000|2022-05-23 11:35:00|70.28|67.88|70.69|68.29|70.91|68.51|70.25|67.85|0
1653306000000|2022-05-23 11:40:00|70.67|68.27|70.22|67.82|70.73|68.33|70.1|67.7|0
1653306300000|2022-05-23 11:45:00|70.25|67.85|70.73|68.33|70.91|68.51|70.22|67.82|0
1653306600000|2022-05-23 11:50:00|70.74|68.34|70.52|68.12|70.76|68.36|70.2|67.8|0
1653306900000|2022-05-23 11:55:00|70.5|68.1|70.23|67.83|70.61|68.21|70.21|67.81|0
1653307200000|2022-05-23 12:00:00|70.2|67.8|69.64|67.24|70.2|67.8|69.51|67.11|0
1653307500000|2022-05-23 12:05:00|69.59|67.19|69.55|67.15|69.61|67.21|69.29|66.89|0
1653307800000|2022-05-23 12:10:00|69.67|67.27|69.7|67.3|69.94|67.54|69.46|67.06|0
1653308100000|2022-05-23 12:15:00|69.73|67.33|69.49|67.09|69.85|67.45|69.42|67.02|0
1653308400000|2022-05-23 12:20:00|69.46|67.06|69.67|67.27|69.83|67.43|69.37|66.97|0
1653308700000|2022-05-23 12:25:00|69.7|67.3|70.11|67.71|70.29|67.89|69.7|67.3|0
1653309000000|2022-05-23 12:30:00|70.08|67.68|70.68|68.28|70.86|68.46|70.04|67.64|0
1653309300000|2022-05-23 12:35:00|70.74|68.34|70.28|67.88|70.74|68.34|70.26|67.86|0
1653309600000|2022-05-23 12:40:00|70.35|67.95|70.59|68.19|70.59|68.19|70.08|67.68|0
1653309900000|2022-05-23 12:45:00|70.68|68.28|70.77|68.37|70.92|68.52|70.35|67.95|0
1653310200000|2022-05-23 12:50:00|70.69|68.29|70.92|68.52|70.92|68.52|70.42|68.02|0
1653310500000|2022-05-23 12:55:00|70.89|68.49|70.61|68.21|70.92|68.52|70.52|68.12|0
1653310800000|2022-05-23 13:00:00|70.58|68.18|70.4|68|70.94|68.54|70.33|67.93|0
1653311100000|2022-05-23 13:05:00|70.37|67.97|70.1|67.7|70.49|68.09|70.07|67.67|0
1653311400000|2022-05-23 13:10:00|70.07|67.67|69.8|67.4|70.07|67.67|69.75|67.35|0
1653311700000|2022-05-23 13:15:00|69.77|67.37|69.95|67.55|70.25|67.85|69.59|67.19|0
1653312000000|2022-05-23 13:20:00|69.9|67.5|69.88|67.48|70.21|67.81|69.83|67.43|0
1653312300000|2022-05-23 13:25:00|69.9|67.5|70.93|68.53|70.94|68.54|69.9|67.5|0
1653312600000|2022-05-23 13:30:00|70.72|68.32|70.81|68.41|71.74|69.34|70.51|68.11|0
1653312900000|2022-05-23 13:35:00|70.66|68.26|72.37|69.97|72.74|70.34|70.63|68.23|0
1653313200000|2022-05-23 13:40:00|72.3|69.9|70.57|68.17|72.95|70.55|70.42|68.02|0
1653313500000|2022-05-23 13:45:00|70.48|68.08|69.4|67|70.93|68.53|68.99|66.59|0
1653313800000|2022-05-23 13:50:00|69.52|67.12|70.71|68.31|70.71|68.31|68.99|66.59|0
1653314100000|2022-05-23 13:55:00|70.56|68.16|71.59|69.19|71.81|69.41|70.23|67.83|0
1653314400000|2022-05-23 14:00:00|71.68|69.28|73.01|70.61|73.82|71.42|71.56|69.16|0
1653314700000|2022-05-23 14:05:00|72.88|70.48|73.22|70.82|73.85|71.45|72.26|69.86|0
1653315000000|2022-05-23 14:10:00|73.28|70.88|72.08|69.68|73.38|70.98|71.68|69.28|0
1653315300000|2022-05-23 14:15:00|71.93|69.53|71.07|68.67|72.42|70.02|70.62|68.22|0
1653315600000|2022-05-23 14:20:00|71.15|68.75|70.98|68.58|72.05|69.65|70.59|68.19|0
1653315900000|2022-05-23 14:25:00|70.86|68.46|70.29|67.89|72.63|70.23|70.29|67.89|0
1653316200000|2022-05-23 14:30:00|70.04|67.64|69.99|67.59|70.59|68.19|69.49|67.09|0
1653316500000|2022-05-23 14:35:00|69.96|67.56|69.75|67.35|70.41|68.01|69.43|67.03|0
1653316800000|2022-05-23 14:40:00|69.7|67.3|70.08|67.68|70.37|67.97|69.25|66.85|0
1653317100000|2022-05-23 14:45:00|69.87|67.47|70.02|67.62|70.77|68.37|68.96|66.56|0
1653317400000|2022-05-23 14:50:00|70.11|67.71|70.49|68.09|71.58|69.18|69.78|67.38|0
1653317700000|2022-05-23 14:55:00|70.51|68.11|70.22|67.82|70.82|68.42|70.02|67.62|0
1653318000000|2022-05-23 15:00:00|70.1|67.7|68.51|66.11|70.64|68.24|68.39|65.99|0
1653318300000|2022-05-23 15:05:00|68.5|66.1|68.65|66.25|68.74|66.34|68.28|65.88|0
1653318600000|2022-05-23 15:10:00|68.58|66.18|68.92|66.52|70.34|67.94|68.58|66.18|0
1653318900000|2022-05-23 15:15:00|68.89|66.49|69.38|66.98|69.51|67.11|68.62|66.22|0
1653319200000|2022-05-23 15:20:00|69.46|67.06|69.12|66.72|69.73|67.33|68.94|66.54|0
1653319500000|2022-05-23 15:25:00|69.15|66.75|68.79|66.39|69.5|67.1|68.74|66.34|0
1653319800000|2022-05-23 15:30:00|68.76|66.36|67.78|65.38|68.97|66.57|67.67|65.27|0
1653320100000|2022-05-23 15:35:00|67.75|65.35|67.64|65.24|68.18|65.78|67.64|65.24|0
1653320400000|2022-05-23 15:40:00|67.61|65.21|69.11|66.71|69.55|67.15|67.61|65.21|0
1653320700000|2022-05-23 15:45:00|69.07|66.67|69.63|67.23|70.04|67.64|68.82|66.42|0
1653321000000|2022-05-23 15:50:00|69.55|67.15|69.37|66.97|69.75|67.35|69.2|66.8|0
1653321300000|2022-05-23 15:55:00|69.33|66.93|69.25|66.85|69.4|67|68.82|66.42|0
1653321600000|2022-05-23 16:00:00|69.31|66.91|68.5|66.1|69.48|67.08|68.44|66.04|0
1653321900000|2022-05-23 16:05:00|68.53|66.13|67.54|65.14|68.73|66.33|67.37|64.97|0
1653322200000|2022-05-23 16:10:00|67.57|65.17|68|65.6|68.14|65.74|67.57|65.17|0
1653322500000|2022-05-23 16:15:00|67.91|65.51|68.23|65.83|68.6|66.2|67.71|65.31|0
1653322800000|2022-05-23 16:20:00|68.25|65.85|67.82|65.42|68.28|65.88|67.65|65.25|0
1653323100000|2022-05-23 16:25:00|67.79|65.39|68.57|66.17|68.71|66.31|67.79|65.39|0
1653323400000|2022-05-23 16:30:00|68.51|66.11|68.8|66.4|69.29|66.89|68.51|66.11|0
1653323700000|2022-05-23 16:35:00|68.77|66.37|68.23|65.83|68.97|66.57|68.22|65.82|0
1653324000000|2022-05-23 16:40:00|68.22|65.82|68.42|66.02|68.78|66.38|68.1|65.7|0
1653324300000|2022-05-23 16:45:00|68.36|65.96|69.38|66.98|69.49|67.09|68.25|65.85|0
1653324600000|2022-05-23 16:50:00|69.32|66.92|69.76|67.36|69.9|67.5|69.17|66.77|0
1653324900000|2022-05-23 16:55:00|69.67|67.27|69.17|66.77|70.02|67.62|69.17|66.77|0
1653325200000|2022-05-23 17:00:00|69.23|66.83|69.78|67.38|69.78|67.38|69.17|66.77|0
1653325500000|2022-05-23 17:05:00|69.84|67.44|69.66|67.26|70.16|67.76|69.57|67.17|0
1653325800000|2022-05-23 17:10:00|69.75|67.35|69.6|67.2|70.01|67.61|69.43|67.03|0
1653326100000|2022-05-23 17:15:00|69.63|67.23|69.01|66.61|70.52|68.12|68.6|66.2|0
1653326400000|2022-05-23 17:20:00|69.1|66.7|68.89|66.49|69.78|67.38|68.84|66.44|0
1653326700000|2022-05-23 17:25:00|68.94|66.54|68.57|66.17|68.94|66.54|68.45|66.05|0
1653327000000|2022-05-23 17:30:00|68.54|66.14|68.02|65.62|68.98|66.58|67.58|65.18|0
1653327300000|2022-05-23 17:35:00|68.16|65.76|67.81|65.41|68.16|65.76|67.58|65.18|0
1653327600000|2022-05-23 17:40:00|67.78|65.38|67.52|65.12|67.93|65.53|67.35|64.95|0
1653327900000|2022-05-23 17:45:00|67.49|65.09|66.89|64.49|67.67|65.27|66.6|64.2|0
1653328200000|2022-05-23 17:50:00|66.86|64.46|67.32|64.92|67.4|65|66.8|64.4|0
1653328500000|2022-05-23 17:55:00|67.26|64.86|66.74|64.34|67.26|64.86|66.74|64.34|0
1653328800000|2022-05-23 18:00:00|66.66|64.26|67|64.6|67.27|64.87|66.4|64|0
1653329100000|2022-05-23 18:05:00|66.97|64.57|66.71|64.31|67.23|64.83|66.54|64.14|0
1653329400000|2022-05-23 18:10:00|66.65|64.25|66.23|63.83|66.68|64.28|66.14|63.74|0
1653329700000|2022-05-23 18:15:00|66.26|63.86|66.2|63.8|66.54|64.14|66.16|63.76|0
1653330000000|2022-05-23 18:20:00|66.17|63.77|67.24|64.84|68.03|65.63|66.03|63.63|0
1653330300000|2022-05-23 18:25:00|67.27|64.87|67.56|65.16|67.79|65.39|67.13|64.73|0
1653330600000|2022-05-23 18:30:00|67.5|65.1|67.51|65.11|67.81|65.41|67.27|64.87|0
1653330900000|2022-05-23 18:35:00|67.55|65.15|67.41|65.01|67.67|65.27|67.24|64.84|0
1653331200000|2022-05-23 18:40:00|67.44|65.04|66.67|64.27|67.75|65.35|66.67|64.27|0
1653331500000|2022-05-23 18:45:00|66.61|64.21|67.78|65.38|68.04|65.64|66.56|64.16|0
1653331800000|2022-05-23 18:50:00|67.74|65.34|67.83|65.43|68.3|65.9|67.41|65.01|0
1653332100000|2022-05-23 18:55:00|67.75|65.35|68.24|65.84|68.41|66.01|67.72|65.32|0
1653332400000|2022-05-23 19:00:00|68.21|65.81|67.63|65.23|68.29|65.89|67.52|65.12|0
1653332700000|2022-05-23 19:05:00|67.54|65.14|67.11|64.71|67.83|65.43|67.09|64.69|0
1653333000000|2022-05-23 19:10:00|67.1|64.7|68.55|66.15|68.9|66.5|67.1|64.7|0
1653333300000|2022-05-23 19:15:00|68.58|66.18|68.2|65.8|68.78|66.38|68.17|65.77|0
1653333600000|2022-05-23 19:20:00|68.17|65.77|68.87|66.47|69.28|66.88|67.94|65.54|0
1653333900000|2022-05-23 19:25:00|68.96|66.56|68.66|66.26|69.07|66.67|68.43|66.03|0
1653334200000|2022-05-23 19:30:00|68.6|66.2|68.2|65.8|68.84|66.44|67.97|65.57|0
1653334500000|2022-05-23 19:35:00|68.17|65.77|68.65|66.25|68.65|66.25|67.5|65.1|0
1653334800000|2022-05-23 19:40:00|68.62|66.22|68.79|66.39|69.12|66.72|68.27|65.87|0
1653335100000|2022-05-23 19:45:00|68.71|66.31|68.18|65.78|69.61|67.21|67.97|65.57|0
1653335400000|2022-05-23 19:50:00|67.54|65.14|68.11|65.71|68.26|65.86|66.88|64.48|0
1653335700000|2022-05-23 19:55:00|68.26|65.86|67.46|65.06|68.4|66|67.12|64.72|0
1653336000000|2022-05-23 20:00:00|67.21|64.81|67.15|64.75|67.21|64.81|66.75|64.35|0
1653336300000|2022-05-23 20:05:00|67.12|64.72|66.13|63.73|67.12|64.72|66.1|63.7|0
1653336600000|2022-05-23 20:10:00|66.18|63.78|66.78|64.38|66.86|64.46|66.13|63.73|0
1653336900000|2022-05-23 20:15:00|66.89|64.09|66.72|63.92|66.93|64.13|66.61|63.81|0
1653337200000|2022-05-23 20:20:00|66.75|63.95|66.92|64.12|66.97|64.17|66.75|63.95|0
1653337500000|2022-05-23 20:25:00|66.89|64.09|66.97|64.17|67|64.2|66.8|64|0
1653337800000|2022-05-23 20:30:00|66.96|64.16|66.95|64.15|67|64.2|66.83|64.03|0
1653338100000|2022-05-23 20:35:00|66.94|64.14|66.83|64.03|67|64.2|66.83|64.03|0
1653338400000|2022-05-23 20:40:00|66.85|64.05|66.88|64.08|66.91|64.11|66.77|63.97|0
1653338700000|2022-05-23 20:45:00|66.91|64.11|66.88|64.08|66.96|64.16|66.85|64.05|0
1653339000000|2022-05-23 20:50:00|66.85|64.05|66.85|64.05|66.85|64.05|66.76|63.96|0
1653339300000|2022-05-23 20:55:00|66.9|64.1|66.75|63.95|66.9|64.1|66.65|63.85|0
1653339600000|2022-05-23 21:00:00|66.77|63.97|66.69|63.89|66.77|63.97|66.68|63.88|0
1653339900000|2022-05-23 21:05:00|66.7|63.9|66.95|64.15|66.95|64.15|66.7|63.9|0
1653340200000|2022-05-23 21:10:00|66.91|64.11|67.33|64.53|67.35|64.55|66.91|64.11|0
1653340500000|2022-05-23 21:15:00|67.32|64.52|68.04|65.24|68.16|65.36|67.32|64.52|0
1653340800000|2022-05-23 21:20:00|68.02|65.22|68.24|65.44|68.31|65.51|68.01|65.21|0
1653341100000|2022-05-23 21:25:00|68.26|65.46|68.5|65.7|68.59|65.79|68.26|65.46|0
1653341400000|2022-05-23 21:30:00|68.43|65.63|68.86|66.06|68.86|66.06|68.43|65.63|0
1653341700000|2022-05-23 21:35:00|68.79|65.99|69.06|66.26|69.06|66.26|68.75|65.95|0
1653342000000|2022-05-23 21:40:00|69.04|66.24|69.32|66.52|69.33|66.53|68.85|66.05|0
1653342300000|2022-05-23 21:45:00|69.29|66.49|68.67|65.87|69.33|66.53|68.55|65.75|0
1653342600000|2022-05-23 21:50:00|68.66|65.86|68.97|66.17|69.08|66.28|68.65|65.85|0
1653342900000|2022-05-23 21:55:00|68.92|66.12|69.03|66.23|69.03|66.23|68.75|65.95|0
1653343200000|2022-05-23 22:00:00|69.04|66.24|71.85|69.05|72.43|69.63|69.04|66.24|0
1653343500000|2022-05-23 22:05:00|71.86|69.06|71.58|68.78|72.11|69.31|71.33|68.53|0
1653343800000|2022-05-23 22:10:00|71.53|68.73|70.97|68.17|71.71|68.91|70.96|68.16|0
1653344100000|2022-05-23 22:15:00|70.91|68.11|71.32|68.52|71.47|68.67|70.82|68.02|0
1653344400000|2022-05-23 22:20:00|71.3|68.5|71.71|68.91|71.86|69.06|71.21|68.41|0
1653344700000|2022-05-23 22:25:00|71.74|68.94|71.46|68.66|71.74|68.94|71.19|68.39|0
1653345000000|2022-05-23 22:30:00|71.45|68.65|70.97|68.17|71.66|68.86|70.95|68.15|0
1653345300000|2022-05-23 22:35:00|70.94|68.14|71.23|68.43|71.31|68.51|70.92|68.12|0
1653345600000|2022-05-23 22:40:00|71.19|68.39|71.07|68.27|71.25|68.45|71.01|68.21|0
1653345900000|2022-05-23 22:45:00|71.04|68.24|70.62|67.82|71.04|68.24|70.59|67.79|0
1653346200000|2022-05-23 22:50:00|70.65|67.85|70.88|68.08|71.03|68.23|70.62|67.82|0
1653346500000|2022-05-23 22:55:00|70.87|68.07|70.55|67.75|70.87|68.07|70.48|67.68|0
1653346800000|2022-05-23 23:00:00|70.51|67.71|70.37|67.57|70.55|67.75|70.34|67.54|0
1653347100000|2022-05-23 23:05:00|70.4|67.6|70.25|67.45|70.46|67.66|70.22|67.42|0
1653347400000|2022-05-23 23:10:00|70.28|67.48|70.47|67.67|70.52|67.72|70.22|67.42|0
1653347700000|2022-05-23 23:15:00|70.49|67.69|71.02|68.22|71.14|68.34|70.46|67.66|0
1653348000000|2022-05-23 23:20:00|70.98|68.18|70.95|68.15|71.02|68.22|70.9|68.1|0
1653348300000|2022-05-23 23:25:00|70.93|68.13|71.05|68.25|71.07|68.27|70.72|67.92|0
1653348600000|2022-05-23 23:30:00|71.08|68.28|70.9|68.1|71.08|68.28|70.9|68.1|0
1653348900000|2022-05-23 23:35:00|70.91|68.11|70.72|67.92|70.93|68.13|70.69|67.89|0
1653349200000|2022-05-23 23:40:00|70.7|67.9|70.37|67.57|70.7|67.9|70.36|67.56|0
1653349500000|2022-05-23 23:45:00|70.36|67.56|70.36|67.56|70.55|67.75|70.36|67.56|0
1653349800000|2022-05-23 23:50:00|70.39|67.59|70.32|67.52|70.41|67.61|70.03|67.23|0
1653350100000|2022-05-23 23:55:00|70.31|67.51|70.2|67.4|70.35|67.55|70.04|67.24|0
1653350400000|2022-05-24 00:00:00|70.23|67.43|70.71|67.91|71.01|68.21|70.23|67.43|0
1653350700000|2022-05-24 00:05:00|70.69|67.89|70.38|67.58|70.74|67.94|70.35|67.55|0
1653351000000|2022-05-24 00:10:00|70.39|67.59|70.41|67.61|70.5|67.7|70.19|67.39|0
1653351300000|2022-05-24 00:15:00|70.32|67.52|70.32|67.52|70.41|67.61|69.93|67.13|0
1653351600000|2022-05-24 00:20:00|70.35|67.55|70.55|67.75|70.67|67.87|70.29|67.49|0
1653351900000|2022-05-24 00:25:00|70.58|67.78|70.75|67.95|70.76|67.96|70.54|67.74|0
1653352200000|2022-05-24 00:30:00|70.76|67.96|70.58|67.78|70.82|68.02|70.37|67.57|0
1653352500000|2022-05-24 00:35:00|70.59|67.79|71.6|68.8|71.81|69.01|70.55|67.75|0
1653352800000|2022-05-24 00:40:00|71.62|68.82|71.8|69|71.95|69.15|71.57|68.77|0
1653353100000|2022-05-24 00:45:00|71.79|68.99|71.64|68.84|72.01|69.21|71.61|68.81|0
1653353400000|2022-05-24 00:50:00|71.67|68.87|71.7|68.9|71.78|68.98|71.58|68.78|0
1653353700000|2022-05-24 00:55:00|71.72|68.92|71.94|69.14|71.97|69.17|71.72|68.92|0
1653354000000|2022-05-24 01:00:00|71.96|69.16|71.94|69.14|72|69.2|71.82|69.02|0
1653354300000|2022-05-24 01:05:00|71.91|69.11|71.82|69.02|72.33|69.53|71.7|68.9|0
1653354600000|2022-05-24 01:10:00|71.8|69|72.12|69.32|72.18|69.38|71.7|68.9|0
1653354900000|2022-05-24 01:15:00|72.1|69.3|72.31|69.51|72.57|69.77|72.1|69.3|0
1653355200000|2022-05-24 01:20:00|72.33|69.53|72.32|69.52|72.45|69.65|72.19|69.39|0
1653355500000|2022-05-24 01:25:00|72.35|69.55|72.16|69.36|72.35|69.55|72.05|69.25|0
1653355800000|2022-05-24 01:30:00|72.2|69.4|72.12|69.32|72.29|69.49|72.11|69.31|0
1653356100000|2022-05-24 01:35:00|72.11|69.31|71.93|69.13|72.23|69.43|71.87|69.07|0
1653356400000|2022-05-24 01:40:00|71.94|69.14|71.76|68.96|71.94|69.14|71.65|68.85|0
1653356700000|2022-05-24 01:45:00|71.77|68.97|71.77|68.97|71.86|69.06|71.71|68.91|0
1653357000000|2022-05-24 01:50:00|71.79|68.99|71.56|68.76|71.95|69.15|71.53|68.73|0
1653357300000|2022-05-24 01:55:00|71.53|68.73|71.98|69.18|71.98|69.18|71.5|68.7|0
1653357600000|2022-05-24 02:00:00|71.95|69.15|72.07|69.27|72.31|69.51|71.89|69.09|0
1653357900000|2022-05-24 02:05:00|72.08|69.28|72.16|69.36|72.25|69.45|72.01|69.21|0
1653358200000|2022-05-24 02:10:00|72.19|69.39|72.19|69.39|72.25|69.45|72.05|69.25|0
1653358500000|2022-05-24 02:15:00|72.17|69.37|72.43|69.63|72.46|69.66|72.12|69.32|0
1653358800000|2022-05-24 02:20:00|72.4|69.6|72.29|69.49|72.46|69.66|72.23|69.43|0
1653359100000|2022-05-24 02:25:00|72.27|69.47|72.36|69.56|72.42|69.62|72.18|69.38|0
1653359400000|2022-05-24 02:30:00|72.33|69.53|72.24|69.44|72.39|69.59|72.24|69.44|0
1653359700000|2022-05-24 02:35:00|72.18|69.38|72.33|69.53|72.33|69.53|72.15|69.35|0
1653360000000|2022-05-24 02:40:00|72.31|69.51|72.36|69.56|72.45|69.65|72.3|69.5|0
1653360300000|2022-05-24 02:45:00|72.39|69.59|72.48|69.68|72.63|69.83|72.39|69.59|0
1653360600000|2022-05-24 02:50:00|72.46|69.66|72.35|69.55|72.48|69.68|72.35|69.55|0
1653360900000|2022-05-24 02:55:00|72.38|69.58|72.23|69.43|72.38|69.58|72.2|69.4|0
1653361200000|2022-05-24 03:00:00|72.25|69.45|72.32|69.52|72.35|69.55|72.2|69.4|0
1653361500000|2022-05-24 03:05:00|72.29|69.49|72.2|69.4|72.38|69.58|72.2|69.4|0
1653361800000|2022-05-24 03:10:00|72.17|69.37|72.19|69.39|72.26|69.46|72.17|69.37|0
1653362100000|2022-05-24 03:15:00|72.22|69.42|72.28|69.48|72.31|69.51|72.19|69.39|0
1653362400000|2022-05-24 03:20:00|72.25|69.45|72.48|69.68|72.49|69.69|72.25|69.45|0
1653362700000|2022-05-24 03:25:00|72.46|69.66|72.48|69.68|72.58|69.78|72.46|69.66|0
1653363000000|2022-05-24 03:30:00|72.49|69.69|72.46|69.66|72.49|69.69|72.37|69.57|0
1653363300000|2022-05-24 03:35:00|72.43|69.63|72.46|69.66|72.52|69.72|72.43|69.63|0
1653363600000|2022-05-24 03:40:00|72.47|69.67|72.49|69.69|72.52|69.72|72.43|69.63|0
1653363900000|2022-05-24 03:45:00|72.47|69.67|72.38|69.58|72.49|69.69|72.38|69.58|0
1653364200000|2022-05-24 03:50:00|72.36|69.56|72.18|69.38|72.51|69.71|72.15|69.35|0
1653364500000|2022-05-24 03:55:00|72.21|69.41|72.1|69.3|72.21|69.41|72.01|69.21|0
1653364800000|2022-05-24 04:00:00|72.12|69.32|72.06|69.26|72.15|69.35|72.01|69.21|0
1653365100000|2022-05-24 04:05:00|72.04|69.24|72.05|69.25|72.08|69.28|71.99|69.19|0
1653365400000|2022-05-24 04:10:00|72.02|69.22|72.2|69.4|72.29|69.49|72.02|69.22|0
1653365700000|2022-05-24 04:15:00|72.23|69.43|72.41|69.61|72.41|69.61|72.23|69.43|0
1653366000000|2022-05-24 04:20:00|72.4|69.6|72.34|69.54|72.41|69.61|72.29|69.49|0
1653366300000|2022-05-24 04:25:00|72.35|69.55|72.38|69.58|72.41|69.61|72.35|69.55|0
1653366600000|2022-05-24 04:30:00|72.4|69.6|72.47|69.67|72.55|69.75|72.35|69.55|0
1653366900000|2022-05-24 04:35:00|72.48|69.68|72.41|69.61|72.5|69.7|72.38|69.58|0
1653367200000|2022-05-24 04:40:00|72.39|69.59|72.53|69.73|72.54|69.74|72.38|69.58|0
1653367500000|2022-05-24 04:45:00|72.56|69.76|72.98|70.18|73|70.2|72.53|69.73|0
1653367800000|2022-05-24 04:50:00|73.01|70.21|72.83|70.03|73.04|70.24|72.72|69.92|0
1653368100000|2022-05-24 04:55:00|72.8|70|72.92|70.12|73.04|70.24|72.77|69.97|0
1653368400000|2022-05-24 05:00:00|72.95|70.15|73.01|70.21|73.28|70.48|72.89|70.09|0
1653368700000|2022-05-24 05:05:00|73.04|70.24|72.73|69.93|73.05|70.25|72.73|69.93|0
1653369000000|2022-05-24 05:10:00|72.7|69.9|73.31|70.51|73.34|70.54|72.64|69.84|0
1653369300000|2022-05-24 05:15:00|73.62|70.82|73|70.2|73.62|70.82|72.94|70.14|0
1653369600000|2022-05-24 05:20:00|72.97|70.17|73.2|70.4|73.28|70.48|72.91|70.11|0
1653369900000|2022-05-24 05:25:00|73.18|70.38|73.49|70.69|73.52|70.72|73.05|70.25|0
1653370200000|2022-05-24 05:30:00|73.46|70.66|73.32|70.52|73.61|70.81|73.3|70.5|0
1653370500000|2022-05-24 05:35:00|73.3|70.5|73.79|70.99|74.2|71.4|73.21|70.41|0
1653370800000|2022-05-24 05:40:00|73.82|71.02|74.32|71.52|74.32|71.52|73.81|71.01|0
1653371100000|2022-05-24 05:45:00|74.35|71.55|74.16|71.36|74.35|71.55|74.01|71.21|0
1653371400000|2022-05-24 05:50:00|74.19|71.39|74.28|71.48|74.47|71.67|74.19|71.39|0
1653371700000|2022-05-24 05:55:00|74.27|71.47|74.25|71.45|74.41|71.61|74.16|71.36|0
1653372000000|2022-05-24 06:00:00|74.27|71.47|73.88|71.08|74.56|71.76|73.85|71.05|0
1653372300000|2022-05-24 06:05:00|73.85|71.05|74.18|71.38|74.22|71.42|73.75|70.95|0
1653372600000|2022-05-24 06:10:00|74.12|71.32|74.14|71.34|74.31|71.51|74.06|71.26|0
1653372900000|2022-05-24 06:15:00|74.09|71.29|74.27|71.47|74.31|71.51|73.93|71.13|0
1653373200000|2022-05-24 06:20:00|74.31|71.51|74.09|71.29|74.4|71.6|73.93|71.13|0
1653373500000|2022-05-24 06:25:00|74.12|71.32|74.13|71.33|74.18|71.38|74.04|71.24|0
1653373800000|2022-05-24 06:30:00|74.22|71.42|74.16|71.36|74.22|71.42|73.96|71.16|0
1653374100000|2022-05-24 06:35:00|74.14|71.34|74.09|71.29|74.33|71.53|70.3|67.5|0
1653374400000|2022-05-24 06:40:00|74.06|71.26|74.21|71.41|74.26|71.46|74|71.2|0
1653374700000|2022-05-24 06:45:00|74.25|71.45|74.23|71.43|74.43|71.63|74.15|71.35|0
1653375000000|2022-05-24 06:50:00|74.24|71.44|73.68|70.88|74.24|71.44|73.65|70.85|0
1653375300000|2022-05-24 06:55:00|73.7|70.9|73.66|70.86|73.87|71.07|73.52|70.72|0
1653375600000|2022-05-24 07:00:00|73.71|70.91|73.23|70.43|73.71|70.91|73.03|70.23|0
1653375900000|2022-05-24 07:05:00|73.03|70.63|73.66|71.26|73.66|71.26|73.03|70.63|0
1653376200000|2022-05-24 07:10:00|73.74|71.34|72.25|69.85|73.87|71.47|72.13|69.73|0
1653376500000|2022-05-24 07:15:00|72.22|69.82|73.1|70.7|73.24|70.84|72.1|69.7|0
1653376800000|2022-05-24 07:20:00|73.13|70.73|73.05|70.65|73.27|70.87|72.88|70.48|0
1653377100000|2022-05-24 07:25:00|73.07|70.67|73.18|70.78|73.62|71.22|72.82|70.42|0
1653377400000|2022-05-24 07:30:00|73.04|70.64|72.96|70.56|73.06|70.66|72.33|69.93|0
1653377700000|2022-05-24 07:35:00|72.94|70.54|73.78|71.38|74|71.6|72.93|70.53|0
1653378000000|2022-05-24 07:40:00|73.82|71.42|74.27|71.87|74.57|72.17|73.78|71.38|0
1653378300000|2022-05-24 07:45:00|74.34|71.94|74.21|71.81|74.64|72.24|73.99|71.59|0
1653378600000|2022-05-24 07:50:00|74.26|71.86|73.77|71.37|74.43|72.03|73.77|71.37|0
1653378900000|2022-05-24 07:55:00|73.79|71.39|73.13|70.73|73.86|71.46|73.09|70.69|0
1653379200000|2022-05-24 08:00:00|73.16|70.76|73.32|70.92|73.52|71.12|72.87|70.47|0
1653379500000|2022-05-24 08:05:00|73.3|70.9|73.14|70.74|73.52|71.12|73.1|70.7|0
1653379800000|2022-05-24 08:10:00|73.18|70.78|72.83|70.43|73.36|70.96|72.74|70.34|0
1653380100000|2022-05-24 08:15:00|72.87|70.47|73.28|70.88|73.58|71.18|72.85|70.45|0
1653380400000|2022-05-24 08:20:00|73.3|70.9|73.05|70.65|73.7|71.3|72.99|70.59|0
1653380700000|2022-05-24 08:25:00|73.08|70.68|73.01|70.61|73.34|70.94|73|70.6|0
1653381000000|2022-05-24 08:30:00|73.03|70.63|73.18|70.78|73.31|70.91|72.89|70.49|0
1653381300000|2022-05-24 08:35:00|73.17|70.77|73.1|70.7|73.57|71.17|73.1|70.7|0
1653381600000|2022-05-24 08:40:00|73.17|70.77|73.6|71.2|73.6|71.2|73.13|70.73|0
1653381900000|2022-05-24 08:45:00|73.63|71.23|73.41|71.01|73.69|71.29|73.22|70.82|0
1653382200000|2022-05-24 08:50:00|73.44|71.04|73.82|71.42|74.01|71.61|73.17|70.77|0
1653382500000|2022-05-24 08:55:00|73.83|71.43|73.85|71.45|74.02|71.62|73.6|71.2|0
1653382800000|2022-05-24 09:00:00|73.82|71.42|73.75|71.35|73.83|71.43|73.52|71.12|0
1653383100000|2022-05-24 09:05:00|73.74|71.34|73.72|71.32|73.91|71.51|73.62|71.22|0
1653383400000|2022-05-24 09:10:00|73.66|71.26|73.44|71.04|73.84|71.44|73.31|70.91|0
1653383700000|2022-05-24 09:15:00|73.4|71|73.71|71.31|73.71|71.31|73.33|70.93|0
1653384000000|2022-05-24 09:20:00|73.62|71.22|73.59|71.19|73.62|71.22|73.37|70.97|0
1653384300000|2022-05-24 09:25:00|73.62|71.22|73.18|70.78|73.67|71.27|73.06|70.66|0
1653384600000|2022-05-24 09:30:00|73.14|70.74|73.06|70.66|73.4|71|73.06|70.66|0
1653384900000|2022-05-24 09:35:00|73.07|70.67|72.9|70.5|73.17|70.77|72.84|70.44|0
1653385200000|2022-05-24 09:40:00|72.84|70.44|72.96|70.56|73.05|70.65|72.81|70.41|0
1653385500000|2022-05-24 09:45:00|72.95|70.55|72.56|70.16|72.99|70.59|72.56|70.16|0
1653385800000|2022-05-24 09:50:00|72.62|70.22|72.45|70.05|72.65|70.25|72.37|69.97|0
1653386100000|2022-05-24 09:55:00|72.43|70.03|72.32|69.92|72.43|70.03|72.03|69.63|0
1653386400000|2022-05-24 10:00:00|72.31|69.91|72.61|70.21|72.72|70.32|72.28|69.88|0
1653386700000|2022-05-24 10:05:00|72.63|70.23|72.12|69.72|72.77|70.37|72.08|69.68|0
1653387000000|2022-05-24 10:10:00|72.11|69.71|72.18|69.78|72.27|69.87|71.92|69.52|0
1653387300000|2022-05-24 10:15:00|72.15|69.75|71.71|69.31|72.18|69.78|71.66|69.26|0
1653387600000|2022-05-24 10:20:00|71.72|69.32|71.69|69.29|71.8|69.4|71.39|68.99|0
1653387900000|2022-05-24 10:25:00|71.72|69.32|71.64|69.24|71.99|69.59|71.63|69.23|0
1653388200000|2022-05-24 10:30:00|71.69|69.29|71.78|69.38|71.78|69.38|71.47|69.07|0
1653388500000|2022-05-24 10:35:00|71.81|69.41|71.93|69.53|72.07|69.67|71.81|69.41|0
1653388800000|2022-05-24 10:40:00|71.96|69.56|71.94|69.54|72.03|69.63|71.77|69.37|0
1653389100000|2022-05-24 10:45:00|71.96|69.56|72.01|69.61|72.11|69.71|71.82|69.42|0
1653389400000|2022-05-24 10:50:00|72.03|69.63|71.98|69.58|72.18|69.78|71.89|69.49|0
1653389700000|2022-05-24 10:55:00|72.01|69.61|72.09|69.69|72.09|69.69|71.77|69.37|0
1653390000000|2022-05-24 11:00:00|72.04|69.64|72.29|69.89|72.35|69.95|70.94|68.54|0
1653390300000|2022-05-24 11:05:00|72.26|69.86|71.35|68.95|72.26|69.86|71.35|68.95|0
1653390600000|2022-05-24 11:10:00|71.41|69.01|71.72|69.32|71.77|69.37|71.41|69.01|0
1653390900000|2022-05-24 11:15:00|71.74|69.34|71.5|69.1|71.88|69.48|71.44|69.04|0
1653391200000|2022-05-24 11:20:00|71.47|69.07|71.89|69.49|71.89|69.49|71.44|69.04|0
1653391500000|2022-05-24 11:25:00|71.86|69.46|71.58|69.18|71.92|69.52|71.54|69.14|0
1653391800000|2022-05-24 11:30:00|71.61|69.21|71.43|69.03|71.67|69.27|71.4|69|0
1653392100000|2022-05-24 11:35:00|71.46|69.06|72.19|69.79|72.29|69.89|71.34|68.94|0
1653392400000|2022-05-24 11:40:00|72.23|69.83|71.91|69.51|72.42|70.02|71.85|69.45|0
1653392700000|2022-05-24 11:45:00|71.99|69.59|72.15|69.75|72.27|69.87|71.88|69.48|0
1653393000000|2022-05-24 11:50:00|72.11|69.71|72.49|70.09|72.56|70.16|72.11|69.71|0
1653393300000|2022-05-24 11:55:00|72.46|70.06|72.49|70.09|72.76|70.36|72.46|70.06|0
1653393600000|2022-05-24 12:00:00|72.45|70.05|72.24|69.84|72.82|70.42|72.24|69.84|0
1653393900000|2022-05-24 12:05:00|72.27|69.87|73.16|70.76|73.25|70.85|72.27|69.87|0
1653394200000|2022-05-24 12:10:00|73.14|70.74|72.91|70.51|73.16|70.76|72.74|70.34|0
1653394500000|2022-05-24 12:15:00|72.94|70.54|72.39|69.99|73.06|70.66|72.34|69.94|0
1653394800000|2022-05-24 12:20:00|72.36|69.96|72.63|70.23|72.79|70.39|72.36|69.96|0
1653395100000|2022-05-24 12:25:00|72.66|70.26|72.28|69.88|72.66|70.26|72.11|69.71|0
1653395400000|2022-05-24 12:30:00|72.23|69.83|71.92|69.52|72.54|70.14|71.74|69.34|0
1653395700000|2022-05-24 12:35:00|71.95|69.55|71.63|69.23|72.06|69.66|71.38|68.98|0
1653396000000|2022-05-24 12:40:00|71.65|69.25|71.56|69.16|71.68|69.28|71.28|68.88|0
1653396300000|2022-05-24 12:45:00|71.53|69.13|71.34|68.94|71.59|69.19|71.31|68.91|0
1653396600000|2022-05-24 12:50:00|71.31|68.91|71.42|69.02|71.43|69.03|71.04|68.64|0
1653396900000|2022-05-24 12:55:00|71.43|69.03|71.49|69.09|71.58|69.18|71.28|68.88|0
1653397200000|2022-05-24 13:00:00|71.46|69.06|71.73|69.33|72.01|69.61|71.4|69|0
1653397500000|2022-05-24 13:05:00|71.79|69.39|71.85|69.45|71.96|69.56|71.58|69.18|0
1653397800000|2022-05-24 13:10:00|71.88|69.48|71.55|69.15|71.88|69.48|71.52|69.12|0
1653398100000|2022-05-24 13:15:00|71.5|69.1|71.54|69.14|71.7|69.3|71.36|68.96|0
1653398400000|2022-05-24 13:20:00|71.57|69.17|71.39|68.99|71.57|69.17|71.15|68.75|0
1653398700000|2022-05-24 13:25:00|71.45|69.05|72.09|69.69|72.18|69.78|71.45|69.05|0
1653399000000|2022-05-24 13:30:00|72|69.6|72.51|70.11|72.95|70.55|70.94|68.54|0
1653399300000|2022-05-24 13:35:00|72.7|70.3|73.35|70.95|73.44|71.04|72.38|69.98|0
1653399600000|2022-05-24 13:40:00|73.5|71.1|72.61|70.21|73.53|71.13|72.27|69.87|0
1653399900000|2022-05-24 13:45:00|72.81|70.41|72.98|70.58|73.22|70.82|71.9|69.5|0
1653400200000|2022-05-24 13:50:00|73.04|70.64|73.1|70.7|73.29|70.89|72.02|69.62|0
1653400500000|2022-05-24 13:55:00|73.07|70.67|73.88|71.48|73.88|71.48|73|70.6|0
1653400800000|2022-05-24 14:00:00|73.95|71.55|74.21|71.81|74.76|72.36|72.81|70.41|0
1653401100000|2022-05-24 14:05:00|74.31|71.91|75.26|72.86|75.4|73|73.86|71.46|0
1653401400000|2022-05-24 14:10:00|75.29|72.89|76.42|74.02|76.58|74.18|75.03|72.63|0
1653401700000|2022-05-24 14:15:00|76.38|73.98|77.46|75.06|77.62|75.22|76.38|73.98|0
1653402000000|2022-05-24 14:20:00|77.52|75.12|76.7|74.3|77.52|75.12|75.83|73.43|0
1653402300000|2022-05-24 14:25:00|76.8|74.4|76.32|73.92|78.44|76.04|76.29|73.89|0
1653402600000|2022-05-24 14:30:00|76.42|74.02|77.26|74.86|77.42|75.02|76.42|74.02|0
1653402900000|2022-05-24 14:35:00|77.39|74.99|76.93|74.53|77.62|75.22|76.48|74.08|0
1653403200000|2022-05-24 14:40:00|77.09|74.69|77.16|74.76|77.85|75.45|76.44|74.04|0
1653403500000|2022-05-24 14:45:00|77.25|74.85|78.63|76.23|78.7|76.3|76.57|74.17|0
1653403800000|2022-05-24 14:50:00|78.7|76.3|78.47|76.07|78.97|76.57|77.97|75.57|0
1653404100000|2022-05-24 14:55:00|78.57|76.17|77.54|75.14|78.73|76.33|77.51|75.11|0
1653404400000|2022-05-24 15:00:00|77.61|75.21|77.15|74.75|77.77|75.37|76.06|73.66|0
1653404700000|2022-05-24 15:05:00|77.26|74.86|77.03|74.63|77.52|75.12|76.58|74.18|0
1653405000000|2022-05-24 15:10:00|77|74.6|77.46|75.06|77.69|75.29|76.77|74.37|0
1653405300000|2022-05-24 15:15:00|77.39|74.99|77.75|75.35|77.91|75.51|76.19|73.79|0
1653405600000|2022-05-24 15:20:00|77.78|75.38|77.22|74.82|78.24|75.84|76.86|74.46|0
1653405900000|2022-05-24 15:25:00|77.14|74.74|76.63|74.23|77.42|75.02|76.6|74.2|0
1653406200000|2022-05-24 15:30:00|76.65|74.25|76.8|74.4|77.38|74.98|76.31|73.91|0
1653406500000|2022-05-24 15:35:00|76.86|74.46|76.89|74.49|77.38|74.98|76.47|74.07|0
1653406800000|2022-05-24 15:40:00|76.86|74.46|75.69|73.29|76.99|74.59|75.66|73.26|0
1653407100000|2022-05-24 15:45:00|75.79|73.39|74.38|71.98|76.15|73.75|73.89|71.49|0
1653407400000|2022-05-24 15:50:00|74.28|71.88|75.07|72.67|75.17|72.77|74.28|71.88|0
1653407700000|2022-05-24 15:55:00|74.98|72.58|74.78|72.38|75.17|72.77|73.87|71.47|0
1653408000000|2022-05-24 16:00:00|74.82|72.42|74.75|72.35|75.45|73.05|74.56|72.16|0
1653408300000|2022-05-24 16:05:00|74.72|72.32|73.9|71.5|75.13|72.73|73.9|71.5|0
1653408600000|2022-05-24 16:10:00|73.96|71.56|72.55|70.15|74.12|71.72|72.52|70.12|0
1653408900000|2022-05-24 16:15:00|72.42|70.02|72.56|70.16|73.03|70.63|71.32|68.92|0
1653409200000|2022-05-24 16:20:00|72.62|70.22|73.21|70.81|73.37|70.97|72.62|70.22|0
1653409500000|2022-05-24 16:25:00|73.12|70.72|73.65|71.25|73.74|71.34|72.9|70.5|0
1653409800000|2022-05-24 16:30:00|73.68|71.28|74.56|72.16|74.65|72.25|73.29|70.89|0
1653410100000|2022-05-24 16:35:00|74.52|72.12|75.48|73.08|75.61|73.21|74.43|72.03|0
1653410400000|2022-05-24 16:40:00|75.38|72.98|75.44|73.04|75.51|73.11|75.12|72.72|0
1653410700000|2022-05-24 16:45:00|75.48|73.08|74.59|72.19|75.64|73.24|72.58|70.18|0
1653411000000|2022-05-24 16:50:00|74.56|72.16|74.59|72.19|74.88|72.48|74.37|71.97|0
1653411300000|2022-05-24 16:55:00|74.43|72.03|73.96|71.56|74.43|72.03|73.24|70.84|0
1653411600000|2022-05-24 17:00:00|74.27|71.87|75.77|73.37|75.77|73.37|74.16|71.76|0
1653411900000|2022-05-24 17:05:00|75.84|73.44|75.35|72.95|75.84|73.44|75.1|72.7|0
1653412200000|2022-05-24 17:10:00|75.45|73.05|75.16|72.76|75.61|73.21|74.87|72.47|0
1653412500000|2022-05-24 17:15:00|75.22|72.82|74.87|72.47|75.51|73.11|74.38|71.98|0
1653412800000|2022-05-24 17:20:00|74.81|72.41|75.09|72.69|75.51|73.11|74.74|72.34|0
1653413100000|2022-05-24 17:25:00|75.12|72.72|74.23|71.83|75.38|72.98|74.09|71.69|0
1653413400000|2022-05-24 17:30:00|74.42|72.02|74.74|72.34|75.28|72.88|74.39|71.99|0
1653413700000|2022-05-24 17:35:00|74.64|72.24|73.54|71.14|74.8|72.4|73.44|71.04|0
1653414000000|2022-05-24 17:40:00|73.51|71.11|72.18|69.78|73.51|71.11|72.11|69.71|0
1653414300000|2022-05-24 17:45:00|72.25|69.85|72.09|69.69|72.59|70.19|71.35|68.95|0
1653414600000|2022-05-24 17:50:00|71.97|69.57|71.72|69.32|72.24|69.84|71.41|69.01|0
1653414900000|2022-05-24 17:55:00|71.6|69.2|71.84|69.44|72.03|69.63|71.17|68.77|0
1653415200000|2022-05-24 18:00:00|71.79|69.39|72.73|70.33|72.73|70.33|71.59|69.19|0
1653415500000|2022-05-24 18:05:00|72.64|70.24|70.95|68.55|72.77|70.37|70.59|68.19|0
1653415800000|2022-05-24 18:10:00|70.98|68.58|70.75|68.35|71.04|68.64|69.68|67.28|0
1653416100000|2022-05-24 18:15:00|70.71|68.31|72.45|70.05|72.79|70.39|70.68|68.28|0
1653416400000|2022-05-24 18:20:00|72.52|70.12|71.65|69.25|73.1|70.7|71.65|69.25|0
1653416700000|2022-05-24 18:25:00|71.69|69.29|71.96|69.56|71.96|69.56|71.17|68.77|0
1653417000000|2022-05-24 18:30:00|72.11|69.71|71.29|68.89|72.34|69.94|71.23|68.83|0
1653417300000|2022-05-24 18:35:00|71.32|68.92|70.86|68.46|71.59|69.19|70.71|68.31|0
1653417600000|2022-05-24 18:40:00|70.75|68.35|72.63|70.23|72.66|70.26|70.68|68.28|0
1653417900000|2022-05-24 18:45:00|72.75|70.35|73.53|71.13|73.94|71.54|72.52|70.12|0
1653418200000|2022-05-24 18:50:00|73.66|71.26|73.97|71.57|74.06|71.66|73.44|71.04|0
1653418500000|2022-05-24 18:55:00|74|71.6|73.4|71|74.38|71.98|73.25|70.85|0
1653418800000|2022-05-24 19:00:00|73.56|71.16|72.07|69.67|73.56|71.16|71.92|69.52|0
1653419100000|2022-05-24 19:05:00|72.16|69.76|72.13|69.73|72.28|69.88|71.49|69.09|0
1653419400000|2022-05-24 19:10:00|72.04|69.64|71.88|69.48|72.13|69.73|71.3|68.9|0
1653419700000|2022-05-24 19:15:00|71.73|69.33|72.06|69.66|72.23|69.83|71.33|68.93|0
1653420000000|2022-05-24 19:20:00|72.03|69.63|71.48|69.08|72.9|70.5|71.21|68.81|0
1653420300000|2022-05-24 19:25:00|71.57|69.17|71.05|68.65|71.92|69.52|70.87|68.47|0
1653420600000|2022-05-24 19:30:00|70.98|68.58|70.9|68.5|71.3|68.9|70.75|68.35|0
1653420900000|2022-05-24 19:35:00|70.84|68.44|68.81|66.41|70.84|68.44|68.14|65.74|0
1653421200000|2022-05-24 19:40:00|68.78|66.38|70.2|67.8|71.09|68.69|68.37|65.97|0
1653421500000|2022-05-24 19:45:00|70.35|67.95|69.99|67.59|70.35|67.95|69.04|66.64|0
1653421800000|2022-05-24 19:50:00|69.78|67.38|71.31|68.91|71.31|68.91|69.54|67.14|0
1653422100000|2022-05-24 19:55:00|71.37|68.97|69.04|66.64|71.52|69.12|69.04|66.64|0
1653422400000|2022-05-24 20:00:00|68.93|66.53|69.22|66.82|69.26|66.86|68.16|65.76|0
1653422700000|2022-05-24 20:05:00|69.25|66.85|69.3|66.9|69.45|67.05|69.21|66.81|0
1653423000000|2022-05-24 20:10:00|69.38|66.98|69.12|66.72|69.47|67.07|69.12|66.72|0
1653423300000|2022-05-24 20:15:00|69.17|66.77|69.41|66.61|69.5|66.77|69.17|66.46|0
1653423600000|2022-05-24 20:20:00|69.47|66.67|70.09|67.29|70.3|67.5|69.44|66.64|0
1653423900000|2022-05-24 20:25:00|70.12|67.32|69.85|67.05|70.15|67.35|69.84|67.04|0
1653424200000|2022-05-24 20:30:00|69.82|67.02|69.85|67.05|69.91|67.11|69.78|66.98|0
1653424500000|2022-05-24 20:35:00|69.79|66.99|69.79|66.99|69.85|67.05|69.73|66.93|0
1653424800000|2022-05-24 20:40:00|69.73|66.93|69.7|66.9|69.76|66.96|69.61|66.81|0
1653425100000|2022-05-24 20:45:00|69.64|66.84|69.4|66.6|69.7|66.9|69.34|66.54|0
1653425400000|2022-05-24 20:50:00|69.34|66.54|69.25|66.45|69.4|66.6|69.25|66.45|0
1653425700000|2022-05-24 20:55:00|69.28|66.48|69.12|66.32|69.28|66.48|68.91|66.11|0
1653426000000|2022-05-24 21:00:00|69.09|66.29|69.08|66.28|69.15|66.35|69.06|66.26|0
1653426300000|2022-05-24 21:05:00|69.12|66.32|69.11|66.31|69.17|66.37|69.11|66.31|0
1653426600000|2022-05-24 21:10:00|69.13|66.33|69.13|66.33|69.15|66.35|69.11|66.31|0
1653426900000|2022-05-24 21:15:00|69.1|66.3|69.03|66.23|69.14|66.34|69.01|66.21|0
1653427200000|2022-05-24 21:20:00|69.05|66.25|69.07|66.27|69.13|66.33|69.05|66.25|0
1653427500000|2022-05-24 21:25:00|69.06|66.26|69.06|66.26|69.08|66.28|69.03|66.23|0
1653427800000|2022-05-24 21:30:00|69.13|66.33|69.08|66.28|69.13|66.33|69.08|66.28|0
1653428100000|2022-05-24 21:35:00|69.06|66.26|69.05|66.25|69.06|66.26|69.03|66.23|0
1653428400000|2022-05-24 21:40:00|69.03|66.23|69.04|66.24|69.04|66.24|69.03|66.23|0
1653428700000|2022-05-24 21:45:00|69.06|66.26|69.13|66.33|69.13|66.33|69.06|66.26|0
1653429000000|2022-05-24 21:50:00|69.09|66.29|69.01|66.21|69.09|66.29|69.01|66.21|0
1653429300000|2022-05-24 21:55:00|69|66.2|69.05|66.25|69.07|66.27|69|66.2|0
1653429600000|2022-05-24 22:00:00|69.04|66.24|68.79|65.99|69.04|66.24|68.73|65.93|0
1653429900000|2022-05-24 22:05:00|68.8|66|68.76|65.96|68.87|66.07|68.68|65.88|0
1653430200000|2022-05-24 22:10:00|68.73|65.93|68.07|65.27|68.76|65.96|68.04|65.24|0
1653430500000|2022-05-24 22:15:00|68.06|65.26|67.91|65.11|68.08|65.28|67.79|64.99|0
1653430800000|2022-05-24 22:20:00|67.95|65.15|67.97|65.17|68.2|65.4|67.91|65.11|0
1653431100000|2022-05-24 22:25:00|67.95|65.15|67.96|65.16|68.02|65.22|67.82|65.02|0
1653431400000|2022-05-24 22:30:00|67.99|65.19|67.82|65.02|68.11|65.31|67.82|65.02|0
1653431700000|2022-05-24 22:35:00|67.79|64.99|67.79|64.99|67.82|65.02|67.64|64.84|0
1653432000000|2022-05-24 22:40:00|67.8|65|67.93|65.13|67.96|65.16|67.73|64.93|0
1653432300000|2022-05-24 22:45:00|67.96|65.16|67.97|65.17|68.1|65.3|67.93|65.13|0
1653432600000|2022-05-24 22:50:00|67.99|65.19|68.1|65.3|68.16|65.36|67.97|65.17|0
1653432900000|2022-05-24 22:55:00|68.11|65.31|68.01|65.21|68.11|65.31|67.94|65.14|0
1653433200000|2022-05-24 23:00:00|67.94|65.14|67.92|65.12|68.01|65.21|67.88|65.08|0
1653433500000|2022-05-24 23:05:00|67.86|65.06|67.69|64.89|67.86|65.06|67.6|64.8|0
1653433800000|2022-05-24 23:10:00|67.72|64.92|67.52|64.72|67.72|64.92|67.49|64.69|0
1653434100000|2022-05-24 23:15:00|67.53|64.73|67.6|64.8|67.63|64.83|67.52|64.72|0
1653434400000|2022-05-24 23:20:00|67.57|64.77|67.57|64.77|67.6|64.8|67.54|64.74|0
1653434700000|2022-05-24 23:25:00|67.54|64.74|67.74|64.94|67.76|64.96|67.48|64.68|0
1653435000000|2022-05-24 23:30:00|67.71|64.91|67.65|64.85|67.71|64.91|67.54|64.74|0
1653435300000|2022-05-24 23:35:00|67.62|64.82|67.74|64.94|67.77|64.97|67.62|64.82|0
1653435600000|2022-05-24 23:40:00|67.75|64.95|67.88|65.08|67.88|65.08|67.74|64.94|0
1653435900000|2022-05-24 23:45:00|67.91|65.11|68.11|65.31|68.14|65.34|67.91|65.11|0
1653436200000|2022-05-24 23:50:00|68.12|65.32|68.22|65.42|68.22|65.42|68.05|65.25|0
1653436500000|2022-05-24 23:55:00|68.25|65.45|68.02|65.22|68.25|65.45|68.02|65.22|0
1653436800000|2022-05-25 00:00:00|68.05|65.25|68.42|65.62|68.45|65.65|68.05|65.25|0
1653437100000|2022-05-25 00:05:00|68.41|65.61|68.54|65.74|68.63|65.83|68.25|65.45|0
1653437400000|2022-05-25 00:10:00|68.57|65.77|69.27|66.47|69.45|66.65|68.57|65.77|0
1653437700000|2022-05-25 00:15:00|69.33|66.53|69.59|66.79|69.8|67|69.21|66.41|0
1653438000000|2022-05-25 00:20:00|69.56|66.76|69.5|66.7|69.74|66.94|69.38|66.58|0
1653438300000|2022-05-25 00:25:00|69.49|66.69|69.29|66.49|69.92|67.12|69.29|66.49|0
1653438600000|2022-05-25 00:30:00|69.23|66.43|69.44|66.64|69.47|66.67|69.09|66.29|0
1653438900000|2022-05-25 00:35:00|69.41|66.61|69.26|66.46|69.5|66.7|69.2|66.4|0
1653439200000|2022-05-25 00:40:00|69.25|66.45|68.99|66.19|69.25|66.45|68.99|66.19|0
1653439500000|2022-05-25 00:45:00|68.91|66.11|69.05|66.25|69.05|66.25|68.79|65.99|0
1653439800000|2022-05-25 00:50:00|69.02|66.22|69.11|66.31|69.14|66.34|68.85|66.05|0
1653440100000|2022-05-25 00:55:00|69.08|66.28|69.11|66.31|69.14|66.34|68.93|66.13|0
1653440400000|2022-05-25 01:00:00|69.17|66.37|68.81|66.01|69.17|66.37|68.8|66|0
1653440700000|2022-05-25 01:05:00|68.84|66.04|68.78|65.98|69.1|66.3|68.69|65.89|0
1653441000000|2022-05-25 01:10:00|68.75|65.95|68.84|66.04|68.98|66.18|68.62|65.82|0
1653441300000|2022-05-25 01:15:00|68.81|66.01|68.53|65.73|68.81|66.01|68.4|65.6|0
1653441600000|2022-05-25 01:20:00|68.54|65.74|68.75|65.95|68.89|66.09|68.43|65.63|0
1653441900000|2022-05-25 01:25:00|68.72|65.92|68.8|66|68.86|66.06|68.57|65.77|0
1653442200000|2022-05-25 01:30:00|68.77|65.97|68.71|65.91|68.89|66.09|68.69|65.89|0
1653442500000|2022-05-25 01:35:00|68.73|65.93|68.45|65.65|68.83|66.03|68.45|65.65|0
1653442800000|2022-05-25 01:40:00|68.46|65.66|68.64|65.84|68.65|65.85|68.45|65.65|0
1653443100000|2022-05-25 01:45:00|68.62|65.82|68.42|65.62|68.64|65.84|68.36|65.56|0
1653443400000|2022-05-25 01:50:00|68.4|65.6|68.59|65.79|68.62|65.82|68.39|65.59|0
1653443700000|2022-05-25 01:55:00|68.62|65.82|68.47|65.67|68.68|65.88|68.44|65.64|0
1653444000000|2022-05-25 02:00:00|68.41|65.61|67.83|65.03|68.41|65.61|67.76|64.96|0
1653444300000|2022-05-25 02:05:00|67.77|64.97|67.89|65.09|67.99|65.19|67.74|64.94|0
1653444600000|2022-05-25 02:10:00|67.92|65.12|68.06|65.26|68.06|65.26|67.83|65.03|0
1653444900000|2022-05-25 02:15:00|68.09|65.29|68.12|65.32|68.15|65.35|67.8|65|0
1653445200000|2022-05-25 02:20:00|68.1|65.3|68.03|65.23|68.12|65.32|67.91|65.11|0
1653445500000|2022-05-25 02:25:00|67.98|65.18|68.16|65.36|68.2|65.4|67.88|65.08|0
1653445800000|2022-05-25 02:30:00|68.17|65.37|68.3|65.5|68.43|65.63|68.08|65.28|0
1653446100000|2022-05-25 02:35:00|68.31|65.51|68.37|65.57|68.37|65.57|68.21|65.41|0
1653446400000|2022-05-25 02:40:00|68.39|65.59|68.51|65.71|68.53|65.73|68.34|65.54|0
1653446700000|2022-05-25 02:45:00|68.53|65.73|68.19|65.39|68.66|65.86|68.19|65.39|0
1653447000000|2022-05-25 02:50:00|68.16|65.36|68.28|65.48|68.31|65.51|68.09|65.29|0
1653447300000|2022-05-25 02:55:00|68.31|65.51|68.25|65.45|68.31|65.51|68.16|65.36|0
1653447600000|2022-05-25 03:00:00|68.26|65.46|68.04|65.24|68.26|65.46|68.01|65.21|0
1653447900000|2022-05-25 03:05:00|68.03|65.23|68.1|65.3|68.2|65.4|68.01|65.21|0
1653448200000|2022-05-25 03:10:00|68.07|65.27|67.81|65.01|68.13|65.33|67.81|65.01|0
1653448500000|2022-05-25 03:15:00|67.79|64.99|68.01|65.21|68.01|65.21|67.78|64.98|0
1653448800000|2022-05-25 03:20:00|68.04|65.24|67.95|65.15|68.15|65.35|67.93|65.13|0
1653449100000|2022-05-25 03:25:00|67.93|65.13|67.92|65.12|68.04|65.24|67.83|65.03|0
1653449400000|2022-05-25 03:30:00|67.89|65.09|67.54|64.74|67.92|65.12|67.54|64.74|0
1653449700000|2022-05-25 03:35:00|67.57|64.77|67.48|64.68|67.66|64.86|67.42|64.62|0
1653450000000|2022-05-25 03:40:00|67.45|64.65|67.28|64.48|67.54|64.74|67.25|64.45|0
1653450300000|2022-05-25 03:45:00|67.25|64.45|67.25|64.45|67.31|64.51|67.22|64.42|0
1653450600000|2022-05-25 03:50:00|67.28|64.48|67.25|64.45|67.28|64.48|67.23|64.43|0
1653450900000|2022-05-25 03:55:00|67.23|64.43|66.99|64.19|67.28|64.48|66.79|63.99|0
1653451200000|2022-05-25 04:00:00|66.97|64.17|67.13|64.33|67.16|64.36|66.96|64.16|0
1653451500000|2022-05-25 04:05:00|67.1|64.3|67.1|64.3|67.16|64.36|67.07|64.27|0
1653451800000|2022-05-25 04:10:00|67.16|64.36|67.38|64.58|67.44|64.64|67.16|64.36|0
1653452100000|2022-05-25 04:15:00|67.41|64.61|67.32|64.52|67.41|64.61|67.3|64.5|0
1653452400000|2022-05-25 04:20:00|67.31|64.51|67.27|64.47|67.32|64.52|67.18|64.38|0
1653452700000|2022-05-25 04:25:00|67.28|64.48|67.36|64.56|67.41|64.61|67.25|64.45|0
1653453000000|2022-05-25 04:30:00|67.35|64.55|67.26|64.46|67.36|64.56|67.18|64.38|0
1653453300000|2022-05-25 04:35:00|67.28|64.48|67.29|64.49|67.33|64.53|67.23|64.43|0
1653453600000|2022-05-25 04:40:00|67.32|64.52|67.29|64.49|67.37|64.57|67.26|64.46|0
1653453900000|2022-05-25 04:45:00|67.26|64.46|67.6|64.8|67.63|64.83|67.2|64.4|0
1653454200000|2022-05-25 04:50:00|67.59|64.79|67.46|64.66|67.59|64.79|67.37|64.57|0
1653454500000|2022-05-25 04:55:00|67.44|64.64|67.51|64.71|67.51|64.71|67.4|64.6|0
1653454800000|2022-05-25 05:00:00|67.54|64.74|67.47|64.67|67.58|64.78|67.28|64.48|0
1653455100000|2022-05-25 05:05:00|67.45|64.65|67.39|64.59|67.54|64.74|67.39|64.59|0
1653455400000|2022-05-25 05:10:00|67.41|64.61|67.19|64.39|67.42|64.62|67.08|64.28|0
1653455700000|2022-05-25 05:15:00|67.18|64.38|67.13|64.33|67.31|64.51|67.03|64.23|0
1653456000000|2022-05-25 05:20:00|67.15|64.35|67.22|64.42|67.25|64.45|67.1|64.3|0
1653456300000|2022-05-25 05:25:00|67.23|64.43|67.37|64.57|67.39|64.59|67.23|64.43|0
1653456600000|2022-05-25 05:30:00|67.42|64.62|67.63|64.83|67.7|64.9|67.42|64.62|0
1653456900000|2022-05-25 05:35:00|67.64|64.84|67.7|64.9|67.76|64.96|67.56|64.76|0
1653457200000|2022-05-25 05:40:00|67.67|64.87|67.81|65.01|67.96|65.16|67.67|64.87|0
1653457500000|2022-05-25 05:45:00|67.78|64.98|67.93|65.13|68.04|65.24|67.73|64.93|0
1653457800000|2022-05-25 05:50:00|67.9|65.1|67.88|65.08|68.07|65.27|67.83|65.03|0
1653458100000|2022-05-25 05:55:00|67.87|65.07|67.72|64.92|67.93|65.13|67.71|64.91|0
1653458400000|2022-05-25 06:00:00|67.74|64.94|68.15|65.35|68.24|65.44|67.52|64.72|0
1653458700000|2022-05-25 06:05:00|68.18|65.38|68.24|65.44|68.3|65.5|68.01|65.21|0
1653459000000|2022-05-25 06:10:00|68.23|65.43|68.41|65.61|68.47|65.67|68.12|65.32|0
1653459300000|2022-05-25 06:15:00|68.44|65.64|68.73|65.93|68.92|66.12|68.41|65.61|0
1653459600000|2022-05-25 06:20:00|68.75|65.95|68.7|65.9|68.76|65.96|68.53|65.73|0
1653459900000|2022-05-25 06:25:00|68.67|65.87|68.63|65.83|68.82|66.02|68.61|65.81|0
1653460200000|2022-05-25 06:30:00|68.64|65.84|68.49|65.69|68.84|66.04|68.49|65.69|0
1653460500000|2022-05-25 06:35:00|68.46|65.66|67.9|65.1|68.46|65.66|67.84|65.04|0
1653460800000|2022-05-25 06:40:00|67.88|65.08|67.53|64.73|67.97|65.17|67.48|64.68|0
1653461100000|2022-05-25 06:45:00|67.56|64.76|67.32|64.52|67.88|65.08|67.24|64.44|0
1653461400000|2022-05-25 06:50:00|67.39|64.59|67.19|64.39|67.47|64.67|66.99|64.19|0
1653461700000|2022-05-25 06:55:00|67.21|64.41|67.21|64.41|67.62|64.82|67.01|64.21|0
1653462000000|2022-05-25 07:00:00|67.34|64.54|68.13|65.33|68.22|65.42|67.32|64.52|0
1653462300000|2022-05-25 07:05:00|67.95|65.55|67.49|65.09|68.02|65.62|67.33|64.93|0
1653462600000|2022-05-25 07:10:00|67.53|65.13|67.44|65.04|67.83|65.43|67.33|64.93|0
1653462900000|2022-05-25 07:15:00|67.38|64.98|67.67|65.27|67.76|65.36|67.12|64.72|0
1653463200000|2022-05-25 07:20:00|67.65|65.25|67.9|65.5|68.33|65.93|67.61|65.21|0
1653463500000|2022-05-25 07:25:00|67.88|65.48|68.29|65.89|68.3|65.9|67.81|65.41|0
1653463800000|2022-05-25 07:30:00|68.3|65.9|68.53|66.13|68.74|66.34|68.29|65.89|0
1653464100000|2022-05-25 07:35:00|68.51|66.11|69|66.6|69.09|66.69|68.36|65.96|0
1653464400000|2022-05-25 07:40:00|68.97|66.57|68.82|66.42|69.03|66.63|68.61|66.21|0
1653464700000|2022-05-25 07:45:00|68.81|66.41|68.72|66.32|69.13|66.73|68.68|66.28|0
1653465000000|2022-05-25 07:50:00|68.73|66.33|68.64|66.24|68.82|66.42|68.44|66.04|0
1653465300000|2022-05-25 07:55:00|68.67|66.27|68.99|66.59|69.13|66.73|68.64|66.24|0
1653465600000|2022-05-25 08:00:00|68.98|66.58|69.42|67.02|69.76|67.36|68.76|66.36|0
1653465900000|2022-05-25 08:05:00|69.39|66.99|70.51|68.11|70.51|68.11|69.39|66.99|0
1653466200000|2022-05-25 08:10:00|70.48|68.08|70.2|67.8|70.63|68.23|70.13|67.73|0
1653466500000|2022-05-25 08:15:00|70.26|67.86|70.41|68.01|70.62|68.22|70.25|67.85|0
1653466800000|2022-05-25 08:20:00|70.44|68.04|70.17|67.77|70.53|68.13|70.11|67.71|0
1653467100000|2022-05-25 08:25:00|70.2|67.8|70.16|67.76|70.35|67.95|70.05|67.65|0
1653467400000|2022-05-25 08:30:00|70.13|67.73|69.68|67.28|70.13|67.73|69.63|67.23|0
1653467700000|2022-05-25 08:35:00|69.69|67.29|69.63|67.23|69.87|67.47|69.45|67.05|0
1653468000000|2022-05-25 08:40:00|69.66|67.26|69.48|67.08|69.66|67.26|69.39|66.99|0
1653468300000|2022-05-25 08:45:00|69.51|67.11|69.63|67.23|69.66|67.26|69.48|67.08|0
1653468600000|2022-05-25 08:50:00|69.6|67.2|69.4|67|69.75|67.35|69.33|66.93|0
1653468900000|2022-05-25 08:55:00|69.42|67.02|70.1|67.7|70.1|67.7|69.36|66.96|0
1653469200000|2022-05-25 09:00:00|70.13|67.73|70.56|68.16|70.67|68.27|70.07|67.67|0
1653469500000|2022-05-25 09:05:00|70.55|68.15|70.5|68.1|70.76|68.36|70.37|67.97|0
1653469800000|2022-05-25 09:10:00|70.48|68.08|71.25|68.85|71.25|68.85|70.39|67.99|0
1653470100000|2022-05-25 09:15:00|71.3|68.9|70.69|68.29|71.39|68.99|70.56|68.16|0
1653470400000|2022-05-25 09:20:00|70.68|68.28|70.69|68.29|70.9|68.5|70.6|68.2|0
1653470700000|2022-05-25 09:25:00|70.66|68.26|70.57|68.17|71.05|68.65|70.45|68.05|0
1653471000000|2022-05-25 09:30:00|70.6|68.2|70.18|67.78|70.81|68.41|70.15|67.75|0
1653471300000|2022-05-25 09:35:00|70.19|67.79|70.17|67.77|70.32|67.92|70|67.6|0
1653471600000|2022-05-25 09:40:00|70.14|67.74|70.38|67.98|70.41|68.01|70.11|67.71|0
1653471900000|2022-05-25 09:45:00|70.41|68.01|69.9|67.5|70.44|68.04|69.9|67.5|0
1653472200000|2022-05-25 09:50:00|69.93|67.53|69.53|67.13|69.96|67.56|69.43|67.03|0
1653472500000|2022-05-25 09:55:00|69.56|67.16|69.68|67.28|69.74|67.34|69.48|67.08|0
1653472800000|2022-05-25 10:00:00|69.72|67.32|69.42|67.02|69.74|67.34|69.33|66.93|0
1653473100000|2022-05-25 10:05:00|69.39|66.99|69.44|67.04|69.6|67.2|69.33|66.93|0
1653473400000|2022-05-25 10:10:00|69.45|67.05|69.75|67.35|69.81|67.41|69.21|66.81|0
1653473700000|2022-05-25 10:15:00|69.76|67.36|69.74|67.34|69.94|67.54|69.69|67.29|0
1653474000000|2022-05-25 10:20:00|69.76|67.36|69.59|67.19|69.8|67.4|69.51|67.11|0
1653474300000|2022-05-25 10:25:00|69.55|67.15|69.65|67.25|69.65|67.25|69.36|66.96|0
1653474600000|2022-05-25 10:30:00|69.68|67.28|70.07|67.67|70.13|67.73|69.65|67.25|0
1653474900000|2022-05-25 10:35:00|70.04|67.64|70.12|67.72|70.21|67.81|70.01|67.61|0
1653475200000|2022-05-25 10:40:00|70.06|67.66|69.87|67.47|70.09|67.69|69.77|67.37|0
1653475500000|2022-05-25 10:45:00|69.91|67.51|70.8|68.4|70.9|68.5|69.91|67.51|0
1653475800000|2022-05-25 10:50:00|70.84|68.44|70.78|68.38|71.08|68.68|70.66|68.26|0
1653476100000|2022-05-25 10:55:00|70.76|68.36|70.99|68.59|71.08|68.68|70.76|68.36|0
1653476400000|2022-05-25 11:00:00|71.02|68.62|70.65|68.25|71.12|68.72|70.56|68.16|0
1653476700000|2022-05-25 11:05:00|70.64|68.24|71.31|68.91|71.4|69|70.62|68.22|0
1653477000000|2022-05-25 11:10:00|71.34|68.94|71.9|69.5|72.05|69.65|71.34|68.94|0
1653477300000|2022-05-25 11:15:00|71.88|69.48|71.5|69.1|72.31|69.91|70.37|67.97|0
1653477600000|2022-05-25 11:20:00|71.56|69.16|72.11|69.71|72.11|69.71|71.53|69.13|0
1653477900000|2022-05-25 11:25:00|72.4|70|72.18|69.78|72.85|70.45|72.14|69.74|0
1653478200000|2022-05-25 11:30:00|72.17|69.77|72.53|70.13|72.57|70.17|71.92|69.52|0
1653478500000|2022-05-25 11:35:00|72.57|70.17|72.59|70.19|72.9|70.5|72.38|69.98|0
1653478800000|2022-05-25 11:40:00|72.5|70.1|72.98|70.58|73.09|70.69|72.5|70.1|0
1653479100000|2022-05-25 11:45:00|72.96|70.56|72.59|70.19|73.2|70.8|72.53|70.13|0
1653479400000|2022-05-25 11:50:00|72.56|70.16|72.16|69.76|72.65|70.25|72.08|69.68|0
1653479700000|2022-05-25 11:55:00|72.19|69.79|72.31|69.91|72.45|70.05|71.73|69.33|0
1653480000000|2022-05-25 12:00:00|72.28|69.88|72.37|69.97|72.63|70.23|72.25|69.85|0
1653480300000|2022-05-25 12:05:00|72.4|70|72.85|70.45|72.89|70.49|72.39|69.99|0
1653480600000|2022-05-25 12:10:00|72.77|70.37|72.41|70.01|72.99|70.59|72.37|69.97|0
1653480900000|2022-05-25 12:15:00|72.37|69.97|72.61|70.21|72.64|70.24|72.24|69.84|0
1653481200000|2022-05-25 12:20:00|72.64|70.24|72.3|69.9|72.64|70.24|72.24|69.84|0
1653481500000|2022-05-25 12:25:00|72.33|69.93|72.78|70.38|72.78|70.38|72.24|69.84|0
1653481800000|2022-05-25 12:30:00|72.79|70.39|71.93|69.53|73.38|70.98|71.63|69.23|0
1653482100000|2022-05-25 12:35:00|71.75|69.35|72.17|69.77|72.42|70.02|71.75|69.35|0
1653482400000|2022-05-25 12:40:00|72.2|69.8|72.33|69.93|72.57|70.17|71.93|69.53|0
1653482700000|2022-05-25 12:45:00|72.34|69.94|72.2|69.8|72.43|70.03|72.02|69.62|0
1653483000000|2022-05-25 12:50:00|72.19|69.79|71.63|69.23|73.31|70.91|71.09|68.69|0
1653483300000|2022-05-25 12:55:00|71.6|69.2|71.66|69.26|72|69.6|70.84|68.44|0
1653483600000|2022-05-25 13:00:00|71.63|69.23|71.77|69.37|71.87|69.47|71.23|68.83|0
1653483900000|2022-05-25 13:05:00|71.75|69.35|71.14|68.74|71.84|69.44|71.11|68.71|0
1653484200000|2022-05-25 13:10:00|71.17|68.77|71.66|69.26|71.75|69.35|71.17|68.77|0
1653484500000|2022-05-25 13:15:00|71.63|69.23|71.75|69.35|71.96|69.56|71.59|69.19|0
1653484800000|2022-05-25 13:20:00|71.78|69.38|71.17|68.77|71.78|69.38|71.17|68.77|0
1653485100000|2022-05-25 13:25:00|71.2|68.8|71.74|69.34|71.97|69.57|71.17|68.77|0
1653485400000|2022-05-25 13:30:00|71.76|69.36|70.08|67.68|72.05|69.65|69.84|67.44|0
1653485700000|2022-05-25 13:35:00|69.96|67.56|69.32|66.92|70.97|68.57|68.82|66.42|0
1653486000000|2022-05-25 13:40:00|69.19|66.79|69.38|66.98|70.42|68.02|68.95|66.55|0
1653486300000|2022-05-25 13:45:00|69.06|66.66|70.63|68.23|70.84|68.44|68.47|66.07|0
1653486600000|2022-05-25 13:50:00|70.57|68.17|69.73|67.33|70.57|68.17|69.52|67.12|0
1653486900000|2022-05-25 13:55:00|69.66|67.26|70.02|67.62|70.38|67.98|68.99|66.59|0
1653487200000|2022-05-25 14:00:00|70.07|67.67|69.9|67.5|70.66|68.26|69.49|67.09|0
1653487500000|2022-05-25 14:05:00|69.87|67.47|70.51|68.11|71.16|68.76|69.87|67.47|0
1653487800000|2022-05-25 14:10:00|70.44|68.04|69.43|67.03|70.96|68.56|69.31|66.91|0
1653488100000|2022-05-25 14:15:00|69.46|67.06|67.96|65.56|69.69|67.29|67.56|65.16|0
1653488400000|2022-05-25 14:20:00|67.93|65.53|67.85|65.45|68.28|65.88|67.5|65.1|0
1653488700000|2022-05-25 14:25:00|67.76|65.36|66.89|64.49|67.82|65.42|66.85|64.45|0
1653489000000|2022-05-25 14:30:00|66.84|64.44|66.04|63.64|67.21|64.81|66.01|63.61|0
1653489300000|2022-05-25 14:35:00|66.01|63.61|67.38|64.98|68.71|66.31|65.98|63.58|0
1653489600000|2022-05-25 14:40:00|67.23|64.83|67.98|65.58|68.5|66.1|67.21|64.81|0
1653489900000|2022-05-25 14:45:00|68.01|65.61|68.7|66.3|69.17|66.77|67.92|65.52|0
1653490200000|2022-05-25 14:50:00|68.66|66.26|68.76|66.36|68.81|66.41|68.32|65.92|0
1653490500000|2022-05-25 14:55:00|68.7|66.3|68.29|65.89|68.84|66.44|68.03|65.63|0
1653490800000|2022-05-25 15:00:00|68.23|65.83|69.28|66.88|69.51|67.11|68.23|65.83|0
1653491100000|2022-05-25 15:05:00|69.19|66.79|68.72|66.32|69.4|67|68.37|65.97|0
1653491400000|2022-05-25 15:10:00|68.75|66.35|68.55|66.15|68.92|66.52|68.26|65.86|0
1653491700000|2022-05-25 15:15:00|68.57|66.17|68.57|66.17|68.84|66.44|68.2|65.8|0
1653492000000|2022-05-25 15:20:00|68.54|66.14|68.3|65.9|68.86|66.46|67.81|65.41|0
1653492300000|2022-05-25 15:25:00|68.19|65.79|68.59|66.19|68.71|66.31|68.19|65.79|0
1653492600000|2022-05-25 15:30:00|68.56|66.16|69.5|67.1|69.64|67.24|68.56|66.16|0
1653492900000|2022-05-25 15:35:00|69.53|67.13|69.95|67.55|70.45|68.05|68.85|66.45|0
1653493200000|2022-05-25 15:40:00|69.97|67.57|69.29|66.89|70.18|67.78|69.09|66.69|0
1653493500000|2022-05-25 15:45:00|69.32|66.92|69.07|66.67|69.53|67.13|68.82|66.42|0
1653493800000|2022-05-25 15:50:00|69.06|66.66|69.29|66.89|69.5|67.1|68.88|66.48|0
1653494100000|2022-05-25 15:55:00|69.35|66.95|69.32|66.92|69.38|66.98|68.76|66.36|0
1653494400000|2022-05-25 16:00:00|69.3|66.9|68.99|66.59|69.38|66.98|68.67|66.27|0
1653494700000|2022-05-25 16:05:00|69.02|66.62|69.79|67.39|69.93|67.53|68.76|66.36|0
1653495000000|2022-05-25 16:10:00|69.93|67.53|69.46|67.06|69.93|67.53|69.28|66.88|0
1653495300000|2022-05-25 16:15:00|69.49|67.09|69.93|67.53|70.2|67.8|69.37|66.97|0
1653495600000|2022-05-25 16:20:00|70.02|67.62|70.79|68.39|70.85|68.45|69.96|67.56|0
1653495900000|2022-05-25 16:25:00|70.73|68.33|71.02|68.62|71.64|69.24|70.73|68.33|0
1653496200000|2022-05-25 16:30:00|70.97|68.57|70.04|67.64|70.97|68.57|69.59|67.19|0
1653496500000|2022-05-25 16:35:00|70.13|67.73|70.24|67.84|70.67|68.27|69.86|67.46|0
1653496800000|2022-05-25 16:40:00|70.27|67.87|69.73|67.33|70.27|67.87|69.71|67.31|0
1653497100000|2022-05-25 16:45:00|69.71|67.31|69.17|66.77|69.79|67.39|69.07|66.67|0
1653497400000|2022-05-25 16:50:00|69.2|66.8|69.55|67.15|69.76|67.36|69.2|66.8|0
1653497700000|2022-05-25 16:55:00|69.61|67.21|69.05|66.65|70|67.6|69.05|66.65|0
1653498000000|2022-05-25 17:00:00|69.11|66.71|69.59|67.19|69.79|67.39|69.11|66.71|0
1653498300000|2022-05-25 17:05:00|69.52|67.12|69.46|67.06|69.79|67.39|69.31|66.91|0
1653498600000|2022-05-25 17:10:00|69.43|67.03|69.75|67.35|70.47|68.07|69.37|66.97|0
1653498900000|2022-05-25 17:15:00|69.72|67.32|69.57|67.17|69.75|67.35|69.1|66.7|0
1653499200000|2022-05-25 17:20:00|69.51|67.11|69.69|67.29|69.99|67.59|69.34|66.94|0
1653499500000|2022-05-25 17:25:00|69.66|67.26|69.16|66.76|70.02|67.62|68.92|66.52|0
1653499800000|2022-05-25 17:30:00|69.13|66.73|68.89|66.49|69.3|66.9|68.86|66.46|0
1653500100000|2022-05-25 17:35:00|68.95|66.55|68.8|66.4|68.98|66.58|68.24|65.84|0
1653500400000|2022-05-25 17:40:00|68.74|66.34|68.62|66.22|69.09|66.69|68.53|66.13|0
1653500700000|2022-05-25 17:45:00|68.59|66.19|68.44|66.04|68.87|66.47|68.41|66.01|0
1653501000000|2022-05-25 17:50:00|68.41|66.01|69.13|66.73|69.3|66.9|68.39|65.99|0
1653501300000|2022-05-25 17:55:00|69.15|66.75|69.24|66.36|69.59|66.81|68.97|66.11|0
1653501600000|2022-05-25 18:00:00|69.3|66.42|68.13|65.25|69.59|66.71|66.97|64.09|0
1653501900000|2022-05-25 18:05:00|68|65.12|68.98|66.1|70.62|67.74|67.17|64.29|0
1653502200000|2022-05-25 18:10:00|68.89|66.01|67.94|65.06|69.16|66.28|67.32|64.44|0
1653502500000|2022-05-25 18:15:00|67.92|65.04|67.36|64.48|68.19|65.31|66.23|63.35|0
1653502800000|2022-05-25 18:20:00|67.26|64.38|66.77|63.89|67.57|64.69|66.28|63.4|0
1653503100000|2022-05-25 18:25:00|66.71|63.83|65.63|62.75|66.95|64.07|65.43|62.55|0
1653503400000|2022-05-25 18:30:00|65.49|62.61|65.37|62.49|66.05|63.17|65.15|62.27|0
1653503700000|2022-05-25 18:35:00|65.46|62.58|67.3|64.42|67.32|64.44|65.09|62.21|0
1653504000000|2022-05-25 18:40:00|67.18|64.3|66.89|64.01|67.32|64.44|65.99|63.11|0
1653504300000|2022-05-25 18:45:00|66.78|63.9|67.12|64.24|67.12|64.24|66.47|63.59|0
1653504600000|2022-05-25 18:50:00|66.92|64.04|65.82|62.94|66.95|64.07|65.73|62.85|0
1653504900000|2022-05-25 18:55:00|65.76|62.88|65.51|62.63|66.85|63.97|65.48|62.6|0
1653505200000|2022-05-25 19:00:00|65.42|62.54|64.12|61.24|65.67|62.79|63.93|61.05|0
1653505500000|2022-05-25 19:05:00|64.17|61.29|63.87|60.99|64.56|61.68|63.76|60.88|0
1653505800000|2022-05-25 19:10:00|63.93|61.05|63.73|60.85|64.04|61.16|63.52|60.64|0
1653506100000|2022-05-25 19:15:00|63.65|60.77|64.36|61.48|64.5|61.62|63.65|60.77|0
1653506400000|2022-05-25 19:20:00|64.25|61.37|64.37|61.49|64.64|61.76|64.03|61.15|0
1653506700000|2022-05-25 19:25:00|64.36|61.48|64.55|61.67|64.66|61.78|64.11|61.23|0
1653507000000|2022-05-25 19:30:00|64.52|61.64|64.76|61.88|64.91|62.03|63.97|61.09|0
1653507300000|2022-05-25 19:35:00|64.85|61.97|65.3|62.42|65.55|62.67|64.77|61.89|0
1653507600000|2022-05-25 19:40:00|65.38|62.5|65.05|62.17|65.83|62.95|64.96|62.08|0
1653507900000|2022-05-25 19:45:00|65.13|62.25|65.67|62.79|66.01|63.13|65.1|62.22|0
1653508200000|2022-05-25 19:50:00|66.16|63.28|66.3|63.18|67.09|64.01|66.15|63.03|0
1653508500000|2022-05-25 19:55:00|66.38|63.26|65.95|63.07|66.38|63.41|65.56|62.68|0
1653508800000|2022-05-25 20:00:00|66|63.12|65.83|62.95|66|63.12|65.67|62.79|0
1653509100000|2022-05-25 20:05:00|65.81|62.93|66.71|63.83|66.71|63.83|65.67|62.79|0
1653509400000|2022-05-25 20:10:00|66.68|63.8|66.48|63.6|66.82|63.94|66.11|63.23|0
1653509700000|2022-05-25 20:15:00|66.89|63.53|66.62|63.26|66.92|63.56|66.55|63.19|0
1653510000000|2022-05-25 20:20:00|66.61|63.25|68|64.64|68.09|64.73|66.6|63.24|0
1653510300000|2022-05-25 20:25:00|67.98|64.62|67.79|64.43|68.44|65.08|67.79|64.43|0
1653510600000|2022-05-25 20:30:00|67.89|64.53|67.03|63.67|67.99|64.63|67|63.64|0
1653510900000|2022-05-25 20:35:00|67.04|63.68|66.88|63.52|67.24|63.88|66.77|63.41|0
1653511200000|2022-05-25 20:40:00|66.9|63.54|67.34|63.98|67.34|63.98|66.9|63.54|0
1653511500000|2022-05-25 20:45:00|67.36|64|67.42|64.06|67.59|64.23|67.25|63.89|0
1653511800000|2022-05-25 20:50:00|67.39|64.03|67.16|63.8|67.48|64.12|67.13|63.77|0
1653512100000|2022-05-25 20:55:00|67.2|63.84|66.86|63.5|67.2|63.84|66.86|63.5|0
1653512400000|2022-05-25 21:00:00|66.99|63.63|66.99|63.63|66.99|63.63|66.91|63.55|0
1653512700000|2022-05-25 21:05:00|66.95|63.59|66.94|63.58|67.02|63.66|66.94|63.58|0
1653513000000|2022-05-25 21:10:00|66.95|63.59|66.98|63.62|67.04|63.68|66.95|63.59|0
1653513300000|2022-05-25 21:15:00|66.97|63.61|66.97|63.61|67|63.64|66.96|63.6|0
1653513600000|2022-05-25 21:20:00|66.98|63.62|67.01|63.65|67.03|63.67|66.98|63.62|0
1653513900000|2022-05-25 21:25:00|66.99|63.63|66.94|63.58|67.02|63.66|66.94|63.58|0
1653514200000|2022-05-25 21:30:00|66.95|63.59|66.91|63.55|66.95|63.59|66.91|63.55|0
1653514500000|2022-05-25 21:35:00|66.93|63.57|66.88|63.52|66.94|63.58|66.88|63.52|0
1653514800000|2022-05-25 21:40:00|66.87|63.51|66.86|63.5|66.92|63.56|66.86|63.5|0
1653515100000|2022-05-25 21:45:00|66.89|63.53|66.89|63.53|66.91|63.55|66.83|63.47|0
1653515400000|2022-05-25 21:50:00|66.87|63.51|66.84|63.48|66.88|63.52|66.83|63.47|0
1653515700000|2022-05-25 21:55:00|66.79|63.43|66.84|63.48|66.93|63.57|66.79|63.43|0
1653516000000|2022-05-25 22:00:00|66.67|63.31|66.47|63.11|66.67|63.31|66.32|62.96|0
1653516300000|2022-05-25 22:05:00|66.46|63.1|66.53|63.17|66.62|63.26|66.39|63.03|0
1653516600000|2022-05-25 22:10:00|66.51|63.15|66.17|62.81|66.53|63.17|66.14|62.78|0
1653516900000|2022-05-25 22:15:00|66.14|62.78|66.25|62.89|66.31|62.95|66.14|62.78|0
1653517200000|2022-05-25 22:20:00|66.28|62.92|66.42|63.06|66.45|63.09|66.24|62.88|0
1653517500000|2022-05-25 22:25:00|66.45|63.09|66.79|63.43|66.82|63.46|66.38|63.02|0
1653517800000|2022-05-25 22:30:00|66.76|63.4|66.63|63.27|66.83|63.47|66.63|63.27|0
1653518100000|2022-05-25 22:35:00|66.64|63.28|66.53|63.17|66.64|63.28|66.47|63.11|0
1653518400000|2022-05-25 22:40:00|66.47|63.11|66.61|63.25|66.61|63.25|66.39|63.03|0
1653518700000|2022-05-25 22:45:00|66.66|63.3|66.71|63.35|66.71|63.35|66.61|63.25|0
1653519000000|2022-05-25 22:50:00|66.7|63.34|66.68|63.32|66.75|63.39|66.64|63.28|0
1653519300000|2022-05-25 22:55:00|66.67|63.31|66.3|62.94|66.75|63.39|66.27|62.91|0
1653519600000|2022-05-25 23:00:00|66.24|62.88|66.21|62.85|66.35|62.99|66.18|62.82|0
1653519900000|2022-05-25 23:05:00|66.18|62.82|66.38|63.02|66.38|63.02|66.17|62.81|0
1653520200000|2022-05-25 23:10:00|66.35|62.99|66.07|62.71|66.35|62.99|66.07|62.71|0
1653520500000|2022-05-25 23:15:00|66.04|62.68|66.15|62.79|66.15|62.79|66.01|62.65|0
1653520800000|2022-05-25 23:20:00|66.18|62.82|66.29|62.93|66.29|62.93|66.15|62.79|0
1653521100000|2022-05-25 23:25:00|66.27|62.91|66.27|62.91|66.36|63|66.26|62.9|0
1653521400000|2022-05-25 23:30:00|66.29|62.93|66.43|63.07|66.44|63.08|66.16|62.8|0
1653521700000|2022-05-25 23:35:00|66.37|63.01|66.48|63.12|66.51|63.15|66.28|62.92|0
1653522000000|2022-05-25 23:40:00|66.59|63.23|66.39|63.03|66.59|63.23|66.34|62.98|0
1653522300000|2022-05-25 23:45:00|66.37|63.01|66.46|63.1|66.56|63.2|66.25|62.89|0
1653522600000|2022-05-25 23:50:00|66.51|63.15|66.9|63.54|66.9|63.54|66.48|63.12|0
1653522900000|2022-05-25 23:55:00|66.92|63.56|66.91|63.55|67.04|63.68|66.81|63.45|0
1653523200000|2022-05-26 00:00:00|66.98|63.62|66.47|63.11|67.07|63.71|66.37|63.01|0
1653523500000|2022-05-26 00:05:00|66.53|63.17|65.88|62.52|66.58|63.22|65.88|62.52|0
1653523800000|2022-05-26 00:10:00|65.79|62.43|64.85|61.49|65.85|62.49|64.71|61.35|0
1653524100000|2022-05-26 00:15:00|64.9|61.54|65.48|62.12|65.48|62.12|64.9|61.54|0
1653524400000|2022-05-26 00:20:00|65.51|62.15|65.54|62.18|65.57|62.21|65.34|61.98|0
1653524700000|2022-05-26 00:25:00|65.51|62.15|64.98|61.62|65.57|62.21|64.98|61.62|0
1653525000000|2022-05-26 00:30:00|64.97|61.61|64.65|61.29|65.2|61.84|64.57|61.21|0
1653525300000|2022-05-26 00:35:00|64.7|61.34|64.94|61.58|65.12|61.76|64.7|61.34|0
1653525600000|2022-05-26 00:40:00|64.92|61.56|64.45|61.09|65.1|61.74|64.43|61.07|0
1653525900000|2022-05-26 00:45:00|64.47|61.11|64.59|61.23|64.59|61.23|64.31|60.95|0
1653526200000|2022-05-26 00:50:00|64.56|61.2|64.6|61.24|64.78|61.42|64.56|61.2|0
1653526500000|2022-05-26 00:55:00|64.59|61.23|64.47|61.11|64.81|61.45|64.47|61.11|0
1653526800000|2022-05-26 01:00:00|64.49|61.13|64.56|61.2|64.69|61.33|64.49|61.13|0
1653527100000|2022-05-26 01:05:00|64.58|61.22|64.28|60.92|64.72|61.36|64.28|60.92|0
1653527400000|2022-05-26 01:10:00|64.29|60.93|64.61|61.25|64.61|61.25|64.28|60.92|0
1653527700000|2022-05-26 01:15:00|64.62|61.26|64.61|61.25|64.69|61.33|64.44|61.08|0
1653528000000|2022-05-26 01:20:00|64.62|61.26|65.03|61.67|65.07|61.71|64.59|61.23|0
1653528300000|2022-05-26 01:25:00|65.02|61.66|65.24|61.88|65.24|61.88|64.99|61.63|0
1653528600000|2022-05-26 01:30:00|65.21|61.85|65.32|61.96|65.54|62.18|65.21|61.85|0
1653528900000|2022-05-26 01:35:00|65.35|61.99|65.82|62.46|66.06|62.7|65.35|61.99|0
1653529200000|2022-05-26 01:40:00|65.86|62.5|65.82|62.46|65.96|62.6|65.64|62.28|0
1653529500000|2022-05-26 01:45:00|65.85|62.49|65.96|62.6|66.15|62.79|65.66|62.3|0
1653529800000|2022-05-26 01:50:00|65.97|62.61|65.9|62.54|66|62.64|65.76|62.4|0
1653530100000|2022-05-26 01:55:00|65.96|62.6|66.38|63.02|66.52|63.16|65.96|62.6|0
1653530400000|2022-05-26 02:00:00|66.35|62.99|66.37|63.01|66.49|63.13|66.14|62.78|0
1653530700000|2022-05-26 02:05:00|66.43|63.07|66.2|62.84|66.43|63.07|66.2|62.84|0
1653531000000|2022-05-26 02:10:00|66.18|62.82|66.61|63.25|66.71|63.35|66.09|62.73|0
1653531300000|2022-05-26 02:15:00|66.63|63.27|66.26|62.9|66.65|63.29|66.26|62.9|0
1653531600000|2022-05-26 02:20:00|66.19|62.83|66.2|62.84|66.48|63.12|66.17|62.81|0
1653531900000|2022-05-26 02:25:00|66.18|62.82|66.15|62.79|66.23|62.87|65.97|62.61|0
1653532200000|2022-05-26 02:30:00|66.14|62.78|65.86|62.5|66.14|62.78|65.83|62.47|0
1653532500000|2022-05-26 02:35:00|65.83|62.47|66.14|62.78|66.17|62.81|65.83|62.47|0
1653532800000|2022-05-26 02:40:00|66.1|62.74|66.11|62.75|66.3|62.94|65.9|62.54|0
1653533100000|2022-05-26 02:45:00|66.08|62.72|66.19|62.83|66.19|62.83|65.99|62.63|0
1653533400000|2022-05-26 02:50:00|66.22|62.86|66.1|62.74|66.22|62.86|66.08|62.72|0
1653533700000|2022-05-26 02:55:00|66.13|62.77|66.27|62.91|66.29|62.93|66.05|62.69|0
1653534000000|2022-05-26 03:00:00|66.3|62.94|66.24|62.88|66.33|62.97|66.18|62.82|0
1653534300000|2022-05-26 03:05:00|66.27|62.91|66.95|63.59|67|63.64|66.27|62.91|0
1653534600000|2022-05-26 03:10:00|66.92|63.56|67.03|63.67|67.17|63.81|66.86|63.5|0
1653534900000|2022-05-26 03:15:00|67.06|63.7|67.39|64.03|67.5|64.14|66.97|63.61|0
1653535200000|2022-05-26 03:20:00|67.4|64.04|66.96|63.6|67.43|64.07|66.91|63.55|0
1653535500000|2022-05-26 03:25:00|66.89|63.53|66.83|63.47|67.11|63.75|66.76|63.4|0
1653535800000|2022-05-26 03:30:00|66.84|63.48|66.48|63.12|66.94|63.58|66.37|63.01|0
1653536100000|2022-05-26 03:35:00|66.5|63.14|66.68|63.32|66.68|63.32|66.4|63.04|0
1653536400000|2022-05-26 03:40:00|66.65|63.29|66.45|63.09|66.65|63.29|66.38|63.02|0
1653536700000|2022-05-26 03:45:00|66.48|63.12|66.42|63.06|66.52|63.16|66.42|63.06|0
1653537000000|2022-05-26 03:50:00|66.48|63.12|66.49|63.13|66.54|63.18|66.44|63.08|0
1653537300000|2022-05-26 03:55:00|66.51|63.15|66.21|62.85|66.53|63.17|66.08|62.72|0
1653537600000|2022-05-26 04:00:00|66.19|62.83|66.35|62.99|66.36|63|66.14|62.78|0
1653537900000|2022-05-26 04:05:00|66.31|62.95|66.4|63.04|66.42|63.06|66.25|62.89|0
1653538200000|2022-05-26 04:10:00|66.39|63.03|66.46|63.1|66.49|63.13|66.3|62.94|0
1653538500000|2022-05-26 04:15:00|66.44|63.08|66.41|63.05|66.47|63.11|66.36|63|0
1653538800000|2022-05-26 04:20:00|66.44|63.08|66.64|63.28|66.69|63.33|66.38|63.02|0
1653539100000|2022-05-26 04:25:00|66.68|63.32|66.66|63.3|66.78|63.42|66.64|63.28|0
1653539400000|2022-05-26 04:30:00|66.65|63.29|66.66|63.3|66.66|63.3|66.59|63.23|0
1653539700000|2022-05-26 04:35:00|66.69|63.33|66.55|63.19|66.69|63.33|66.48|63.12|0
1653540000000|2022-05-26 04:40:00|66.53|63.17|66.8|63.44|66.86|63.5|66.52|63.16|0
1653540300000|2022-05-26 04:45:00|66.83|63.47|66.74|63.38|66.83|63.47|66.69|63.33|0
1653540600000|2022-05-26 04:50:00|66.76|63.4|67.14|63.78|67.2|63.84|66.74|63.38|0
1653540900000|2022-05-26 04:55:00|67.15|63.79|67.19|63.83|67.28|63.92|67.11|63.75|0
1653541200000|2022-05-26 05:00:00|67.22|63.86|67.11|63.75|67.44|64.08|67.05|63.69|0
1653541500000|2022-05-26 05:05:00|67.15|63.79|66.93|63.57|67.21|63.85|66.91|63.55|0
1653541800000|2022-05-26 05:10:00|66.91|63.55|67.06|63.7|67.08|63.72|66.79|63.43|0
1653542100000|2022-05-26 05:15:00|67.05|63.69|66.93|63.57|67.33|63.97|66.87|63.51|0
1653542400000|2022-05-26 05:20:00|66.95|63.59|67.1|63.74|67.1|63.74|66.79|63.43|0
1653542700000|2022-05-26 05:25:00|67.07|63.71|67.01|63.65|67.19|63.83|66.96|63.6|0
1653543000000|2022-05-26 05:30:00|66.98|63.62|66.84|63.48|67.03|63.67|66.78|63.42|0
1653543300000|2022-05-26 05:35:00|66.81|63.45|67.1|63.74|67.12|63.76|66.78|63.42|0
1653543600000|2022-05-26 05:40:00|67.12|63.76|66.92|63.56|67.18|63.82|66.84|63.48|0
1653543900000|2022-05-26 05:45:00|66.89|63.53|66.94|63.58|67.04|63.68|66.75|63.39|0
1653544200000|2022-05-26 05:50:00|66.92|63.56|67.52|64.16|67.52|64.16|66.92|63.56|0
1653544500000|2022-05-26 05:55:00|67.49|64.13|67.43|64.07|67.78|64.42|67.29|63.93|0
1653544800000|2022-05-26 06:00:00|67.37|64.01|67.59|64.23|67.69|64.33|67.16|63.8|0
1653545100000|2022-05-26 06:05:00|67.6|64.24|67.72|64.36|67.83|64.47|67.43|64.07|0
1653545400000|2022-05-26 06:10:00|67.73|64.37|67.6|64.24|67.73|64.37|67.37|64.01|0
1653545700000|2022-05-26 06:15:00|67.51|64.15|67.08|63.72|67.53|64.17|67.08|63.72|0
1653546000000|2022-05-26 06:20:00|67.11|63.75|66.97|63.61|67.34|63.98|66.97|63.61|0
1653546300000|2022-05-26 06:25:00|67.05|63.69|67.24|63.88|67.31|63.95|66.97|63.61|0
1653546600000|2022-05-26 06:30:00|67.22|63.86|67.36|64|67.48|64.12|67.22|63.86|0
1653546900000|2022-05-26 06:35:00|67.41|64.05|67.19|63.83|67.41|64.05|67.02|63.66|0
1653547200000|2022-05-26 06:40:00|67.22|63.86|66.72|63.36|67.62|64.26|66.7|63.34|0
1653547500000|2022-05-26 06:45:00|66.74|63.38|66.81|63.45|66.84|63.48|66.52|63.16|0
1653547800000|2022-05-26 06:50:00|66.79|63.43|66.66|63.3|66.81|63.45|66.63|63.27|0
1653548100000|2022-05-26 06:55:00|66.63|63.27|66.52|63.16|66.66|63.3|66.38|63.02|0
1653548400000|2022-05-26 07:00:00|66.55|63.19|66.36|63|66.55|63.19|66.07|62.71|0
1653548700000|2022-05-26 07:05:00|66.14|63.26|65.96|63.08|66.28|63.4|65.85|62.97|0
1653549000000|2022-05-26 07:10:00|65.91|63.03|66.12|63.24|66.19|63.31|65.85|62.97|0
1653549300000|2022-05-26 07:15:00|66.16|63.28|65.69|62.81|66.16|63.28|65.67|62.79|0
1653549600000|2022-05-26 07:20:00|65.68|62.8|65.43|62.55|65.74|62.86|65.37|62.49|0
1653549900000|2022-05-26 07:25:00|65.4|62.52|65.3|62.42|65.48|62.6|65.28|62.4|0
1653550200000|2022-05-26 07:30:00|65.26|62.38|64.84|61.96|65.26|62.38|64.84|61.96|0
1653550500000|2022-05-26 07:35:00|64.86|61.98|64.34|61.46|65|62.12|64.34|61.46|0
1653550800000|2022-05-26 07:40:00|64.31|61.43|65.28|62.4|65.74|62.86|64.09|61.21|0
1653551100000|2022-05-26 07:45:00|65.31|62.43|65.56|62.68|65.67|62.79|65.17|62.29|0
1653551400000|2022-05-26 07:50:00|65.59|62.71|65.39|62.51|65.63|62.75|65.36|62.48|0
1653551700000|2022-05-26 07:55:00|65.36|62.48|64.81|61.93|65.36|62.48|64.78|61.9|0
1653552000000|2022-05-26 08:00:00|64.78|61.9|65.22|62.34|65.33|62.45|64.78|61.9|0
1653552300000|2022-05-26 08:05:00|65.21|62.33|65.27|62.39|65.39|62.51|65.05|62.17|0
1653552600000|2022-05-26 08:10:00|65.33|62.45|65.74|62.86|65.74|62.86|65.19|62.31|0
1653552900000|2022-05-26 08:15:00|65.8|62.92|66.05|63.17|66.05|63.17|65.72|62.84|0
1653553200000|2022-05-26 08:20:00|66.07|63.19|66.19|63.31|66.22|63.34|65.88|63|0
1653553500000|2022-05-26 08:25:00|66.22|63.34|66.44|63.56|66.5|63.62|66.16|63.28|0
1653553800000|2022-05-26 08:30:00|66.41|63.53|65.5|62.62|66.75|63.87|65.5|62.62|0
1653554100000|2022-05-26 08:35:00|66.67|63.79|66.44|63.56|66.83|63.95|66.3|63.42|0
1653554400000|2022-05-26 08:40:00|66.41|63.53|66.35|63.47|66.49|63.61|66.27|63.39|0
1653554700000|2022-05-26 08:45:00|66.38|63.5|66.6|63.72|66.83|63.95|66.32|63.44|0
1653555000000|2022-05-26 08:50:00|66.58|63.7|66.4|63.52|66.6|63.72|66.29|63.41|0
1653555300000|2022-05-26 08:55:00|66.36|63.48|66.29|63.41|66.44|63.56|66.2|63.32|0
1653555600000|2022-05-26 09:00:00|66.26|63.38|66.6|63.72|66.64|63.76|66.2|63.32|0
1653555900000|2022-05-26 09:05:00|66.57|63.69|66.38|63.5|66.68|63.8|66.31|63.43|0
1653556200000|2022-05-26 09:10:00|66.37|63.49|66.31|63.43|66.45|63.57|66.27|63.39|0
1653556500000|2022-05-26 09:15:00|66.28|63.4|66.28|63.4|66.32|63.44|66.11|63.23|0
1653556800000|2022-05-26 09:20:00|66.27|63.39|65.72|62.84|66.28|63.4|65.72|62.84|0
1653557100000|2022-05-26 09:25:00|65.66|62.78|65.71|62.83|65.77|62.89|65.41|62.53|0
1653557400000|2022-05-26 09:30:00|65.7|62.82|65.71|62.83|65.88|63|65.63|62.75|0
1653557700000|2022-05-26 09:35:00|65.7|62.82|65.71|62.83|65.85|62.97|65.63|62.75|0
1653558000000|2022-05-26 09:40:00|65.74|62.86|65.26|62.38|65.82|62.94|65.22|62.34|0
1653558300000|2022-05-26 09:45:00|65.25|62.37|64.76|61.88|65.29|62.41|64.73|61.85|0
1653558600000|2022-05-26 09:50:00|64.77|61.89|64.79|61.91|64.95|62.07|64.7|61.82|0
1653558900000|2022-05-26 09:55:00|64.77|61.89|64.73|61.85|64.87|61.99|64.54|61.66|0
1653559200000|2022-05-26 10:00:00|64.76|61.88|64.64|61.76|64.87|61.99|64.58|61.7|0
1653559500000|2022-05-26 10:05:00|64.63|61.75|64.37|61.49|64.78|61.9|64.37|61.49|0
1653559800000|2022-05-26 10:10:00|64.33|61.45|64.75|61.87|64.84|61.96|64.33|61.45|0
1653560100000|2022-05-26 10:15:00|64.78|61.9|65|62.12|65.06|62.18|64.78|61.9|0
1653560400000|2022-05-26 10:20:00|64.99|62.11|65.01|62.13|65.07|62.19|64.86|61.98|0
1653560700000|2022-05-26 10:25:00|65.03|62.15|65.18|62.3|65.18|62.3|64.94|62.06|0
1653561000000|2022-05-26 10:30:00|65.16|62.28|65.3|62.42|65.44|62.56|65.11|62.23|0
1653561300000|2022-05-26 10:35:00|65.31|62.43|65.22|62.34|65.38|62.5|65.22|62.34|0
1653561600000|2022-05-26 10:40:00|65.19|62.31|65.19|62.31|65.42|62.54|65.17|62.29|0
1653561900000|2022-05-26 10:45:00|65.16|62.28|64.93|62.05|65.16|62.28|64.91|62.03|0
1653562200000|2022-05-26 10:50:00|64.91|62.03|64.46|61.58|64.91|62.03|64.38|61.5|0
1653562500000|2022-05-26 10:55:00|64.45|61.57|64.46|61.58|64.54|61.66|64.1|61.22|0
1653562800000|2022-05-26 11:00:00|64.45|61.57|63.83|60.95|64.49|61.61|63.75|60.87|0
1653563100000|2022-05-26 11:05:00|63.76|60.88|63.91|61.03|64.07|61.19|63.73|60.85|0
1653563400000|2022-05-26 11:10:00|63.94|61.06|63.31|60.43|63.99|61.11|63.25|60.37|0
1653563700000|2022-05-26 11:15:00|63.33|60.45|64.17|61.29|65.27|62.39|63|60.12|0
1653564000000|2022-05-26 11:20:00|64.15|61.27|62.63|59.75|64.26|61.38|61.91|59.03|0
1653564300000|2022-05-26 11:25:00|62.66|59.78|62.36|59.48|62.87|59.99|62.26|59.38|0
1653564600000|2022-05-26 11:30:00|62.34|59.46|62.98|60.1|63|60.12|62.28|59.4|0
1653564900000|2022-05-26 11:35:00|63|60.12|62.81|59.93|63.22|60.34|62.76|59.88|0
1653565200000|2022-05-26 11:40:00|62.84|59.96|62.93|60.05|62.95|60.07|62.68|59.8|0
1653565500000|2022-05-26 11:45:00|62.92|60.04|62.65|59.77|63|60.12|62.6|59.72|0
1653565800000|2022-05-26 11:50:00|62.68|59.8|62.98|60.1|63|60.12|62.54|59.66|0
1653566100000|2022-05-26 11:55:00|63|60.12|63.08|60.2|63.29|60.41|63|60.12|0
1653566400000|2022-05-26 12:00:00|63.13|60.25|63.28|60.4|63.44|60.56|63.1|60.22|0
1653566700000|2022-05-26 12:05:00|63.31|60.43|63.59|60.71|63.64|60.76|63.31|60.43|0
1653567000000|2022-05-26 12:10:00|63.62|60.74|63.53|60.65|63.62|60.74|63.4|60.52|0
1653567300000|2022-05-26 12:15:00|63.52|60.64|63.72|60.84|63.89|61.01|63.52|60.64|0
1653567600000|2022-05-26 12:20:00|63.69|60.81|63.64|60.76|63.72|60.84|63.42|60.54|0
1653567900000|2022-05-26 12:25:00|63.67|60.79|63.72|60.84|63.79|60.91|63.56|60.68|0
1653568200000|2022-05-26 12:30:00|63.7|60.82|64.07|61.19|64.36|61.48|63.32|60.44|0
1653568500000|2022-05-26 12:35:00|64.06|61.18|63.89|61.01|64.4|61.52|63.81|60.93|0
1653568800000|2022-05-26 12:40:00|63.88|61|61.41|58.53|63.97|61.09|61.34|58.46|0
1653569100000|2022-05-26 12:45:00|61.4|58.52|61.29|58.41|61.58|58.7|61.14|58.26|0
1653569400000|2022-05-26 12:50:00|61.34|58.46|61.07|58.19|61.54|58.66|60.94|58.06|0
1653569700000|2022-05-26 12:55:00|61.1|58.22|61.39|58.51|61.5|58.62|61.1|58.22|0
1653570000000|2022-05-26 13:00:00|61.42|58.54|61.74|58.86|61.74|58.86|61.32|58.44|0
1653570300000|2022-05-26 13:05:00|61.75|58.87|61.95|59.07|62.03|59.15|61.68|58.8|0
1653570600000|2022-05-26 13:10:00|62|59.12|61.97|59.09|62.14|59.26|61.87|58.99|0
1653570900000|2022-05-26 13:15:00|61.95|59.07|62.53|59.65|62.59|59.71|61.95|59.07|0
1653571200000|2022-05-26 13:20:00|62.54|59.66|62.4|59.52|62.78|59.9|62.29|59.41|0
1653571500000|2022-05-26 13:25:00|62.38|59.5|62.54|59.66|62.62|59.74|62.32|59.44|0
1653571800000|2022-05-26 13:30:00|62.67|59.79|60.82|57.94|62.69|59.81|60.82|57.94|0
1653572100000|2022-05-26 13:35:00|60.85|57.97|60|57.12|61.01|58.13|59.54|56.66|0
1653572400000|2022-05-26 13:40:00|59.92|57.04|60.97|58.09|61.5|58.62|59.83|56.95|0
1653572700000|2022-05-26 13:45:00|60.91|58.03|60.57|57.69|61.41|58.53|60.34|57.46|0
1653573000000|2022-05-26 13:50:00|60.59|57.71|60.12|57.24|60.74|57.86|59.67|56.79|0
1653573300000|2022-05-26 13:55:00|60.2|57.32|59.91|57.03|60.41|57.53|59.73|56.85|0
1653573600000|2022-05-26 14:00:00|59.78|56.9|59.89|57.01|59.99|57.11|59.53|56.65|0
1653573900000|2022-05-26 14:05:00|59.83|56.95|59.21|56.33|59.99|57.11|58.95|56.07|0
1653574200000|2022-05-26 14:10:00|59.19|56.31|58.63|55.75|59.52|56.64|58.48|55.6|0
1653574500000|2022-05-26 14:15:00|58.65|55.77|59.45|56.57|59.63|56.75|58.35|55.47|0
1653574800000|2022-05-26 14:20:00|59.4|56.52|59.24|56.36|59.73|56.85|59.12|56.24|0
1653575100000|2022-05-26 14:25:00|59.22|56.34|59.78|56.9|59.85|56.97|59.22|56.34|0
1653575400000|2022-05-26 14:30:00|59.73|56.85|59.54|56.66|59.93|57.05|59.19|56.31|0
1653575700000|2022-05-26 14:35:00|59.52|56.64|58.93|56.05|59.52|56.64|58.93|56.05|0
1653576000000|2022-05-26 14:40:00|58.95|56.07|59.13|56.25|59.31|56.43|58.83|55.95|0
1653576300000|2022-05-26 14:45:00|59.16|56.28|58.98|56.1|59.51|56.63|58.93|56.05|0
1653576600000|2022-05-26 14:50:00|58.95|56.07|58.29|55.41|58.95|56.07|58.16|55.28|0
1653576900000|2022-05-26 14:55:00|58.26|55.38|58.06|55.18|58.41|55.53|57.98|55.1|0
1653577200000|2022-05-26 15:00:00|58.01|55.13|57.38|54.5|58.11|55.23|57.34|54.46|0
1653577500000|2022-05-26 15:05:00|57.41|54.53|58.31|55.43|58.36|55.48|57.31|54.43|0
1653577800000|2022-05-26 15:10:00|58.26|55.38|56.96|54.08|58.34|55.46|56.96|54.08|0
1653578100000|2022-05-26 15:15:00|56.93|54.05|57.06|54.18|57.16|54.28|56.79|53.91|0
1653578400000|2022-05-26 15:20:00|57.03|54.15|57.08|54.2|57.3|54.42|56.73|53.85|0
1653578700000|2022-05-26 15:25:00|57.05|54.17|57.42|54.54|57.52|54.64|56.92|54.04|0
1653579000000|2022-05-26 15:30:00|57.35|54.47|57.67|54.79|57.67|54.79|56.95|54.07|0
1653579300000|2022-05-26 15:35:00|57.75|54.87|57.32|54.44|57.85|54.97|57.27|54.39|0
1653579600000|2022-05-26 15:40:00|57.33|54.45|57.27|54.39|57.55|54.67|57.15|54.27|0
1653579900000|2022-05-26 15:45:00|57.22|54.34|57.64|54.76|57.92|55.04|57.18|54.3|0
1653580200000|2022-05-26 15:50:00|57.67|54.79|57.59|54.71|57.87|54.99|57.52|54.64|0
1653580500000|2022-05-26 15:55:00|57.57|54.69|57.19|54.31|57.59|54.71|57.04|54.16|0
1653580800000|2022-05-26 16:00:00|57.22|54.34|56.7|53.82|57.39|54.51|56.67|53.79|0
1653581100000|2022-05-26 16:05:00|56.72|53.84|56.99|54.11|57.09|54.21|56.67|53.79|0
1653581400000|2022-05-26 16:10:00|57.02|54.14|56.5|53.62|57.02|54.14|56.42|53.54|0
1653581700000|2022-05-26 16:15:00|56.52|53.64|56.5|53.62|56.72|53.84|56.47|53.59|0
1653582000000|2022-05-26 16:20:00|56.52|53.64|56.15|53.27|56.52|53.64|56.13|53.25|0
1653582300000|2022-05-26 16:25:00|56.13|53.25|55.93|53.05|56.3|53.42|55.93|53.05|0
1653582600000|2022-05-26 16:30:00|55.91|53.03|56.75|53.87|56.8|53.92|55.76|52.88|0
1653582900000|2022-05-26 16:35:00|56.73|53.85|56.61|53.73|56.88|54|56.58|53.7|0
1653583200000|2022-05-26 16:40:00|56.58|53.7|56.82|53.94|56.85|53.97|56.56|53.68|0
1653583500000|2022-05-26 16:45:00|56.87|53.99|56.6|53.72|56.97|54.09|56.53|53.65|0
1653583800000|2022-05-26 16:50:00|56.63|53.75|56.26|53.38|56.63|53.75|56.26|53.38|0
1653584100000|2022-05-26 16:55:00|56.24|53.36|56.02|53.14|56.33|53.45|55.97|53.09|0
1653584400000|2022-05-26 17:00:00|55.99|53.11|55.75|52.87|56.02|53.14|55.73|52.85|0
1653584700000|2022-05-26 17:05:00|55.77|52.89|55.51|52.63|55.82|52.94|55.51|52.63|0
1653585000000|2022-05-26 17:10:00|55.48|52.6|55.89|53.01|56.16|53.28|55.34|52.46|0
1653585300000|2022-05-26 17:15:00|55.87|52.99|56.11|53.23|56.18|53.3|55.87|52.99|0
1653585600000|2022-05-26 17:20:00|56.08|53.2|57.54|54.66|57.6|54.72|55.44|52.56|0
1653585900000|2022-05-26 17:25:00|57.52|54.64|57.54|54.66|57.71|54.83|57.12|54.24|0
1653586200000|2022-05-26 17:30:00|57.49|54.61|57.19|54.31|57.59|54.71|57.14|54.26|0
1653586500000|2022-05-26 17:35:00|57.23|54.35|57.34|54.46|57.44|54.56|57.22|54.34|0
1653586800000|2022-05-26 17:40:00|57.29|54.41|57.24|54.36|57.46|54.58|57.14|54.26|0
1653587100000|2022-05-26 17:45:00|57.26|54.38|57.16|54.28|57.34|54.46|57.07|54.19|0
1653587400000|2022-05-26 17:50:00|57.19|54.31|57.25|54.37|57.31|54.43|57.11|54.23|0
1653587700000|2022-05-26 17:55:00|57.24|54.36|56.94|54.06|57.63|54.75|56.84|53.96|0
1653588000000|2022-05-26 18:00:00|56.96|54.08|56.96|54.08|57.21|54.33|56.82|53.94|0
1653588300000|2022-05-26 18:05:00|56.99|54.11|57.08|54.2|57.43|54.55|56.91|54.03|0
1653588600000|2022-05-26 18:10:00|57.03|54.15|57.03|54.15|57.35|54.47|56.94|54.06|0
1653588900000|2022-05-26 18:15:00|57.08|54.2|57.08|54.2|57.18|54.3|56.86|53.98|0
1653589200000|2022-05-26 18:20:00|57.06|54.18|56.62|53.74|57.08|54.2|56.62|53.74|0
1653589500000|2022-05-26 18:25:00|56.64|53.76|57.03|54.15|57.13|54.25|56.57|53.69|0
1653589800000|2022-05-26 18:30:00|57.05|54.17|57.24|54.36|57.3|54.42|56.93|54.05|0
1653590100000|2022-05-26 18:35:00|57.22|54.34|57.52|54.64|57.76|54.88|57.2|54.32|0
1653590400000|2022-05-26 18:40:00|57.54|54.66|57.27|54.39|57.74|54.86|57.2|54.32|0
1653590700000|2022-05-26 18:45:00|57.24|54.36|57.32|54.44|57.46|54.58|57.12|54.24|0
1653591000000|2022-05-26 18:50:00|57.3|54.42|57.29|54.41|57.41|54.53|57.07|54.19|0
1653591300000|2022-05-26 18:55:00|57.31|54.43|57.14|54.26|57.34|54.46|56.95|54.07|0
1653591600000|2022-05-26 19:00:00|57.19|54.31|57.8|54.92|58|55.12|57.09|54.21|0
1653591900000|2022-05-26 19:05:00|57.83|54.95|57.24|54.36|57.88|55|57.11|54.23|0
1653592200000|2022-05-26 19:10:00|57.26|54.38|57.59|54.71|57.75|54.87|57.24|54.36|0
1653592500000|2022-05-26 19:15:00|57.6|54.72|58.1|55.22|58.5|55.62|57.48|54.6|0
1653592800000|2022-05-26 19:20:00|58.07|55.19|58.28|55.4|58.6|55.72|57.97|55.09|0
1653593100000|2022-05-26 19:25:00|58.3|55.42|58|55.12|58.55|55.67|57.77|54.89|0
1653593400000|2022-05-26 19:30:00|58.07|55.19|57.67|54.79|58.17|55.29|57.6|54.72|0
1653593700000|2022-05-26 19:35:00|57.7|54.82|57.45|54.57|58.02|55.14|57.4|54.52|0
1653594000000|2022-05-26 19:40:00|57.5|54.62|56.88|54|57.52|54.64|56.88|54|0
1653594300000|2022-05-26 19:45:00|56.83|53.95|56.47|53.59|57.08|54.2|56.47|53.59|0
1653594600000|2022-05-26 19:50:00|56.23|53.35|57.62|54.74|57.62|54.74|56.2|53.32|0
1653594900000|2022-05-26 19:55:00|57.69|54.81|57.96|55.08|58.19|55.31|57.44|54.56|0
1653595200000|2022-05-26 20:00:00|57.89|55.01|57.85|54.97|58.06|55.18|57.41|54.53|0
1653595500000|2022-05-26 20:05:00|57.88|55|58|55.12|58.23|55.35|57.88|55|0
1653595800000|2022-05-26 20:10:00|57.95|55.07|58.05|55.17|58.11|55.23|57.84|54.96|0
1653596100000|2022-05-26 20:15:00|58.29|54.93|58.24|54.88|58.31|54.95|58.04|54.68|0
1653596400000|2022-05-26 20:20:00|58.25|54.89|58.3|54.94|58.31|54.95|58.14|54.78|0
1653596700000|2022-05-26 20:25:00|58.31|54.95|58.16|54.8|58.31|54.95|58.11|54.75|0
1653597000000|2022-05-26 20:30:00|58.18|54.82|58.06|54.7|58.23|54.87|58.04|54.68|0
1653597300000|2022-05-26 20:35:00|58.08|54.72|58.06|54.7|58.13|54.77|58.03|54.67|0
1653597600000|2022-05-26 20:40:00|58.08|54.72|58.03|54.67|58.1|54.74|58|54.64|0
1653597900000|2022-05-26 20:45:00|58.08|54.72|58.05|54.69|58.13|54.77|58.03|54.67|0
1653598200000|2022-05-26 20:50:00|58.1|54.74|58.03|54.67|58.2|54.84|58.03|54.67|0
1653598500000|2022-05-26 20:55:00|58.08|54.72|58.01|54.65|58.08|54.72|57.94|54.58|0
1653598800000|2022-05-26 21:00:00|58.03|54.67|57.96|54.6|58.03|54.67|57.94|54.58|0
1653599100000|2022-05-26 21:05:00|57.95|54.59|57.9|54.54|57.95|54.59|57.86|54.5|0
1653599400000|2022-05-26 21:10:00|57.91|54.55|57.98|54.62|58|54.64|57.9|54.54|0
1653599700000|2022-05-26 21:15:00|57.97|54.61|58.1|54.74|58.11|54.75|57.97|54.61|0
1653600000000|2022-05-26 21:20:00|58.09|54.73|58.07|54.71|58.11|54.75|58.06|54.7|0
1653600300000|2022-05-26 21:25:00|58.08|54.72|58.05|54.69|58.09|54.73|58.04|54.68|0
1653600600000|2022-05-26 21:30:00|58.04|54.68|58|54.64|58.04|54.68|58|54.64|0
1653600900000|2022-05-26 21:35:00|57.99|54.63|58|54.64|58.01|54.65|57.99|54.63|0
1653601200000|2022-05-26 21:40:00|58.02|54.66|58.02|54.66|58.02|54.66|57.98|54.62|0
1653601500000|2022-05-26 21:45:00|57.99|54.63|58.03|54.67|58.03|54.67|57.99|54.63|0
1653601800000|2022-05-26 21:50:00|58.02|54.66|58.05|54.69|58.09|54.73|58.01|54.65|0
1653602100000|2022-05-26 21:55:00|58.07|54.71|58.2|54.84|58.21|54.85|58.03|54.67|0
1653602400000|2022-05-26 22:00:00|58.27|54.91|58.07|54.71|58.33|54.97|57.99|54.63|0
1653602700000|2022-05-26 22:05:00|58.04|54.68|57.82|54.46|58.13|54.77|57.79|54.43|0
1653603000000|2022-05-26 22:10:00|57.77|54.41|57.75|54.39|57.96|54.6|57.7|54.34|0
1653603300000|2022-05-26 22:15:00|57.73|54.37|57.53|54.17|57.73|54.37|57.53|54.17|0
1653603600000|2022-05-26 22:20:00|57.55|54.19|57.4|54.04|57.55|54.19|57.33|53.97|0
1653603900000|2022-05-26 22:25:00|57.38|54.02|57.67|54.31|57.7|54.34|57.32|53.96|0
1653604200000|2022-05-26 22:30:00|57.62|54.26|57.8|54.44|57.82|54.46|57.55|54.19|0
1653604500000|2022-05-26 22:35:00|57.82|54.46|57.87|54.51|57.87|54.51|57.76|54.4|0
1653604800000|2022-05-26 22:40:00|57.84|54.48|57.54|54.18|57.87|54.51|57.54|54.18|0
1653605100000|2022-05-26 22:45:00|57.52|54.16|57.72|54.36|57.77|54.41|57.52|54.16|0
1653605400000|2022-05-26 22:50:00|57.69|54.33|57.66|54.3|57.74|54.38|57.59|54.23|0
1653605700000|2022-05-26 22:55:00|57.69|54.33|57.68|54.32|57.76|54.4|57.66|54.3|0
1653606000000|2022-05-26 23:00:00|57.65|54.29|57.77|54.41|57.81|54.45|57.65|54.29|0
1653606300000|2022-05-26 23:05:00|57.76|54.4|57.64|54.28|57.79|54.43|57.59|54.23|0
1653606600000|2022-05-26 23:10:00|57.66|54.3|57.63|54.27|57.66|54.3|57.55|54.19|0
1653606900000|2022-05-26 23:15:00|57.65|54.29|57.73|54.37|57.76|54.4|57.56|54.2|0
1653607200000|2022-05-26 23:20:00|57.71|54.35|57.61|54.25|57.71|54.35|57.58|54.22|0
1653607500000|2022-05-26 23:25:00|57.59|54.23|57.48|54.12|57.61|54.25|57.46|54.1|0
1653607800000|2022-05-26 23:30:00|57.51|54.15|57.38|54.02|57.53|54.17|57.38|54.02|0
1653608100000|2022-05-26 23:35:00|57.39|54.03|57.31|53.95|57.41|54.05|57.29|53.93|0
1653608400000|2022-05-26 23:40:00|57.26|53.9|57.29|53.93|57.33|53.97|57.23|53.87|0
1653608700000|2022-05-26 23:45:00|57.28|53.92|57.3|53.94|57.3|53.94|57.16|53.8|0
1653609000000|2022-05-26 23:50:00|57.24|53.88|57.3|53.94|57.42|54.06|57.23|53.87|0
1653609300000|2022-05-26 23:55:00|57.33|53.97|57.39|54.03|57.39|54.03|57.26|53.9|0
1653609600000|2022-05-27 00:00:00|57.37|54.01|57.3|53.94|57.45|54.09|57.13|53.77|0
1653609900000|2022-05-27 00:05:00|57.27|53.91|57.39|54.03|57.42|54.06|57.17|53.81|0
1653610200000|2022-05-27 00:10:00|57.42|54.06|57.58|54.22|57.63|54.27|57.37|54.01|0
1653610500000|2022-05-27 00:15:00|57.57|54.21|57.44|54.08|57.69|54.33|57.37|54.01|0
1653610800000|2022-05-27 00:20:00|57.42|54.06|57.44|54.08|57.51|54.15|57.34|53.98|0
1653611100000|2022-05-27 00:25:00|57.43|54.07|57.44|54.08|57.51|54.15|57.41|54.05|0
1653611400000|2022-05-27 00:30:00|57.41|54.05|57.42|54.06|57.46|54.1|57.34|53.98|0
1653611700000|2022-05-27 00:35:00|57.44|54.08|57.88|54.52|57.95|54.59|57.41|54.05|0
1653612000000|2022-05-27 00:40:00|57.87|54.51|58.5|55.14|58.58|55.22|57.87|54.51|0
1653612300000|2022-05-27 00:45:00|58.58|55.22|58.78|55.42|58.88|55.52|58.5|55.14|0
1653612600000|2022-05-27 00:50:00|58.76|55.4|58.46|55.1|58.76|55.4|58.35|54.99|0
1653612900000|2022-05-27 00:55:00|58.47|55.11|58.33|54.97|58.5|55.14|58.25|54.89|0
1653613200000|2022-05-27 01:00:00|58.32|54.96|58.29|54.93|58.36|55|58.15|54.79|0
1653613500000|2022-05-27 01:05:00|58.27|54.91|58.27|54.91|58.33|54.97|58.17|54.81|0
1653613800000|2022-05-27 01:10:00|58.28|54.92|58.07|54.71|58.39|55.03|58.07|54.71|0
1653614100000|2022-05-27 01:15:00|58.08|54.72|57.92|54.56|58.14|54.78|57.92|54.56|0
1653614400000|2022-05-27 01:20:00|57.89|54.53|57.89|54.53|58.04|54.68|57.84|54.48|0
1653614700000|2022-05-27 01:25:00|57.86|54.5|58.14|54.78|58.16|54.8|57.85|54.49|0
1653615000000|2022-05-27 01:30:00|58.09|54.73|57.94|54.58|58.26|54.9|57.94|54.58|0
1653615300000|2022-05-27 01:35:00|57.91|54.55|58.4|55.04|58.46|55.1|57.85|54.49|0
1653615600000|2022-05-27 01:40:00|58.36|55|58.23|54.87|58.43|55.07|58.22|54.86|0
1653615900000|2022-05-27 01:45:00|58.24|54.88|58.16|54.8|58.33|54.97|58.08|54.72|0
1653616200000|2022-05-27 01:50:00|58.13|54.77|57.89|54.53|58.13|54.77|57.76|54.4|0
1653616500000|2022-05-27 01:55:00|57.88|54.52|57.98|54.62|58.13|54.77|57.81|54.45|0
1653616800000|2022-05-27 02:00:00|58.08|54.72|57.93|54.57|58.1|54.74|57.9|54.54|0
1653617100000|2022-05-27 02:05:00|57.91|54.55|58.02|54.66|58.15|54.79|57.84|54.48|0
1653617400000|2022-05-27 02:10:00|57.97|54.61|58.19|54.83|58.2|54.84|57.97|54.61|0
1653617700000|2022-05-27 02:15:00|58.17|54.81|58.15|54.79|58.27|54.91|58.1|54.74|0
1653618000000|2022-05-27 02:20:00|58.11|54.75|58.03|54.67|58.15|54.79|58.03|54.67|0
1653618300000|2022-05-27 02:25:00|58.02|54.66|58.22|54.86|58.24|54.88|58.01|54.65|0
1653618600000|2022-05-27 02:30:00|58.21|54.85|58.17|54.81|58.24|54.88|58.09|54.73|0
1653618900000|2022-05-27 02:35:00|58.14|54.78|58.06|54.7|58.29|54.93|58.05|54.69|0
1653619200000|2022-05-27 02:40:00|58.09|54.73|58.24|54.88|58.24|54.88|58.09|54.73|0
1653619500000|2022-05-27 02:45:00|58.28|54.92|58.31|54.95|58.39|55.03|58.21|54.85|0
1653619800000|2022-05-27 02:50:00|58.3|54.94|58.38|55.02|58.38|55.02|58.26|54.9|0
1653620100000|2022-05-27 02:55:00|58.36|55|58.33|54.97|58.43|55.07|58.28|54.92|0
1653620400000|2022-05-27 03:00:00|58.31|54.95|58.19|54.83|58.36|55|58.19|54.83|0
1653620700000|2022-05-27 03:05:00|58.21|54.85|58.08|54.72|58.23|54.87|58.06|54.7|0
1653621000000|2022-05-27 03:10:00|58.11|54.75|58.07|54.71|58.18|54.82|58.03|54.67|0
1653621300000|2022-05-27 03:15:00|58.1|54.74|58|54.64|58.15|54.79|57.95|54.59|0
1653621600000|2022-05-27 03:20:00|57.99|54.63|57.93|54.57|57.99|54.63|57.79|54.43|0
1653621900000|2022-05-27 03:25:00|57.94|54.58|57.74|54.38|57.94|54.58|57.68|54.32|0
1653622200000|2022-05-27 03:30:00|57.73|54.37|57.85|54.49|57.87|54.51|57.73|54.37|0
1653622500000|2022-05-27 03:35:00|57.87|54.51|57.97|54.61|57.97|54.61|57.8|54.44|0
1653622800000|2022-05-27 03:40:00|57.95|54.59|57.91|54.55|57.97|54.61|57.85|54.49|0
1653623100000|2022-05-27 03:45:00|57.88|54.52|57.92|54.56|57.92|54.56|57.84|54.48|0
1653623400000|2022-05-27 03:50:00|57.89|54.53|58.03|54.67|58.05|54.69|57.87|54.51|0
1653623700000|2022-05-27 03:55:00|58.02|54.66|58.16|54.8|58.16|54.8|57.95|54.59|0
1653624000000|2022-05-27 04:00:00|58.14|54.78|58.09|54.73|58.16|54.8|58.09|54.73|0
1653624300000|2022-05-27 04:05:00|58.08|54.72|57.94|54.58|58.09|54.73|57.91|54.55|0
1653624600000|2022-05-27 04:10:00|57.92|54.56|57.81|54.45|57.92|54.56|57.76|54.4|0
1653624900000|2022-05-27 04:15:00|57.79|54.43|57.76|54.4|57.84|54.48|57.76|54.4|0
1653625200000|2022-05-27 04:20:00|57.78|54.42|57.81|54.45|57.81|54.45|57.76|54.4|0
1653625500000|2022-05-27 04:25:00|57.83|54.47|57.78|54.42|57.83|54.47|57.73|54.37|0
1653625800000|2022-05-27 04:30:00|57.76|54.4|57.73|54.37|57.81|54.45|57.63|54.27|0
1653626100000|2022-05-27 04:35:00|57.71|54.35|57.75|54.39|57.78|54.42|57.68|54.32|0
1653626400000|2022-05-27 04:40:00|57.73|54.37|58.44|55.08|58.48|55.12|57.59|54.23|0
1653626700000|2022-05-27 04:45:00|58.43|55.07|58.47|55.11|58.5|55.14|58.38|55.02|0
1653627000000|2022-05-27 04:50:00|58.45|55.09|58.55|55.19|58.56|55.2|58.42|55.06|0
1653627300000|2022-05-27 04:55:00|58.52|55.16|58.61|55.25|58.61|55.25|58.52|55.16|0
1653627600000|2022-05-27 05:00:00|58.6|55.24|58.62|55.26|58.72|55.36|58.6|55.24|0
1653627900000|2022-05-27 05:05:00|58.63|55.27|58.58|55.22|58.72|55.36|58.49|55.13|0
1653628200000|2022-05-27 05:10:00|58.59|55.23|58.43|55.07|58.59|55.23|58.39|55.03|0
1653628500000|2022-05-27 05:15:00|58.44|55.08|58.44|55.08|58.49|55.13|58.32|54.96|0
1653628800000|2022-05-27 05:20:00|58.46|55.1|58.64|55.28|58.66|55.3|58.43|55.07|0
1653629100000|2022-05-27 05:25:00|58.65|55.29|58.51|55.15|58.66|55.3|58.48|55.12|0
1653629400000|2022-05-27 05:30:00|58.54|55.18|58.65|55.29|58.66|55.3|58.49|55.13|0
1653629700000|2022-05-27 05:35:00|58.63|55.27|58.68|55.32|58.73|55.37|58.53|55.17|0
1653630000000|2022-05-27 05:40:00|58.66|55.3|58.77|55.41|58.86|55.5|58.66|55.3|0
1653630300000|2022-05-27 05:45:00|58.78|55.42|59.01|55.65|59.13|55.77|58.74|55.38|0
1653630600000|2022-05-27 05:50:00|59.03|55.67|59.13|55.77|59.16|55.8|59.01|55.65|0
1653630900000|2022-05-27 05:55:00|59.16|55.8|58.8|55.44|59.23|55.87|58.8|55.44|0
1653631200000|2022-05-27 06:00:00|58.79|55.43|58.83|55.47|59.1|55.74|58.78|55.42|0
1653631500000|2022-05-27 06:05:00|58.8|55.44|59.13|55.77|59.25|55.89|58.79|55.43|0
1653631800000|2022-05-27 06:10:00|59.1|55.74|58.92|55.56|59.15|55.79|58.85|55.49|0
1653632100000|2022-05-27 06:15:00|58.95|55.59|58.95|55.59|58.97|55.61|58.77|55.41|0
1653632400000|2022-05-27 06:20:00|58.97|55.61|59.5|56.14|59.56|56.2|58.92|55.56|0
1653632700000|2022-05-27 06:25:00|59.49|56.13|59.38|56.02|59.73|56.37|59.38|56.02|0
1653633000000|2022-05-27 06:30:00|59.4|56.04|59.4|56.04|59.58|56.22|59.38|56.02|0
1653633300000|2022-05-27 06:35:00|59.39|56.03|59.45|56.09|59.45|56.09|59.32|55.96|0
1653633600000|2022-05-27 06:40:00|59.44|56.08|59.4|56.04|59.6|56.24|59.37|56.01|0
1653633900000|2022-05-27 06:45:00|59.38|56.02|59.34|55.98|59.42|56.06|59.22|55.86|0
1653634200000|2022-05-27 06:50:00|59.36|56|58.84|55.48|59.36|56|58.84|55.48|0
1653634500000|2022-05-27 06:55:00|58.82|55.46|58.69|55.33|58.92|55.56|58.67|55.31|0
1653634800000|2022-05-27 07:00:00|58.73|55.37|58.63|55.27|58.91|55.55|58.44|55.08|0
1653635100000|2022-05-27 07:05:00|58.4|55.52|58.48|55.6|58.57|55.69|58.37|55.49|0
1653635400000|2022-05-27 07:10:00|58.47|55.59|58.75|55.87|58.96|56.08|58.12|55.24|0
1653635700000|2022-05-27 07:15:00|58.71|55.83|59.07|56.19|59.13|56.25|58.64|55.76|0
1653636000000|2022-05-27 07:20:00|59.1|56.22|58.87|55.99|59.1|56.22|58.82|55.94|0
1653636300000|2022-05-27 07:25:00|58.91|56.03|58.75|55.87|58.97|56.09|58.57|55.69|0
1653636600000|2022-05-27 07:30:00|58.74|55.86|58.73|55.85|58.95|56.07|58.56|55.68|0
1653636900000|2022-05-27 07:35:00|58.74|55.86|58.64|55.76|58.75|55.87|58.45|55.57|0
1653637200000|2022-05-27 07:40:00|58.66|55.78|58.72|55.84|58.94|56.06|58.61|55.73|0
1653637500000|2022-05-27 07:45:00|58.75|55.87|58.81|55.93|58.9|56.02|58.63|55.75|0
1653637800000|2022-05-27 07:50:00|58.8|55.92|58.46|55.58|58.83|55.95|58.38|55.5|0
1653638100000|2022-05-27 07:55:00|58.48|55.6|58.68|55.8|58.73|55.85|58.41|55.53|0
1653638400000|2022-05-27 08:00:00|58.71|55.83|58.7|55.82|58.88|56|58.65|55.77|0
1653638700000|2022-05-27 08:05:00|58.73|55.85|58.38|55.5|58.8|55.92|58.33|55.45|0
1653639000000|2022-05-27 08:10:00|58.4|55.52|58.25|55.37|58.61|55.73|58.18|55.3|0
1653639300000|2022-05-27 08:15:00|58.28|55.4|58.32|55.44|58.43|55.55|57.93|55.05|0
1653639600000|2022-05-27 08:20:00|58.3|55.42|57.85|54.97|58.31|55.43|57.83|54.95|0
1653639900000|2022-05-27 08:25:00|57.83|54.95|57.47|54.59|57.85|54.97|56.98|54.1|0
1653640200000|2022-05-27 08:30:00|57.43|54.55|57.14|54.26|57.43|54.55|57.04|54.16|0
1653640500000|2022-05-27 08:35:00|57.15|54.27|57.33|54.45|57.33|54.45|57|54.12|0
1653640800000|2022-05-27 08:40:00|57.32|54.44|57.4|54.52|57.45|54.57|57.16|54.28|0
1653641100000|2022-05-27 08:45:00|57.42|54.54|57.6|54.72|57.62|54.74|57.42|54.54|0
1653641400000|2022-05-27 08:50:00|57.62|54.74|57.5|54.62|57.72|54.84|57.47|54.59|0
1653641700000|2022-05-27 08:55:00|57.47|54.59|57.23|54.35|57.53|54.65|57.2|54.32|0
1653642000000|2022-05-27 09:00:00|57.21|54.33|57.69|54.81|57.72|54.84|57.19|54.31|0
1653642300000|2022-05-27 09:05:00|57.72|54.84|57.69|54.81|57.8|54.92|57.62|54.74|0
1653642600000|2022-05-27 09:10:00|57.7|54.82|57.85|54.97|57.86|54.98|57.69|54.81|0
1653642900000|2022-05-27 09:15:00|57.89|55.01|57.66|54.78|57.9|55.02|57.66|54.78|0
1653643200000|2022-05-27 09:20:00|57.67|54.79|57.66|54.78|57.73|54.85|57.6|54.72|0
1653643500000|2022-05-27 09:25:00|57.68|54.8|57.39|54.51|57.71|54.83|57.35|54.47|0
1653643800000|2022-05-27 09:30:00|57.41|54.53|57.39|54.51|57.56|54.68|57.24|54.36|0
1653644100000|2022-05-27 09:35:00|57.41|54.53|57.26|54.38|57.46|54.58|57.24|54.36|0
1653644400000|2022-05-27 09:40:00|57.29|54.41|57.16|54.28|57.29|54.41|57.07|54.19|0
1653644700000|2022-05-27 09:45:00|57.19|54.31|57.06|54.18|57.31|54.43|56.99|54.11|0
1653645000000|2022-05-27 09:50:00|57.02|54.14|56.77|53.89|57.02|54.14|56.77|53.89|0
1653645300000|2022-05-27 09:55:00|56.72|53.84|56.65|53.77|56.75|53.87|56.38|53.5|0
1653645600000|2022-05-27 10:00:00|56.62|53.74|57.04|54.16|57.28|54.4|56.62|53.74|0
1653645900000|2022-05-27 10:05:00|57.06|54.18|57.47|54.59|57.47|54.59|57.02|54.14|0
1653646200000|2022-05-27 10:10:00|57.45|54.57|57.15|54.27|57.45|54.57|57.11|54.23|0
1653646500000|2022-05-27 10:15:00|57.13|54.25|57.35|54.47|57.35|54.47|57.06|54.18|0
1653646800000|2022-05-27 10:20:00|57.39|54.51|57.27|54.39|57.47|54.59|57.25|54.37|0
1653647100000|2022-05-27 10:25:00|57.26|54.38|57.22|54.34|57.32|54.44|57.15|54.27|0
1653647400000|2022-05-27 10:30:00|57.2|54.32|57.29|54.41|57.37|54.49|57.15|54.27|0
1653647700000|2022-05-27 10:35:00|57.28|54.4|57.32|54.44|57.39|54.51|57.22|54.34|0
1653648000000|2022-05-27 10:40:00|57.34|54.46|57.27|54.39|57.36|54.48|57.15|54.27|0
1653648300000|2022-05-27 10:45:00|57.24|54.36|57.41|54.53|57.44|54.56|57.23|54.35|0
1653648600000|2022-05-27 10:50:00|57.4|54.52|57.02|54.14|57.56|54.68|56.97|54.09|0
1653648900000|2022-05-27 10:55:00|57.04|54.16|56.87|53.99|57.15|54.27|56.82|53.94|0
1653649200000|2022-05-27 11:00:00|56.99|54.11|57.25|54.37|57.26|54.38|56.97|54.09|0
1653649500000|2022-05-27 11:05:00|57.28|54.4|57.21|54.33|57.38|54.5|57.09|54.21|0
1653649800000|2022-05-27 11:10:00|57.23|54.35|57.16|54.28|57.34|54.46|57.06|54.18|0
1653650100000|2022-05-27 11:15:00|57.18|54.3|57.52|54.64|57.6|54.72|57.09|54.21|0
1653650400000|2022-05-27 11:20:00|57.51|54.63|57.67|54.79|57.77|54.89|57.45|54.57|0
1653650700000|2022-05-27 11:25:00|57.7|54.82|57.47|54.59|57.72|54.84|57.45|54.57|0
1653651000000|2022-05-27 11:30:00|57.49|54.61|57.62|54.74|57.77|54.89|57.47|54.59|0
1653651300000|2022-05-27 11:35:00|57.59|54.71|57.68|54.8|57.79|54.91|57.56|54.68|0
1653651600000|2022-05-27 11:40:00|57.69|54.81|57.42|54.54|57.69|54.81|57.32|54.44|0
1653651900000|2022-05-27 11:45:00|57.41|54.53|57.74|54.86|57.81|54.93|57.39|54.51|0
1653652200000|2022-05-27 11:50:00|57.77|54.89|58.16|55.28|58.26|55.38|57.71|54.83|0
1653652500000|2022-05-27 11:55:00|58.13|55.25|58.2|55.32|58.29|55.41|58.11|55.23|0
1653652800000|2022-05-27 12:00:00|58.18|55.3|57.78|54.9|58.33|55.45|57.78|54.9|0
1653653100000|2022-05-27 12:05:00|57.81|54.93|57.41|54.53|57.81|54.93|57.39|54.51|0
1653653400000|2022-05-27 12:10:00|57.39|54.51|57.46|54.58|57.5|54.62|57.26|54.38|0
1653653700000|2022-05-27 12:15:00|57.48|54.6|57.68|54.8|57.68|54.8|57.48|54.6|0
1653654000000|2022-05-27 12:20:00|57.63|54.75|57.48|54.6|57.7|54.82|57.36|54.48|0
1653654300000|2022-05-27 12:25:00|57.49|54.61|57.72|54.84|57.76|54.88|57.45|54.57|0
1653654600000|2022-05-27 12:30:00|57.7|54.82|57.11|54.23|58.07|55.19|56.89|54.01|0
1653654900000|2022-05-27 12:35:00|57.01|54.13|56.12|53.24|57.15|54.27|56.04|53.16|0
1653655200000|2022-05-27 12:40:00|56.15|53.27|56.11|53.23|56.31|53.43|56.06|53.18|0
1653655500000|2022-05-27 12:45:00|56.09|53.21|55.94|53.06|57.53|54.65|55.35|52.47|0
1653655800000|2022-05-27 12:50:00|55.89|53.01|56.13|53.25|56.25|53.37|55.87|52.99|0
1653656100000|2022-05-27 12:55:00|56.11|53.23|56.03|53.15|56.27|53.39|56.03|53.15|0
1653656400000|2022-05-27 13:00:00|55.96|53.08|56.08|53.2|56.13|53.25|55.82|52.94|0
1653656700000|2022-05-27 13:05:00|56.06|53.18|56.01|53.13|56.11|53.23|55.84|52.96|0
1653657000000|2022-05-27 13:10:00|56.03|53.15|56|53.12|56.15|53.27|55.91|53.03|0
1653657300000|2022-05-27 13:15:00|55.98|53.1|56.31|53.43|56.34|53.46|55.91|53.03|0
1653657600000|2022-05-27 13:20:00|56.3|53.42|56.63|53.75|56.67|53.79|56.27|53.39|0
1653657900000|2022-05-27 13:25:00|56.61|53.73|56.36|53.48|56.61|53.73|56.31|53.43|0
1653658200000|2022-05-27 13:30:00|56.41|53.53|55.59|52.71|56.48|53.6|55.26|52.38|0
1653658500000|2022-05-27 13:35:00|55.62|52.74|54.58|51.7|55.64|52.76|54.51|51.63|0
1653658800000|2022-05-27 13:40:00|54.56|51.68|54.88|52|55.05|52.17|54.19|51.31|0
1653659100000|2022-05-27 13:45:00|54.91|52.03|54.02|51.14|54.91|52.03|53.72|50.84|0
1653659400000|2022-05-27 13:50:00|53.95|51.07|53.54|50.66|54.3|51.42|53.47|50.59|0
1653659700000|2022-05-27 13:55:00|53.52|50.64|53.54|50.66|53.61|50.73|53.09|50.21|0
1653660000000|2022-05-27 14:00:00|53.52|50.64|53.17|50.29|53.84|50.96|53.08|50.2|0
1653660300000|2022-05-27 14:05:00|53.14|50.26|53.38|50.5|53.72|50.84|53.13|50.25|0
1653660600000|2022-05-27 14:10:00|53.29|50.41|53.06|50.18|53.42|50.54|52.97|50.09|0
1653660900000|2022-05-27 14:15:00|53.08|50.2|52.72|49.84|54.34|51.46|52.65|49.77|0
1653661200000|2022-05-27 14:20:00|52.65|49.77|52.4|49.52|52.69|49.81|52.2|49.32|0
1653661500000|2022-05-27 14:25:00|52.42|49.54|52.78|49.9|52.83|49.95|52.38|49.5|0
1653661800000|2022-05-27 14:30:00|52.65|49.77|52.67|49.79|52.76|49.88|52.42|49.54|0
1653662100000|2022-05-27 14:35:00|52.71|49.83|52.78|49.9|52.8|49.92|52.44|49.56|0
1653662400000|2022-05-27 14:40:00|52.71|49.83|54.45|51.57|54.52|51.64|52.71|49.83|0
1653662700000|2022-05-27 14:45:00|54.47|51.59|54.38|51.5|54.82|51.94|54.33|51.45|0
1653663000000|2022-05-27 14:50:00|54.33|51.45|54.4|51.52|54.56|51.68|54.26|51.38|0
1653663300000|2022-05-27 14:55:00|54.38|51.5|54.93|52.05|55|52.12|54.31|51.43|0
1653663600000|2022-05-27 15:00:00|54.88|52|55.07|52.19|55.32|52.44|54.74|51.86|0
1653663900000|2022-05-27 15:05:00|55.04|52.16|54.6|51.72|55.18|52.3|54.6|51.72|0
1653664200000|2022-05-27 15:10:00|54.58|51.7|54.21|51.33|54.7|51.82|54.19|51.31|0
1653664500000|2022-05-27 15:15:00|54.26|51.38|54.05|51.17|54.35|51.47|53.89|51.01|0
1653664800000|2022-05-27 15:20:00|54.03|51.15|54|51.12|54.16|51.28|53.84|50.96|0
1653665100000|2022-05-27 15:25:00|54.03|51.15|54.13|51.25|54.35|51.47|53.98|51.1|0
1653665400000|2022-05-27 15:30:00|54.09|51.21|53.98|51.1|54.16|51.28|53.81|50.93|0
1653665700000|2022-05-27 15:35:00|54|51.12|53.58|50.7|54.3|51.42|53.49|50.61|0
1653666000000|2022-05-27 15:40:00|53.56|50.68|53.22|50.34|53.63|50.75|53.02|50.14|0
1653666300000|2022-05-27 15:45:00|53.24|50.36|52.99|50.11|53.31|50.43|52.9|50.02|0
1653666600000|2022-05-27 15:50:00|52.97|50.09|53.04|50.16|53.1|50.22|52.86|49.98|0
1653666900000|2022-05-27 15:55:00|53.06|50.18|52.97|50.09|53.17|50.29|52.95|50.07|0
1653667200000|2022-05-27 16:00:00|52.95|50.07|52.79|49.91|52.97|50.09|52.68|49.8|0
1653667500000|2022-05-27 16:05:00|52.81|49.93|52.87|49.99|53.03|50.15|52.74|49.86|0
1653667800000|2022-05-27 16:10:00|52.9|50.02|52.72|49.84|52.92|50.04|52.65|49.77|0
1653668100000|2022-05-27 16:15:00|52.74|49.86|53.01|50.13|53.23|50.35|52.72|49.84|0
1653668400000|2022-05-27 16:20:00|53.03|50.15|53.34|50.46|53.37|50.49|52.98|50.1|0
1653668700000|2022-05-27 16:25:00|53.43|50.55|53.09|50.21|53.45|50.57|53.05|50.17|0
1653669000000|2022-05-27 16:30:00|53.13|50.25|53.28|50.4|53.32|50.44|53|50.12|0
1653669300000|2022-05-27 16:35:00|53.27|50.39|53.2|50.32|53.52|50.64|53.13|50.25|0
1653669600000|2022-05-27 16:40:00|53.23|50.35|53.11|50.23|53.25|50.37|53.02|50.14|0
1653669900000|2022-05-27 16:45:00|53.09|50.21|53.49|50.61|53.49|50.61|53.09|50.21|0
1653670200000|2022-05-27 16:50:00|53.47|50.59|53.11|50.23|53.58|50.7|53.09|50.21|0
1653670500000|2022-05-27 16:55:00|53.12|50.24|53.04|50.16|53.13|50.25|52.88|50|0
1653670800000|2022-05-27 17:00:00|53.02|50.14|52.88|50|53.15|50.27|52.86|49.98|0
1653671100000|2022-05-27 17:05:00|52.86|49.98|52.72|49.84|52.99|50.11|52.7|49.82|0
1653671400000|2022-05-27 17:10:00|52.77|49.89|52.86|49.98|52.99|50.11|52.68|49.8|0
1653671700000|2022-05-27 17:15:00|52.88|50|52.85|49.97|53.03|50.15|52.81|49.93|0
1653672000000|2022-05-27 17:20:00|52.88|50|53.05|50.17|53.21|50.33|52.81|49.93|0
1653672300000|2022-05-27 17:25:00|53.03|50.15|53.05|50.17|53.23|50.35|52.99|50.11|0
1653672600000|2022-05-27 17:30:00|53.04|50.16|53.16|50.28|53.21|50.33|52.85|49.97|0
1653672900000|2022-05-27 17:35:00|53.19|50.31|53.34|50.46|53.34|50.46|53.05|50.17|0
1653673200000|2022-05-27 17:40:00|53.32|50.44|53.41|50.53|53.48|50.6|53.26|50.38|0
1653673500000|2022-05-27 17:45:00|53.39|50.51|53.32|50.44|53.5|50.62|53.25|50.37|0
1653673800000|2022-05-27 17:50:00|53.34|50.46|53.2|50.32|53.36|50.48|53.16|50.28|0
1653674100000|2022-05-27 17:55:00|53.23|50.35|53.16|50.28|53.34|50.46|53.13|50.25|0
1653674400000|2022-05-27 18:00:00|53.19|50.31|53.18|50.3|53.36|50.48|53.06|50.18|0
1653674700000|2022-05-27 18:05:00|53.2|50.32|53|50.12|53.43|50.55|53|50.12|0
1653675000000|2022-05-27 18:10:00|52.97|50.09|53.06|50.18|53.13|50.25|52.95|50.07|0
1653675300000|2022-05-27 18:15:00|53.08|50.2|52.81|49.93|53.08|50.2|52.81|49.93|0
1653675600000|2022-05-27 18:20:00|52.84|49.96|52.79|49.91|52.88|50|52.77|49.89|0
1653675900000|2022-05-27 18:25:00|52.77|49.89|52.92|50.04|52.99|50.11|52.77|49.89|0
1653676200000|2022-05-27 18:30:00|52.9|50.02|52.79|49.91|52.92|50.04|52.79|49.91|0
1653676500000|2022-05-27 18:35:00|52.83|49.95|52.83|49.95|52.92|50.04|52.56|49.68|0
1653676800000|2022-05-27 18:40:00|52.85|49.97|52.67|49.79|53.03|50.15|52.65|49.77|0
1653677100000|2022-05-27 18:45:00|52.65|49.77|52.6|49.72|52.75|49.87|52.56|49.68|0
1653677400000|2022-05-27 18:50:00|52.65|49.77|52.6|49.72|52.71|49.83|52.47|49.59|0
1653677700000|2022-05-27 18:55:00|52.58|49.7|52.35|49.47|52.58|49.7|52.31|49.43|0
1653678000000|2022-05-27 19:00:00|52.42|49.54|52.08|49.2|53.21|50.33|52.08|49.2|0
1653678300000|2022-05-27 19:05:00|52.05|49.17|51.57|48.69|52.1|49.22|51.53|48.65|0
1653678600000|2022-05-27 19:10:00|51.52|48.64|51.61|48.73|51.79|48.91|51.52|48.64|0
1653678900000|2022-05-27 19:15:00|51.59|48.71|51.54|48.66|51.83|48.95|51.54|48.66|0
1653679200000|2022-05-27 19:20:00|51.52|48.64|51.28|48.4|51.63|48.75|51.26|48.38|0
1653679500000|2022-05-27 19:25:00|51.3|48.42|51.72|48.84|52.23|49.35|51.17|48.29|0
1653679800000|2022-05-27 19:30:00|51.74|48.86|51.89|49.01|51.89|49.01|51.56|48.68|0
1653680100000|2022-05-27 19:35:00|51.91|49.03|52.12|49.24|52.35|49.47|51.91|49.03|0
1653680400000|2022-05-27 19:40:00|52.15|49.27|51.76|48.88|52.29|49.41|51.73|48.85|0
1653680700000|2022-05-27 19:45:00|51.71|48.83|52.06|49.18|52.31|49.43|51.69|48.81|0
1653681000000|2022-05-27 19:50:00|52.04|49.16|51.75|48.87|52.33|49.45|51.69|48.81|0
1653681300000|2022-05-27 19:55:00|51.71|48.83|50.95|48.07|51.71|48.83|50.93|48.05|0
1653681600000|2022-05-27 20:00:00|50.88|48|50.92|48.04|51.12|48.24|50.73|47.85|0
1653681900000|2022-05-27 20:05:00|50.95|48.07|50.6|47.72|51.01|48.13|50.54|47.66|0
1653682200000|2022-05-27 20:10:00|50.63|47.75|51.16|48.28|51.24|48.36|50.43|47.55|0
1653956400000|2022-05-31 00:20:00|51.06|48.66|51.26|48.86|51.34|48.94|51.06|48.66|0
1653956700000|2022-05-31 00:25:00|51.23|48.83|51.49|49.09|51.55|49.15|51.23|48.83|0
1653957000000|2022-05-31 00:30:00|51.52|49.12|51.9|49.5|52.02|49.62|51.47|49.07|0
1653969600000|2022-05-31 04:00:00|51.91|49.11|51.91|49.11|51.95|49.15|51.91|49.11|0
1653969900000|2022-05-31 04:05:00|51.92|49.12|51.77|48.97|51.92|49.12|51.68|48.88|0
1653970200000|2022-05-31 04:10:00|51.75|48.95|51.84|49.04|51.86|49.06|51.75|48.95|0
1653970500000|2022-05-31 04:15:00|51.82|49.02|51.9|49.1|51.92|49.12|51.82|49.02|0
1653970800000|2022-05-31 04:20:00|51.88|49.08|52.07|49.27|52.1|49.3|51.88|49.08|0
1653971100000|2022-05-31 04:25:00|52.1|49.3|51.9|49.1|52.1|49.3|51.9|49.1|0
1653971400000|2022-05-31 04:30:00|51.85|49.05|51.89|49.09|51.98|49.18|51.77|48.97|0
1653971700000|2022-05-31 04:35:00|51.9|49.1|51.91|49.11|52|49.2|51.82|49.02|0
1653972000000|2022-05-31 04:40:00|51.89|49.09|51.87|49.07|51.98|49.18|51.85|49.05|0
1653972300000|2022-05-31 04:45:00|51.9|49.1|51.84|49.04|51.93|49.13|51.81|49.01|0
1653972600000|2022-05-31 04:50:00|51.82|49.02|51.75|48.95|51.86|49.06|51.72|48.92|0
1653972900000|2022-05-31 04:55:00|51.76|48.96|51.8|49|51.87|49.07|51.74|48.94|0
1653973200000|2022-05-31 05:00:00|51.76|48.96|51.76|48.96|51.84|49.04|51.65|48.85|0
1653973500000|2022-05-31 05:05:00|51.75|48.95|51.81|49.01|51.86|49.06|51.67|48.87|0
1653973800000|2022-05-31 05:10:00|51.8|49|51.77|48.97|51.93|49.13|51.71|48.91|0
1653974100000|2022-05-31 05:15:00|51.78|48.98|51.8|49|51.84|49.04|51.72|48.92|0
1653974400000|2022-05-31 05:20:00|51.81|49.01|51.64|48.84|51.88|49.08|51.6|48.8|0
1653974700000|2022-05-31 05:25:00|51.65|48.85|51.56|48.76|51.75|48.95|51.56|48.76|0
1653975000000|2022-05-31 05:30:00|51.57|48.77|51.51|48.71|51.59|48.79|51.47|48.67|0
1653975300000|2022-05-31 05:35:00|51.49|48.69|51.79|48.99|51.83|49.03|51.47|48.67|0
1653975600000|2022-05-31 05:40:00|51.83|49.03|51.87|49.07|51.9|49.1|51.72|48.92|0
1653975900000|2022-05-31 05:45:00|51.89|49.09|51.92|49.12|51.96|49.16|51.85|49.05|0
1653976200000|2022-05-31 05:50:00|51.89|49.09|52.07|49.27|52.13|49.33|51.79|48.99|0
1653976500000|2022-05-31 05:55:00|52.06|49.26|52.02|49.22|52.06|49.26|51.68|48.88|0
1653976800000|2022-05-31 06:00:00|52.04|49.24|52.19|49.39|52.19|49.39|51.89|49.09|0
1653977100000|2022-05-31 06:05:00|52.18|49.38|52.35|49.55|52.46|49.66|51.95|49.15|0
1653977400000|2022-05-31 06:10:00|52.39|49.59|52.45|49.65|52.56|49.76|52.32|49.52|0
1653977700000|2022-05-31 06:15:00|52.48|49.68|52.69|49.89|53.03|50.23|52.41|49.61|0
1653978000000|2022-05-31 06:20:00|52.75|49.95|52.54|49.74|52.78|49.98|52.54|49.74|0
1653978300000|2022-05-31 06:25:00|52.56|49.76|52.29|49.49|52.56|49.76|52.25|49.45|0
1653978600000|2022-05-31 06:30:00|52.27|49.47|52.24|49.44|52.32|49.52|52.19|49.39|0
1653978900000|2022-05-31 06:35:00|52.23|49.43|52.56|49.76|52.58|49.78|52.21|49.41|0
1653979200000|2022-05-31 06:40:00|52.53|49.73|53.04|50.24|53.04|50.24|52.45|49.65|0
1653979500000|2022-05-31 06:45:00|53.02|50.22|53.53|50.73|53.58|50.78|52.95|50.15|0
1653979800000|2022-05-31 06:50:00|53.51|50.71|53.41|50.61|53.68|50.88|53.25|50.45|0
1653980100000|2022-05-31 06:55:00|53.39|50.59|53.25|50.45|53.46|50.66|53.1|50.3|0
1653980400000|2022-05-31 07:00:00|53.28|50.48|53.4|50.6|53.59|50.79|53.08|50.28|0
1653980700000|2022-05-31 07:05:00|53.11|50.71|52.79|50.39|53.75|51.35|52.46|50.06|0
1653981000000|2022-05-31 07:10:00|52.82|50.42|52.99|50.59|53.21|50.81|52.72|50.32|0
1653981300000|2022-05-31 07:15:00|52.94|50.54|53.47|51.07|53.48|51.08|52.88|50.48|0
1653981600000|2022-05-31 07:20:00|53.48|51.08|53.16|50.76|53.57|51.17|53.14|50.74|0
1653981900000|2022-05-31 07:25:00|53.12|50.72|53.25|50.85|53.34|50.94|52.98|50.58|0
1653982200000|2022-05-31 07:30:00|53.29|50.89|53.21|50.81|53.51|51.11|53.03|50.63|0
1653982500000|2022-05-31 07:35:00|53.23|50.83|53.59|51.19|53.65|51.25|53.09|50.69|0
1653982800000|2022-05-31 07:40:00|53.61|51.21|53.34|50.94|53.77|51.37|53.34|50.94|0
1653983100000|2022-05-31 07:45:00|53.36|50.96|53.74|51.34|53.76|51.36|53.36|50.96|0
1653983400000|2022-05-31 07:50:00|53.7|51.3|53.62|51.22|53.74|51.34|53.49|51.09|0
1653983700000|2022-05-31 07:55:00|53.63|51.23|53.34|50.94|53.63|51.23|53.21|50.81|0
1653984000000|2022-05-31 08:00:00|53.26|50.86|52.55|50.15|53.33|50.93|52.51|50.11|0
1653984300000|2022-05-31 08:05:00|52.53|50.13|52.46|50.06|52.73|50.33|52.46|50.06|0
1653984600000|2022-05-31 08:10:00|52.53|50.13|52.57|50.17|52.7|50.3|52.44|50.04|0
1653984900000|2022-05-31 08:15:00|52.55|50.15|51.89|49.49|52.57|50.17|51.78|49.38|0
1653985200000|2022-05-31 08:20:00|51.84|49.44|51.71|49.31|51.95|49.55|51.61|49.21|0
1653985500000|2022-05-31 08:25:00|51.73|49.33|51.51|49.11|51.86|49.46|51.41|49.01|0
1653985800000|2022-05-31 08:30:00|51.47|49.07|51.58|49.18|51.7|49.3|51.45|49.05|0
1653986100000|2022-05-31 08:35:00|51.59|49.19|51.49|49.09|51.79|49.39|51.44|49.04|0
1653986400000|2022-05-31 08:40:00|51.44|49.04|51.31|48.91|51.47|49.07|51.08|48.68|0
1653986700000|2022-05-31 08:45:00|51.32|48.92|51.6|49.2|51.7|49.3|51.24|48.84|0
1653987000000|2022-05-31 08:50:00|51.57|49.17|51.66|49.26|51.67|49.27|51.47|49.07|0
1653987300000|2022-05-31 08:55:00|51.61|49.21|51.83|49.43|51.95|49.55|51.49|49.09|0
1653987600000|2022-05-31 09:00:00|51.81|49.41|52.5|50.1|52.64|50.24|51.81|49.41|0
1653987900000|2022-05-31 09:05:00|52.51|50.11|52.84|50.44|52.84|50.44|52.51|50.11|0
1653988200000|2022-05-31 09:10:00|52.86|50.46|53.19|50.79|53.24|50.84|52.75|50.35|0
1653988500000|2022-05-31 09:15:00|53.17|50.77|53.14|50.74|53.35|50.95|53.04|50.64|0
1653988800000|2022-05-31 09:20:00|53.15|50.75|53.71|51.31|53.71|51.31|52.75|50.35|0
1653989100000|2022-05-31 09:25:00|53.73|51.33|53.26|50.86|53.73|51.33|53.21|50.81|0
1653989400000|2022-05-31 09:30:00|53.24|50.84|53.62|51.22|53.67|51.27|53.07|50.67|0
1653989700000|2022-05-31 09:35:00|53.65|51.25|54.39|51.99|54.43|52.03|53.59|51.19|0
1653990000000|2022-05-31 09:40:00|54.37|51.97|54.62|52.22|54.86|52.46|54.21|51.81|0
1653990300000|2022-05-31 09:45:00|54.66|52.26|54.41|52.01|54.66|52.26|54.11|51.71|0
1653990600000|2022-05-31 09:50:00|54.43|52.03|54.38|51.98|54.54|52.14|54.28|51.88|0
1653990900000|2022-05-31 09:55:00|54.41|52.01|54.22|51.82|54.44|52.04|54.11|51.71|0
1653991200000|2022-05-31 10:00:00|54.24|51.84|54.56|52.16|54.69|52.29|54.19|51.79|0
1653991500000|2022-05-31 10:05:00|54.54|52.14|54.36|51.96|54.85|52.45|54.35|51.95|0
1653991800000|2022-05-31 10:10:00|54.4|52|54.31|51.91|54.49|52.09|54.17|51.77|0
1653992100000|2022-05-31 10:15:00|54.29|51.89|54.33|51.93|54.35|51.95|54.09|51.69|0
1653992400000|2022-05-31 10:20:00|54.35|51.95|54.28|51.88|54.56|52.16|54.21|51.81|0
1653992700000|2022-05-31 10:25:00|54.31|51.91|54.21|51.81|54.4|52|54.1|51.7|0
1653993000000|2022-05-31 10:30:00|54.24|51.84|54.3|51.9|54.45|52.05|54.12|51.72|0
1653993300000|2022-05-31 10:35:00|54.29|51.89|53.6|51.2|54.29|51.89|53.6|51.2|0
1653993600000|2022-05-31 10:40:00|53.62|51.22|53.06|50.66|53.66|51.26|53.01|50.61|0
1653993900000|2022-05-31 10:45:00|53.08|50.68|53.21|50.81|53.45|51.05|52.89|50.49|0
1653994200000|2022-05-31 10:50:00|53.19|50.79|53.42|51.02|53.57|51.17|53.11|50.71|0
1653994500000|2022-05-31 10:55:00|53.43|51.03|53.44|51.04|53.5|51.1|53.18|50.78|0
1653994800000|2022-05-31 11:00:00|53.37|50.97|52.94|50.54|53.37|50.97|52.87|50.47|0
1653995100000|2022-05-31 11:05:00|52.89|50.49|52.56|50.16|52.96|50.56|52.53|50.13|0
1653995400000|2022-05-31 11:10:00|52.57|50.17|53.07|50.67|53.11|50.71|52.36|49.96|0
1653995700000|2022-05-31 11:15:00|53.09|50.69|53.27|50.87|53.38|50.98|53.09|50.69|0
1653996000000|2022-05-31 11:20:00|53.24|50.84|53.31|50.91|53.37|50.97|53.06|50.66|0
1653996300000|2022-05-31 11:25:00|53.32|50.92|53.47|51.07|53.51|51.11|53.29|50.89|0
1653996600000|2022-05-31 11:30:00|53.46|51.06|53.28|50.88|53.53|51.13|53.25|50.85|0
1653996900000|2022-05-31 11:35:00|53.33|50.93|53.09|50.69|53.33|50.93|52.9|50.5|0
1653997200000|2022-05-31 11:40:00|53.15|50.75|53.33|50.93|53.42|51.02|53.13|50.73|0
1653997500000|2022-05-31 11:45:00|53.3|50.9|53.38|50.98|53.38|50.98|53.24|50.84|0
1653997800000|2022-05-31 11:50:00|53.37|50.97|53.74|51.34|53.79|51.39|53.32|50.92|0
1653998100000|2022-05-31 11:55:00|53.73|51.33|53.34|50.94|53.75|51.35|53.32|50.92|0
1653998400000|2022-05-31 12:00:00|53.33|50.93|54.04|51.64|54.13|51.73|53.28|50.88|0
1653998700000|2022-05-31 12:05:00|54.07|51.67|54.16|51.76|54.27|51.87|54.01|51.61|0
1653999000000|2022-05-31 12:10:00|54.13|51.73|54.06|51.66|54.31|51.91|54.04|51.64|0
1653999300000|2022-05-31 12:15:00|54.1|51.7|53.9|51.5|54.34|51.94|53.83|51.43|0
1653999600000|2022-05-31 12:20:00|53.88|51.48|54.2|51.8|54.2|51.8|53.83|51.43|0
1653999900000|2022-05-31 12:25:00|54.17|51.77|54.06|51.66|54.4|52|53.97|51.57|0
1654000200000|2022-05-31 12:30:00|54.09|51.69|54.51|52.11|54.58|52.18|54.06|51.66|0
1654000500000|2022-05-31 12:35:00|54.49|52.09|53.61|51.21|54.58|52.18|53.5|51.1|0
1654000800000|2022-05-31 12:40:00|53.59|51.19|54.73|52.33|54.85|52.45|53.55|51.15|0
1654001100000|2022-05-31 12:45:00|54.78|52.38|54.32|51.92|54.84|52.44|54.32|51.92|0
1654001400000|2022-05-31 12:50:00|54.34|51.94|54.52|52.12|54.52|52.12|54.22|51.82|0
1654001700000|2022-05-31 12:55:00|54.5|52.1|54.75|52.35|54.77|52.37|54.29|51.89|0
1654002000000|2022-05-31 13:00:00|54.76|52.36|54.27|51.87|54.76|52.36|54.08|51.68|0
1654002300000|2022-05-31 13:05:00|54.24|51.84|54.08|51.68|54.29|51.89|53.99|51.59|0
1654002600000|2022-05-31 13:10:00|54.06|51.66|53.4|51|54.08|51.68|53.4|51|0
1654002900000|2022-05-31 13:15:00|53.38|50.98|53.67|51.27|53.8|51.4|53.38|50.98|0
1654003200000|2022-05-31 13:20:00|53.69|51.29|53.49|51.09|53.78|51.38|53.42|51.02|0
1654003500000|2022-05-31 13:25:00|53.51|51.11|53.31|50.91|53.53|51.13|52.95|50.55|0
1654003800000|2022-05-31 13:30:00|53.42|51.02|54.66|52.26|54.66|52.26|52.57|50.17|0
1654004100000|2022-05-31 13:35:00|54.75|52.35|54.36|51.96|54.98|52.58|53.27|50.87|0
1654004400000|2022-05-31 13:40:00|54.47|52.07|54.83|52.43|55.04|52.64|54.36|51.96|0
1654004700000|2022-05-31 13:45:00|54.62|52.22|54.76|52.36|54.76|52.36|53.99|51.59|0
1654005000000|2022-05-31 13:50:00|54.69|52.29|54.11|51.71|54.71|52.31|53.9|51.5|0
1654005300000|2022-05-31 13:55:00|54.08|51.68|54.85|52.45|54.95|52.55|53.31|50.91|0
1654005600000|2022-05-31 14:00:00|54.9|52.5|55.68|53.28|55.68|53.28|54.54|52.14|0
1654005900000|2022-05-31 14:05:00|55.7|53.3|55.96|53.56|55.96|53.56|55.14|52.74|0
1654006200000|2022-05-31 14:10:00|56|53.6|54.95|52.55|56|53.6|54.9|52.5|0
1654006500000|2022-05-31 14:15:00|54.86|52.46|54.28|51.88|54.95|52.55|54.28|51.88|0
1654006800000|2022-05-31 14:20:00|54.2|51.8|53.88|51.48|54.21|51.81|53.21|50.81|0
1654007100000|2022-05-31 14:25:00|53.86|51.46|53.16|50.76|54.3|51.9|52.39|49.99|0
1654007400000|2022-05-31 14:30:00|53.21|50.81|52.7|50.3|53.4|51|52.06|49.66|0
1654007700000|2022-05-31 14:35:00|52.74|50.34|53.27|50.87|53.44|51.04|52.42|50.02|0
1654008000000|2022-05-31 14:40:00|53.21|50.81|53.51|51.11|54.24|51.84|52.7|50.3|0
1654008300000|2022-05-31 14:45:00|53.46|51.06|53.85|51.45|53.91|51.51|53.1|50.7|0
1654008600000|2022-05-31 14:50:00|53.87|51.47|53.47|51.07|53.94|51.54|53.35|50.95|0
1654008900000|2022-05-31 14:55:00|53.41|51.01|53.59|51.19|53.91|51.51|53.32|50.92|0
1654009200000|2022-05-31 15:00:00|53.62|51.22|53.14|50.74|53.66|51.26|53.05|50.65|0
1654009500000|2022-05-31 15:05:00|53.12|50.72|53.95|51.55|54.39|51.99|53.01|50.61|0
1654009800000|2022-05-31 15:10:00|54.02|51.62|54.55|52.15|54.59|52.19|53.81|51.41|0
1654010100000|2022-05-31 15:15:00|54.64|52.24|54.61|52.21|54.68|52.28|54.32|51.92|0
1654010400000|2022-05-31 15:20:00|54.71|52.31|54.47|52.07|54.71|52.31|54.11|51.71|0
1654010700000|2022-05-31 15:25:00|54.43|52.03|54.47|52.07|54.66|52.26|54.04|51.64|0
1654011000000|2022-05-31 15:30:00|54.08|51.68|54.06|51.66|54.38|51.98|53.76|51.36|0
1654011300000|2022-05-31 15:35:00|54.13|51.73|53.15|50.75|54.2|51.8|53.15|50.75|0
1654011600000|2022-05-31 15:40:00|53.13|50.73|53.01|50.61|53.46|51.06|52.81|50.41|0
1654011900000|2022-05-31 15:45:00|52.97|50.57|52.43|50.03|52.99|50.59|52.36|49.96|0
1654012200000|2022-05-31 15:50:00|52.47|50.07|51.7|49.3|52.47|50.07|51.59|49.19|0
1654012500000|2022-05-31 15:55:00|51.67|49.27|51.39|48.99|51.7|49.3|51.13|48.73|0
1654012800000|2022-05-31 16:00:00|51.34|48.94|50.5|48.1|52.68|50.28|50.5|48.1|0
1654013100000|2022-05-31 16:05:00|50.51|48.11|51.04|48.64|51.04|48.64|50.51|48.11|0
1654013400000|2022-05-31 16:10:00|51.06|48.66|51.54|49.14|51.54|49.14|50.86|48.46|0
1654013700000|2022-05-31 16:15:00|51.56|49.16|51.69|49.29|52.11|49.71|51.43|49.03|0
1654014000000|2022-05-31 16:20:00|51.67|49.27|52.02|49.62|52.26|49.86|51.67|49.27|0
1654014300000|2022-05-31 16:25:00|52.04|49.64|51.53|49.13|52.04|49.64|51.53|49.13|0
1654014600000|2022-05-31 16:30:00|51.51|49.11|51.4|49|51.73|49.33|51.4|49|0
1654014900000|2022-05-31 16:35:00|51.35|48.95|50.77|48.37|51.4|49|50.72|48.32|0
1654015200000|2022-05-31 16:40:00|50.74|48.34|50.7|48.3|50.85|48.45|50.38|47.98|0
1654015500000|2022-05-31 16:45:00|50.68|48.28|50.74|48.34|50.96|48.56|50.46|48.06|0
1654015800000|2022-05-31 16:50:00|50.76|48.36|50.48|48.08|50.81|48.41|50.4|48|0
1654016100000|2022-05-31 16:55:00|50.46|48.06|50.78|48.38|50.85|48.45|50.3|47.9|0
1654016400000|2022-05-31 17:00:00|50.85|48.45|51.35|48.95|51.59|49.19|50.63|48.23|0
1654016700000|2022-05-31 17:05:00|51.28|48.88|50.52|48.12|51.3|48.9|50.39|47.99|0
1654017000000|2022-05-31 17:10:00|50.54|48.14|51.02|48.62|51.08|48.68|50.54|48.14|0
1654017300000|2022-05-31 17:15:00|50.99|48.59|51.69|49.29|51.88|49.48|50.99|48.59|0
1654017600000|2022-05-31 17:20:00|51.63|49.23|51.84|49.44|51.95|49.55|51.58|49.18|0
1654017900000|2022-05-31 17:25:00|51.89|49.49|51.8|49.4|52.11|49.71|51.51|49.11|0
1654018200000|2022-05-31 17:30:00|51.84|49.44|50.97|48.57|51.91|49.51|50.97|48.57|0
1654018500000|2022-05-31 17:35:00|50.99|48.59|51.19|48.79|51.4|49|50.75|48.35|0
1654018800000|2022-05-31 17:40:00|51.16|48.76|50.75|48.35|51.29|48.89|50.75|48.35|0
1654019100000|2022-05-31 17:45:00|50.77|48.37|50.94|48.54|51.14|48.74|50.62|48.22|0
1654019400000|2022-05-31 17:50:00|50.92|48.52|50.36|47.96|51|48.6|50.1|47.7|0
1654019700000|2022-05-31 17:55:00|50.31|47.91|49.8|47.4|50.38|47.98|49.78|47.38|0
1654020000000|2022-05-31 18:00:00|49.91|47.51|50.1|47.7|50.18|47.78|49.67|47.27|0
1654020300000|2022-05-31 18:05:00|50.22|47.82|50.12|47.72|50.5|48.1|50.03|47.63|0
1654020600000|2022-05-31 18:10:00|50.07|47.67|50.07|47.67|50.33|47.93|49.92|47.52|0
1654020900000|2022-05-31 18:15:00|50.11|47.71|49.9|47.5|50.22|47.82|49.88|47.48|0
1654021200000|2022-05-31 18:20:00|49.84|47.44|50.37|47.97|50.69|48.29|49.77|47.37|0
1654021500000|2022-05-31 18:25:00|50.39|47.99|50.54|48.14|50.89|48.49|50.35|47.95|0
1654021800000|2022-05-31 18:30:00|50.56|48.16|50.77|48.37|50.84|48.44|50.37|47.97|0
1654022100000|2022-05-31 18:35:00|50.75|48.35|50.64|48.24|50.9|48.5|50.43|48.03|0
1654022400000|2022-05-31 18:40:00|50.6|48.2|51.51|49.11|51.58|49.18|50.6|48.2|0
1654022700000|2022-05-31 18:45:00|51.6|49.2|52.26|49.86|52.59|50.19|51.6|49.2|0
1654023000000|2022-05-31 18:50:00|52.3|49.9|52.95|50.55|52.95|50.55|52.04|49.64|0
1654023300000|2022-05-31 18:55:00|52.93|50.53|52.59|50.19|53.36|50.96|52.41|50.01|0
1654023600000|2022-05-31 19:00:00|52.61|50.21|52.88|50.48|53.49|51.09|52.57|50.17|0
1654023900000|2022-05-31 19:05:00|52.9|50.5|52.19|49.79|53.29|50.89|52.14|49.74|0
1654024200000|2022-05-31 19:10:00|52.28|49.88|52.19|49.79|52.77|50.37|52.19|49.79|0
1654024500000|2022-05-31 19:15:00|52.05|49.65|52.16|49.76|52.21|49.81|51.33|48.93|0
1654024800000|2022-05-31 19:20:00|52.15|49.75|51.54|49.14|52.21|49.81|51.35|48.95|0
1654025100000|2022-05-31 19:25:00|51.52|49.12|51.12|48.72|51.81|49.41|51.07|48.67|0
1654025400000|2022-05-31 19:30:00|51.16|48.76|50.47|48.07|51.16|48.76|50.34|47.94|0
1654025700000|2022-05-31 19:35:00|50.51|48.11|50.72|48.32|50.94|48.54|50.42|48.02|0
1654026000000|2022-05-31 19:40:00|50.74|48.34|51.48|49.08|51.51|49.11|50.48|48.08|0
1654026300000|2022-05-31 19:45:00|51.55|49.15|51.48|49.08|51.75|49.35|51.07|48.67|0
1654026600000|2022-05-31 19:50:00|51.22|48.82|51.81|49.41|51.9|49.5|50.5|48.1|0
1654026900000|2022-05-31 19:55:00|51.86|49.46|52.12|49.72|52.79|50.39|51.86|49.46|0
1654027200000|2022-05-31 20:00:00|52.5|50.1|52.86|50.46|52.88|50.48|52.14|49.74|0
1654027500000|2022-05-31 20:05:00|52.87|50.47|52.88|50.48|53.13|50.73|52.77|50.37|0
1654027800000|2022-05-31 20:10:00|52.83|50.43|52.14|49.74|52.86|50.46|51.76|49.36|0
1654028100000|2022-05-31 20:15:00|52.29|49.49|52.29|49.49|52.5|49.7|52.24|49.44|0
1654028400000|2022-05-31 20:20:00|52.31|49.51|52.21|49.41|52.36|49.56|52.21|49.41|0
1654028700000|2022-05-31 20:25:00|52.2|49.4|52.13|49.33|52.55|49.75|52.13|49.33|0
1654029000000|2022-05-31 20:30:00|52.11|49.31|52.24|49.44|52.35|49.55|52.11|49.31|0
1654029300000|2022-05-31 20:35:00|52.26|49.46|52.15|49.35|52.31|49.51|52.15|49.35|0
1654029600000|2022-05-31 20:40:00|52.17|49.37|52.13|49.33|52.19|49.39|52.04|49.24|0
1654029900000|2022-05-31 20:45:00|52.08|49.28|51.99|49.19|52.24|49.44|51.99|49.19|0
1654030200000|2022-05-31 20:50:00|52.01|49.21|51.99|49.19|52.02|49.22|51.88|49.08|0
1654030500000|2022-05-31 20:55:00|52.01|49.21|52.02|49.22|52.12|49.32|51.97|49.17|0
1654030800000|2022-05-31 21:00:00|52.06|49.26|52.07|49.27|52.1|49.3|52.06|49.26|0
1654031100000|2022-05-31 21:05:00|52.06|49.26|52.12|49.32|52.12|49.32|52.06|49.26|0
1654031400000|2022-05-31 21:10:00|52.11|49.31|52.01|49.21|52.11|49.31|51.99|49.19|0
1654031700000|2022-05-31 21:15:00|52|49.2|52|49.2|52.03|49.23|51.96|49.16|0
1654032000000|2022-05-31 21:20:00|52.01|49.21|52.01|49.21|52.02|49.22|52.01|49.21|0
1654032300000|2022-05-31 21:25:00|52|49.2|51.96|49.16|52.02|49.22|51.95|49.15|0
1654032600000|2022-05-31 21:30:00|51.93|49.13|51.89|49.09|51.93|49.13|51.89|49.09|0
1654032900000|2022-05-31 21:35:00|51.88|49.08|51.86|49.06|51.89|49.09|51.86|49.06|0
1654033200000|2022-05-31 21:40:00|51.89|49.09|51.92|49.12|51.93|49.13|51.89|49.09|0
1654033500000|2022-05-31 21:45:00|51.91|49.11|51.92|49.12|51.94|49.14|51.91|49.11|0
1654033800000|2022-05-31 21:50:00|51.93|49.13|51.92|49.12|51.95|49.15|51.92|49.12|0
1654034100000|2022-05-31 21:55:00|51.94|49.14|51.88|49.08|51.94|49.14|51.86|49.06|0
1654034400000|2022-05-31 22:00:00|51.65|48.85|51.61|48.81|51.73|48.93|51.54|48.74|0
1654034700000|2022-05-31 22:05:00|51.59|48.79|51.57|48.77|51.64|48.84|51.49|48.69|0
1654035000000|2022-05-31 22:10:00|51.58|48.78|51.71|48.91|51.77|48.97|51.58|48.78|0
1654035300000|2022-05-31 22:15:00|51.69|48.89|51.81|49.01|51.81|49.01|51.54|48.74|0
1654035600000|2022-05-31 22:20:00|51.79|48.99|51.76|48.96|51.83|49.03|51.74|48.94|0
1654035900000|2022-05-31 22:25:00|51.74|48.94|51.67|48.87|51.93|49.13|51.67|48.87|0
1654036200000|2022-05-31 22:30:00|51.65|48.85|51.58|48.78|51.65|48.85|51.52|48.72|0
1654036500000|2022-05-31 22:35:00|51.6|48.8|51.3|48.5|51.6|48.8|51.3|48.5|0
1654036800000|2022-05-31 22:40:00|51.29|48.49|51.47|48.67|51.49|48.69|51.25|48.45|0
1654037100000|2022-05-31 22:45:00|51.46|48.66|51.16|48.36|51.47|48.67|51.12|48.32|0
1654037400000|2022-05-31 22:50:00|51.14|48.34|51.27|48.47|51.31|48.51|51.12|48.32|0
1654037700000|2022-05-31 22:55:00|51.25|48.45|51.07|48.27|51.25|48.45|51.02|48.22|0
1654038000000|2022-05-31 23:00:00|51.01|48.21|51.11|48.31|51.2|48.4|50.98|48.18|0
1654038300000|2022-05-31 23:05:00|51.12|48.32|51.26|48.46|51.33|48.53|51.09|48.29|0
1654038600000|2022-05-31 23:10:00|51.29|48.49|51.22|48.42|51.33|48.53|51.15|48.35|0
1654038900000|2022-05-31 23:15:00|51.21|48.41|51.26|48.46|51.33|48.53|51.16|48.36|0
1654039200000|2022-05-31 23:20:00|51.27|48.47|51.17|48.37|51.33|48.53|51.17|48.37|0
1654039500000|2022-05-31 23:25:00|51.19|48.39|51.02|48.22|51.19|48.39|51.02|48.22|0
1654039800000|2022-05-31 23:30:00|51|48.2|51.02|48.22|51.06|48.26|50.96|48.16|0
1654040100000|2022-05-31 23:35:00|51.03|48.23|51.28|48.48|51.28|48.48|51.03|48.23|0
1654040400000|2022-05-31 23:40:00|51.25|48.45|50.88|48.08|51.25|48.45|50.88|48.08|0
1654040700000|2022-05-31 23:45:00|50.86|48.06|50.71|47.91|50.88|48.08|50.69|47.89|0
1654041000000|2022-05-31 23:50:00|50.69|47.89|50.62|47.82|50.71|47.91|50.6|47.8|0
1654041300000|2022-05-31 23:55:00|50.6|47.8|50.6|47.8|50.73|47.93|50.53|47.73|0
1654041600000|2022-06-01 00:00:00|50.58|47.78|50.38|47.58|50.6|47.8|50.29|47.49|0
1654041900000|2022-06-01 00:05:00|50.36|47.56|50.31|47.51|50.38|47.58|50.23|47.43|0
1654042200000|2022-06-01 00:10:00|50.3|47.5|50.29|47.49|50.42|47.62|50.28|47.48|0
1654042500000|2022-06-01 00:15:00|50.3|47.5|50.45|47.65|50.48|47.68|50.25|47.45|0
1654042800000|2022-06-01 00:20:00|50.48|47.68|50.35|47.55|50.49|47.69|50.29|47.49|0
1654043100000|2022-06-01 00:25:00|50.37|47.57|50.35|47.55|50.37|47.57|50.24|47.44|0
1654043400000|2022-06-01 00:30:00|50.39|47.59|50.28|47.48|50.44|47.64|50.26|47.46|0
1654043700000|2022-06-01 00:35:00|50.31|47.51|50.43|47.63|50.54|47.74|50.31|47.51|0
1654044000000|2022-06-01 00:40:00|50.41|47.61|50.35|47.55|50.43|47.63|50.3|47.5|0
1654044300000|2022-06-01 00:45:00|50.32|47.52|50.32|47.52|50.41|47.61|50.3|47.5|0
1654044600000|2022-06-01 00:50:00|50.3|47.5|50.32|47.52|50.37|47.57|50.28|47.48|0
1654044900000|2022-06-01 00:55:00|50.3|47.5|50.45|47.65|50.45|47.65|50.3|47.5|0
1654045200000|2022-06-01 01:00:00|50.43|47.63|50.3|47.5|50.54|47.74|50.3|47.5|0
1654045500000|2022-06-01 01:05:00|50.31|47.51|50.23|47.43|50.36|47.56|50.23|47.43|0
1654045800000|2022-06-01 01:10:00|50.21|47.41|49.99|47.19|50.21|47.41|49.93|47.13|0
1654046100000|2022-06-01 01:15:00|49.95|47.15|49.91|47.11|50.02|47.22|49.84|47.04|0
1654046400000|2022-06-01 01:20:00|49.89|47.09|50.01|47.21|50.01|47.21|49.86|47.06|0
1654046700000|2022-06-01 01:25:00|49.99|47.19|50.01|47.21|50.05|47.25|49.97|47.17|0
1654047000000|2022-06-01 01:30:00|50.03|47.23|50.18|47.38|50.18|47.38|49.99|47.19|0
1654047300000|2022-06-01 01:35:00|50.2|47.4|50.01|47.21|50.35|47.55|49.97|47.17|0
1654047600000|2022-06-01 01:40:00|50.03|47.23|50.12|47.32|50.2|47.4|50.01|47.21|0
1654047900000|2022-06-01 01:45:00|50.11|47.31|50.09|47.29|50.16|47.36|49.94|47.14|0
1654048200000|2022-06-01 01:50:00|50.11|47.31|50.07|47.27|50.11|47.31|49.96|47.16|0
1654048500000|2022-06-01 01:55:00|50.06|47.26|50.11|47.31|50.13|47.33|50|47.2|0
1654048800000|2022-06-01 02:00:00|50.12|47.32|50.17|47.37|50.26|47.46|50.12|47.32|0
1654049100000|2022-06-01 02:05:00|50.19|47.39|50.28|47.48|50.39|47.59|50.13|47.33|0
1654049400000|2022-06-01 02:10:00|50.3|47.5|50.19|47.39|50.3|47.5|50.17|47.37|0
1654049700000|2022-06-01 02:15:00|50.18|47.38|50.15|47.35|50.21|47.41|50.11|47.31|0
1654050000000|2022-06-01 02:20:00|50.14|47.34|50.2|47.4|50.27|47.47|50.03|47.23|0
1654050300000|2022-06-01 02:25:00|50.21|47.41|50.29|47.49|50.31|47.51|50.18|47.38|0
1654050600000|2022-06-01 02:30:00|50.31|47.51|50.27|47.47|50.35|47.55|50.23|47.43|0
1654050900000|2022-06-01 02:35:00|50.29|47.49|50.2|47.4|50.33|47.53|50.18|47.38|0
1654051200000|2022-06-01 02:40:00|50.23|47.43|50.25|47.45|50.29|47.49|50.2|47.4|0
1654051500000|2022-06-01 02:45:00|50.24|47.44|50.33|47.53|50.35|47.55|50.22|47.42|0
1654051800000|2022-06-01 02:50:00|50.35|47.55|50.62|47.82|50.67|47.87|50.3|47.5|0
1654052100000|2022-06-01 02:55:00|50.63|47.83|50.72|47.92|50.76|47.96|50.57|47.77|0
1654052400000|2022-06-01 03:00:00|50.74|47.94|50.82|48.02|50.95|48.15|50.73|47.93|0
1654052700000|2022-06-01 03:05:00|50.81|48.01|50.97|48.17|50.99|48.19|50.8|48|0
1654053000000|2022-06-01 03:10:00|50.95|48.15|50.95|48.15|51.02|48.22|50.82|48.02|0
1654053300000|2022-06-01 03:15:00|50.97|48.17|50.84|48.04|50.97|48.17|50.84|48.04|0
1654053600000|2022-06-01 03:20:00|50.86|48.06|50.84|48.04|50.9|48.1|50.69|47.89|0
1654053900000|2022-06-01 03:25:00|50.82|48.02|50.79|47.99|50.84|48.04|50.71|47.91|0
1654054200000|2022-06-01 03:30:00|50.81|48.01|50.83|48.03|50.86|48.06|50.77|47.97|0
1654054500000|2022-06-01 03:35:00|50.85|48.05|50.86|48.06|50.94|48.14|50.83|48.03|0
1654054800000|2022-06-01 03:40:00|50.83|48.03|50.85|48.05|50.9|48.1|50.79|47.99|0
1654055100000|2022-06-01 03:45:00|50.84|48.04|50.61|47.81|50.84|48.04|50.61|47.81|0
1654055400000|2022-06-01 03:50:00|50.62|47.82|50.7|47.9|50.72|47.92|50.61|47.81|0
1654055700000|2022-06-01 03:55:00|50.68|47.88|50.7|47.9|50.72|47.92|50.68|47.88|0
1654056000000|2022-06-01 04:00:00|50.68|47.88|50.59|47.79|50.7|47.9|50.57|47.77|0
1654056300000|2022-06-01 04:05:00|50.57|47.77|51.19|48.39|51.22|48.42|50.52|47.72|0
1654056600000|2022-06-01 04:10:00|51.15|48.35|51.23|48.43|51.35|48.55|51.15|48.35|0
1654056900000|2022-06-01 04:15:00|51.21|48.41|51.21|48.41|51.32|48.52|51.21|48.41|0
1654057200000|2022-06-01 04:20:00|51.22|48.42|51.1|48.3|51.24|48.44|51.08|48.28|0
1654057500000|2022-06-01 04:25:00|51.12|48.32|50.99|48.19|51.17|48.37|50.97|48.17|0
1654057800000|2022-06-01 04:30:00|50.97|48.17|51.06|48.26|51.06|48.26|50.97|48.17|0
1654058100000|2022-06-01 04:35:00|51.05|48.25|50.84|48.04|51.1|48.3|50.84|48.04|0
1654058400000|2022-06-01 04:40:00|50.86|48.06|50.88|48.08|50.97|48.17|50.84|48.04|0
1654058700000|2022-06-01 04:45:00|50.9|48.1|50.93|48.13|50.99|48.19|50.81|48.01|0
1654059000000|2022-06-01 04:50:00|50.92|48.12|50.96|48.16|51.05|48.25|50.92|48.12|0
1654059300000|2022-06-01 04:55:00|50.92|48.12|50.61|47.81|50.92|48.12|50.59|47.79|0
1654059600000|2022-06-01 05:00:00|50.57|47.77|50.55|47.75|50.7|47.9|50.48|47.68|0
1654059900000|2022-06-01 05:05:00|50.53|47.73|50.46|47.66|50.53|47.73|50.27|47.47|0
1654060200000|2022-06-01 05:10:00|50.48|47.68|50.65|47.85|50.67|47.87|50.44|47.64|0
1654060500000|2022-06-01 05:15:00|50.64|47.84|50.85|48.05|50.89|48.09|50.57|47.77|0
1654060800000|2022-06-01 05:20:00|50.82|48.02|51.06|48.26|51.11|48.31|50.82|48.02|0
1654061100000|2022-06-01 05:25:00|51.04|48.24|51.08|48.28|51.13|48.33|50.97|48.17|0
1654061400000|2022-06-01 05:30:00|51.12|48.32|51.78|48.98|51.78|48.98|51.12|48.32|0
1654061700000|2022-06-01 05:35:00|51.77|48.97|51.63|48.83|51.77|48.97|51.55|48.75|0
1654062000000|2022-06-01 05:40:00|51.61|48.81|51.6|48.8|51.64|48.84|51.47|48.67|0
1654062300000|2022-06-01 05:45:00|51.63|48.83|52|49.2|52|49.2|51.54|48.74|0
1654062600000|2022-06-01 05:50:00|52.02|49.22|52|49.2|52.02|49.22|51.73|48.93|0
1654062900000|2022-06-01 05:55:00|51.96|49.16|51.74|48.94|52.04|49.24|51.73|48.93|0
1654063200000|2022-06-01 06:00:00|51.71|48.91|51.6|48.8|51.95|49.15|51.58|48.78|0
1654063500000|2022-06-01 06:05:00|51.58|48.78|51.2|48.4|51.6|48.8|51.2|48.4|0
1654063800000|2022-06-01 06:10:00|51.18|48.38|51.18|48.38|51.25|48.45|50.94|48.14|0
1654064100000|2022-06-01 06:15:00|51.2|48.4|51.4|48.6|51.4|48.6|51.07|48.27|0
1654064400000|2022-06-01 06:20:00|51.39|48.59|51.03|48.23|51.44|48.64|51.02|48.22|0
1654064700000|2022-06-01 06:25:00|51.06|48.26|51.29|48.49|51.33|48.53|51.04|48.24|0
1654065000000|2022-06-01 06:30:00|51.28|48.48|51.33|48.53|51.33|48.53|51.17|48.37|0
1654065300000|2022-06-01 06:35:00|51.35|48.55|51.3|48.5|51.57|48.77|51.2|48.4|0
1654065600000|2022-06-01 06:40:00|51.28|48.48|51.06|48.26|51.3|48.5|50.95|48.15|0
1654065900000|2022-06-01 06:45:00|51.07|48.27|50.8|48|51.15|48.35|50.8|48|0
1654066200000|2022-06-01 06:50:00|50.82|48.02|50.95|48.15|51.04|48.24|50.82|48.02|0
1654066500000|2022-06-01 06:55:00|50.94|48.14|50.86|48.06|50.98|48.18|50.84|48.04|0
1654066800000|2022-06-01 07:00:00|50.84|48.04|50.83|48.03|51.14|48.34|50.55|47.75|0
1654067100000|2022-06-01 07:05:00|50.61|48.21|50|47.6|51.54|49.14|49.7|47.3|0
1654067400000|2022-06-01 07:10:00|50.01|47.61|49.86|47.46|50.05|47.65|49.62|47.22|0
1654067700000|2022-06-01 07:15:00|49.84|47.44|49.81|47.41|49.97|47.57|49.69|47.29|0
1654068000000|2022-06-01 07:20:00|49.84|47.44|50.03|47.63|50.22|47.82|49.77|47.37|0
1654068300000|2022-06-01 07:25:00|50.05|47.65|49.94|47.54|50.17|47.77|49.79|47.39|0
1654068600000|2022-06-01 07:30:00|49.96|47.56|49.63|47.23|50.19|47.79|49.62|47.22|0
1654068900000|2022-06-01 07:35:00|49.64|47.24|49.76|47.36|49.77|47.37|49.51|47.11|0
1654069200000|2022-06-01 07:40:00|49.87|47.47|50.49|48.09|50.65|48.25|49.81|47.41|0
1654069500000|2022-06-01 07:45:00|50.47|48.07|50.36|47.96|50.63|48.23|50.29|47.89|0
1654069800000|2022-06-01 07:50:00|50.34|47.94|50.47|48.07|50.56|48.16|50.19|47.79|0
1654070100000|2022-06-01 07:55:00|50.49|48.09|50.37|47.97|50.49|48.09|50.12|47.72|0
1654070400000|2022-06-01 08:00:00|50.38|47.98|50.45|48.05|50.55|48.15|50.25|47.85|0
1654070700000|2022-06-01 08:05:00|50.43|48.03|50.99|48.59|51.37|48.97|50.38|47.98|0
1654071000000|2022-06-01 08:10:00|51.01|48.61|51.55|49.15|51.56|49.16|51.01|48.61|0
1654071300000|2022-06-01 08:15:00|51.56|49.16|51.45|49.05|51.56|49.16|51.3|48.9|0
1654071600000|2022-06-01 08:20:00|51.43|49.03|51.23|48.83|51.63|49.23|51.23|48.83|0
1654071900000|2022-06-01 08:25:00|51.21|48.81|51.12|48.72|51.32|48.92|51.07|48.67|0
1654072200000|2022-06-01 08:30:00|51.09|48.69|51|48.6|51.09|48.69|50.81|48.41|0
1654072500000|2022-06-01 08:35:00|50.98|48.58|51.15|48.75|51.25|48.85|50.86|48.46|0
1654072800000|2022-06-01 08:40:00|51.09|48.69|51.11|48.71|51.33|48.93|50.98|48.58|0
1654073100000|2022-06-01 08:45:00|51.05|48.65|50.68|48.28|51.09|48.69|50.66|48.26|0
1654073400000|2022-06-01 08:50:00|50.67|48.27|50.78|48.38|50.81|48.41|50.67|48.27|0
1654073700000|2022-06-01 08:55:00|50.76|48.36|51.01|48.61|51.01|48.61|50.76|48.36|0
1654074000000|2022-06-01 09:00:00|50.93|48.53|50.9|48.5|51|48.6|50.69|48.29|0
1654074300000|2022-06-01 09:05:00|50.85|48.45|50.67|48.27|50.87|48.47|50.51|48.11|0
1654074600000|2022-06-01 09:10:00|50.64|48.24|50.71|48.31|50.77|48.37|50.64|48.24|0
1654074900000|2022-06-01 09:15:00|50.69|48.29|50.68|48.28|50.72|48.32|50.58|48.18|0
1654075200000|2022-06-01 09:20:00|50.67|48.27|50.46|48.06|50.76|48.36|50.33|47.93|0
1654075500000|2022-06-01 09:25:00|50.48|48.08|50.42|48.02|50.5|48.1|50.33|47.93|0
1654075800000|2022-06-01 09:30:00|50.4|48|50.27|47.87|50.42|48.02|50.27|47.87|0
1654076100000|2022-06-01 09:35:00|50.26|47.86|50.44|48.04|50.44|48.04|50.22|47.82|0
1654076400000|2022-06-01 09:40:00|50.45|48.05|50.45|48.05|50.55|48.15|50.44|48.04|0
1654076700000|2022-06-01 09:45:00|50.44|48.04|50.63|48.23|50.65|48.25|50.44|48.04|0
1654077000000|2022-06-01 09:50:00|50.64|48.24|50.56|48.16|50.76|48.36|50.54|48.14|0
1654077300000|2022-06-01 09:55:00|50.59|48.19|50.76|48.36|50.78|48.38|50.56|48.16|0
1654077600000|2022-06-01 10:00:00|50.78|48.38|50.76|48.36|50.82|48.42|50.65|48.25|0
1654077900000|2022-06-01 10:05:00|50.74|48.34|50.95|48.55|51.05|48.65|50.67|48.27|0
1654078200000|2022-06-01 10:10:00|50.93|48.53|51|48.6|51.11|48.71|50.91|48.51|0
1654078500000|2022-06-01 10:15:00|51.04|48.64|50.9|48.5|51.08|48.68|50.82|48.42|0
1654078800000|2022-06-01 10:20:00|50.88|48.48|51.06|48.66|51.21|48.81|50.86|48.46|0
1654079100000|2022-06-01 10:25:00|51.04|48.64|51.12|48.72|51.26|48.86|51.04|48.64|0
1654079400000|2022-06-01 10:30:00|51.15|48.75|50.99|48.59|51.15|48.75|50.81|48.41|0
1654079700000|2022-06-01 10:35:00|51|48.6|51.27|48.87|51.3|48.9|50.88|48.48|0
1654080000000|2022-06-01 10:40:00|51.25|48.85|50.9|48.5|51.25|48.85|50.88|48.48|0
1654080300000|2022-06-01 10:45:00|50.88|48.48|51.14|48.74|51.14|48.74|50.88|48.48|0
1654080600000|2022-06-01 10:50:00|51.12|48.72|51.35|48.95|51.36|48.96|51.11|48.71|0
1654080900000|2022-06-01 10:55:00|51.34|48.94|51.2|48.8|51.51|49.11|51.07|48.67|0
1654081200000|2022-06-01 11:00:00|51.21|48.81|50.89|48.49|51.21|48.81|50.87|48.47|0
1654081500000|2022-06-01 11:05:00|50.87|48.47|50.54|48.14|50.93|48.53|50.35|47.95|0
1654081800000|2022-06-01 11:10:00|50.56|48.16|50.54|48.14|50.7|48.3|50.44|48.04|0
1654082100000|2022-06-01 11:15:00|50.52|48.12|50.71|48.31|50.72|48.32|50.52|48.12|0
1654082400000|2022-06-01 11:20:00|50.72|48.32|50.71|48.31|50.87|48.47|50.65|48.25|0
1654082700000|2022-06-01 11:25:00|50.7|48.3|50.6|48.2|50.73|48.33|50.6|48.2|0
1654083000000|2022-06-01 11:30:00|50.61|48.21|50.53|48.13|50.84|48.44|50.27|47.87|0
1654083300000|2022-06-01 11:35:00|50.54|48.14|50.42|48.02|50.54|48.14|50.21|47.81|0
1654083600000|2022-06-01 11:40:00|50.43|48.03|50.67|48.27|50.69|48.29|50.4|48|0
1654083900000|2022-06-01 11:45:00|50.66|48.26|50.4|48|50.73|48.33|50.12|47.72|0
1654084200000|2022-06-01 11:50:00|50.38|47.98|50.5|48.1|50.63|48.23|50.35|47.95|0
1654084500000|2022-06-01 11:55:00|50.51|48.11|49.96|47.56|50.51|48.11|49.96|47.56|0
1654084800000|2022-06-01 12:00:00|49.94|47.54|49.87|47.47|50.09|47.69|49.7|47.3|0
1654085100000|2022-06-01 12:05:00|49.9|47.5|49.96|47.56|49.99|47.59|49.69|47.29|0
1654085400000|2022-06-01 12:10:00|49.98|47.58|49.92|47.52|49.98|47.58|49.79|47.39|0
1654085700000|2022-06-01 12:15:00|49.89|47.49|50.11|47.71|50.11|47.71|49.81|47.41|0
1654086000000|2022-06-01 12:20:00|50.04|47.64|49.61|47.21|50.13|47.73|49.59|47.19|0
1654086300000|2022-06-01 12:25:00|49.63|47.23|49.46|47.06|49.7|47.3|49.29|46.89|0
1654086600000|2022-06-01 12:30:00|49.44|47.04|49.37|46.97|49.67|47.27|49.37|46.97|0
1654086900000|2022-06-01 12:35:00|49.35|46.95|49.39|46.99|49.5|47.1|49.33|46.93|0
1654087200000|2022-06-01 12:40:00|49.4|47|49.23|46.83|49.56|47.16|49.2|46.8|0
1654087500000|2022-06-01 12:45:00|49.22|46.82|49.48|47.08|49.56|47.16|49.22|46.82|0
1654087800000|2022-06-01 12:50:00|49.5|47.1|49.39|46.99|49.54|47.14|49.32|46.92|0
1654088100000|2022-06-01 12:55:00|49.38|46.98|49.67|47.27|49.67|47.27|49.28|46.88|0
1654088400000|2022-06-01 13:00:00|49.59|47.19|49.71|47.31|49.88|47.48|49.45|47.05|0
1654088700000|2022-06-01 13:05:00|49.73|47.33|49.34|46.94|49.77|47.37|49.34|46.94|0
1654089000000|2022-06-01 13:10:00|49.36|46.96|49.3|46.9|49.43|47.03|49.06|46.66|0
1654089300000|2022-06-01 13:15:00|49.29|46.89|49.02|46.62|49.47|47.07|49|46.6|0
1654089600000|2022-06-01 13:20:00|49.08|46.68|49.1|46.7|49.36|46.96|49.05|46.65|0
1654089900000|2022-06-01 13:25:00|49.04|46.64|49.06|46.66|49.19|46.79|49.04|46.64|0
1654090200000|2022-06-01 13:30:00|49.1|46.7|48|45.6|49.99|47.59|47.67|45.27|0
1654090500000|2022-06-01 13:35:00|47.9|45.5|48.73|46.33|48.75|46.35|47.44|45.04|0
1654090800000|2022-06-01 13:40:00|48.71|46.31|48.61|46.21|48.89|46.49|47.69|45.29|0
1654091100000|2022-06-01 13:45:00|48.49|46.09|49.02|46.62|49.31|46.91|48.32|45.92|0
1654091400000|2022-06-01 13:50:00|48.95|46.55|48.32|45.92|49.14|46.74|48.24|45.84|0
1654091700000|2022-06-01 13:55:00|48.21|45.81|48.56|46.16|48.8|46.4|48.11|45.71|0
1654092000000|2022-06-01 14:00:00|48.43|46.03|49.16|46.76|49.7|47.3|48.29|45.89|0
1654092300000|2022-06-01 14:05:00|49.29|46.89|50.48|48.08|50.79|48.39|49.2|46.8|0
1654092600000|2022-06-01 14:10:00|50.46|48.06|49.79|47.39|51.11|48.71|49.18|46.78|0
1654092900000|2022-06-01 14:15:00|49.88|47.48|50.87|48.47|50.92|48.52|49.88|47.48|0
1654093200000|2022-06-01 14:20:00|50.92|48.52|51.2|48.8|51.21|48.81|50|47.6|0
1654093500000|2022-06-01 14:25:00|51.22|48.82|51.62|49.22|51.67|49.27|50.88|48.48|0
1654093800000|2022-06-01 14:30:00|51.64|49.24|52.14|49.74|52.21|49.81|51.08|48.68|0
1654094100000|2022-06-01 14:35:00|52.23|49.83|52.06|49.66|52.71|50.31|51.98|49.58|0
1654094400000|2022-06-01 14:40:00|52.09|49.69|51.77|49.37|52.18|49.78|51.57|49.17|0
1654094700000|2022-06-01 14:45:00|51.84|49.44|52.27|49.87|52.27|49.87|51.66|49.26|0
1654095000000|2022-06-01 14:50:00|52.3|49.9|51.23|48.83|52.34|49.94|51.15|48.75|0
1654095300000|2022-06-01 14:55:00|51.25|48.85|51.21|48.81|51.48|49.08|51.01|48.61|0
1654095600000|2022-06-01 15:00:00|51.3|48.9|51.9|49.5|52.25|49.85|51.25|48.85|0
1654095900000|2022-06-01 15:05:00|51.95|49.55|52.36|49.96|52.36|49.96|51.63|49.23|0
1654096200000|2022-06-01 15:10:00|52.34|49.94|52.11|49.71|52.36|49.96|51.65|49.25|0
1654096500000|2022-06-01 15:15:00|52.12|49.72|52.47|50.07|52.88|50.48|51.98|49.58|0
1654096800000|2022-06-01 15:20:00|52.58|50.18|53.18|50.78|53.39|50.99|52.58|50.18|0
1654097100000|2022-06-01 15:25:00|53.21|50.81|54.06|51.66|54.81|52.41|51.69|49.29|0
1654097400000|2022-06-01 15:30:00|54.13|51.73|54.29|51.89|54.48|52.08|53.8|51.4|0
1654097700000|2022-06-01 15:35:00|54.22|51.82|54.36|51.96|54.76|52.36|54.12|51.72|0
1654098000000|2022-06-01 15:40:00|54.49|52.09|55.14|52.74|55.14|52.74|54.47|52.07|0
1654098300000|2022-06-01 15:45:00|55.18|52.78|55.64|53.24|55.64|53.24|54.45|52.05|0
1654098600000|2022-06-01 15:50:00|55.67|53.27|54.98|52.58|55.72|53.32|54.86|52.46|0
1654098900000|2022-06-01 15:55:00|54.91|52.51|55.21|52.81|55.26|52.86|54.67|52.27|0
1654099200000|2022-06-01 16:00:00|55.24|52.84|55.45|53.05|55.62|53.22|55.1|52.7|0
1654099500000|2022-06-01 16:05:00|55.5|53.1|55.19|52.79|55.51|53.11|54.93|52.53|0
1654099800000|2022-06-01 16:10:00|55.26|52.86|55.12|52.72|55.74|53.34|55.12|52.72|0
1654100100000|2022-06-01 16:15:00|55.14|52.74|54.69|52.29|55.2|52.8|54.69|52.29|0
1654100400000|2022-06-01 16:20:00|54.66|52.26|54.57|52.17|54.76|52.36|54.43|52.03|0
1654100700000|2022-06-01 16:25:00|54.59|52.19|55.28|52.88|55.28|52.88|54.52|52.12|0
1654101000000|2022-06-01 16:30:00|55.33|52.93|54.61|52.21|55.33|52.93|54.42|52.02|0
1654101300000|2022-06-01 16:35:00|54.59|52.19|54.75|52.35|55.04|52.64|54.45|52.05|0
1654101600000|2022-06-01 16:40:00|54.8|52.4|55.15|52.75|55.18|52.78|54.49|52.09|0
1654101900000|2022-06-01 16:45:00|55.18|52.78|55.49|53.09|55.68|53.28|55.08|52.68|0
1654102200000|2022-06-01 16:50:00|55.46|53.06|55.01|52.61|55.82|53.42|55.01|52.61|0
1654102500000|2022-06-01 16:55:00|55.03|52.63|54.85|52.45|55.22|52.82|54.68|52.28|0
1654102800000|2022-06-01 17:00:00|54.89|52.49|54.89|52.49|55.01|52.61|54.46|52.06|0
1654103100000|2022-06-01 17:05:00|54.92|52.52|53.92|51.52|54.92|52.52|53.92|51.52|0
1654103400000|2022-06-01 17:10:00|53.9|51.5|54.31|51.91|54.34|51.94|53.69|51.29|0
1654103700000|2022-06-01 17:15:00|54.29|51.89|53.76|51.36|54.29|51.89|53.64|51.24|0
1654104000000|2022-06-01 17:20:00|53.78|51.38|53.89|51.49|54.03|51.63|53.36|50.96|0
1654104300000|2022-06-01 17:25:00|53.85|51.45|53.71|51.31|53.85|51.45|53.36|50.96|0
1654104600000|2022-06-01 17:30:00|53.73|51.33|52.41|50.01|53.83|51.43|51.96|49.56|0
1654104900000|2022-06-01 17:35:00|52.43|50.03|51.93|49.53|52.5|50.1|51.77|49.37|0
1654105200000|2022-06-01 17:40:00|51.95|49.55|51.83|49.43|52.11|49.71|51.72|49.32|0
1654105500000|2022-06-01 17:45:00|51.79|49.39|51.95|49.55|52.1|49.7|51.61|49.21|0
1654105800000|2022-06-01 17:50:00|52.01|49.61|52.49|50.09|52.54|50.14|51.81|49.41|0
1654106100000|2022-06-01 17:55:00|52.56|50.16|52.1|49.7|52.56|50.16|51.65|49.25|0
1654106400000|2022-06-01 18:00:00|52.15|49.75|51.58|49.18|52.2|49.8|51.51|49.11|0
1654106700000|2022-06-01 18:05:00|51.63|49.23|51.6|49.2|52.03|49.63|51.38|48.98|0
1654107000000|2022-06-01 18:10:00|51.61|49.21|51.7|49.3|52.05|49.65|51.53|49.13|0
1654107300000|2022-06-01 18:15:00|51.69|49.29|51.87|49.47|52.1|49.7|51.44|49.04|0
1654107600000|2022-06-01 18:20:00|51.8|49.4|50.7|48.3|52.03|49.63|50.68|48.28|0
1654107900000|2022-06-01 18:25:00|50.69|48.29|50.48|48.08|50.79|48.39|50.09|47.69|0
1654108200000|2022-06-01 18:30:00|50.42|48.02|50.28|47.88|50.48|48.08|50.19|47.79|0
1654108500000|2022-06-01 18:35:00|50.33|47.93|50.65|48.25|50.65|48.25|50.08|47.68|0
1654108800000|2022-06-01 18:40:00|50.68|48.28|49.99|47.59|50.72|48.32|49.91|47.51|0
1654109100000|2022-06-01 18:45:00|49.93|47.53|50.3|47.9|50.59|48.19|49.93|47.53|0
1654109400000|2022-06-01 18:50:00|50.34|47.94|50.87|48.47|50.92|48.52|50.32|47.92|0
1654109700000|2022-06-01 18:55:00|50.83|48.43|50.9|48.5|51.16|48.76|50.56|48.16|0
1654110000000|2022-06-01 19:00:00|50.87|48.47|51.09|48.69|51.4|49|50.63|48.23|0
1654110300000|2022-06-01 19:05:00|51.16|48.76|50.65|48.25|51.16|48.76|50.45|48.05|0
1654110600000|2022-06-01 19:10:00|50.71|48.31|50.11|47.71|50.8|48.4|49.99|47.59|0
1654110900000|2022-06-01 19:15:00|50.12|47.72|50.11|47.71|50.4|48|49.7|47.3|0
1654111200000|2022-06-01 19:20:00|50.13|47.73|50.09|47.69|50.27|47.87|49.81|47.41|0
1654111500000|2022-06-01 19:25:00|50.15|47.75|50.27|47.87|50.57|48.17|50.09|47.69|0
1654111800000|2022-06-01 19:30:00|50.37|47.97|50.47|48.07|52.41|50.01|49.69|47.29|0
1654112100000|2022-06-01 19:35:00|50.54|48.14|49.83|47.43|50.76|48.36|49.83|47.43|0
1654112400000|2022-06-01 19:40:00|49.81|47.41|50.12|47.72|50.12|47.72|49.54|47.14|0
1654112700000|2022-06-01 19:45:00|50.2|47.8|50.05|47.65|50.45|48.05|49.85|47.45|0
1654113000000|2022-06-01 19:50:00|49.72|47.32|51.22|48.82|51.27|48.87|49.72|47.32|0
1654113300000|2022-06-01 19:55:00|51.31|48.91|51.99|49.59|52.08|49.68|51.2|48.8|0
1654113600000|2022-06-01 20:00:00|52.01|49.61|51.98|49.58|52.14|49.74|51.71|49.31|0
1654113900000|2022-06-01 20:05:00|51.96|49.56|52.12|49.72|52.39|49.99|51.94|49.54|0
1654114200000|2022-06-01 20:10:00|52.1|49.7|51.96|49.56|52.26|49.86|51.96|49.56|0
1654114500000|2022-06-01 20:15:00|52.14|49.34|52.41|49.61|52.41|49.61|52.14|49.34|0
1654114800000|2022-06-01 20:20:00|52.43|49.63|52.31|49.51|52.52|49.72|52.31|49.51|0
1654115100000|2022-06-01 20:25:00|52.3|49.5|52.27|49.47|52.34|49.54|52.24|49.44|0
1654115400000|2022-06-01 20:30:00|52.29|49.49|52.37|49.57|52.4|49.6|52.18|49.38|0
1654115700000|2022-06-01 20:35:00|52.38|49.58|52.4|49.6|52.42|49.62|52.31|49.51|0
1654116000000|2022-06-01 20:40:00|52.42|49.62|52.54|49.74|52.56|49.76|52.42|49.62|0
1654116300000|2022-06-01 20:45:00|52.51|49.71|52.31|49.51|52.6|49.8|52.28|49.48|0
1654116600000|2022-06-01 20:50:00|52.36|49.56|52.52|49.72|52.52|49.72|52.24|49.44|0
1654116900000|2022-06-01 20:55:00|52.49|49.69|52.36|49.56|52.67|49.87|52.32|49.52|0
1654117200000|2022-06-01 21:00:00|52.35|49.55|52.4|49.6|52.41|49.61|52.29|49.49|0
1654117500000|2022-06-01 21:05:00|52.39|49.59|52.39|49.59|52.4|49.6|52.39|49.59|0
1654117800000|2022-06-01 21:10:00|52.38|49.58|52.42|49.62|52.42|49.62|52.38|49.58|0
1654118100000|2022-06-01 21:15:00|52.37|49.57|52.33|49.53|52.37|49.57|52.32|49.52|0
1654118400000|2022-06-01 21:20:00|52.32|49.52|52.31|49.51|52.33|49.53|52.31|49.51|0
1654118700000|2022-06-01 21:25:00|52.32|49.52|52.31|49.51|52.35|49.55|52.31|49.51|0
1654119000000|2022-06-01 21:30:00|52.32|49.52|52.35|49.55|52.36|49.56|52.31|49.51|0
1654119300000|2022-06-01 21:35:00|52.34|49.54|52.34|49.54|52.34|49.54|52.34|49.54|0
1654119600000|2022-06-01 21:40:00|52.33|49.53|52.34|49.54|52.34|49.54|52.31|49.51|0
1654119900000|2022-06-01 21:45:00|52.36|49.56|52.4|49.6|52.41|49.61|52.36|49.56|0
1654120200000|2022-06-01 21:50:00|52.43|49.63|52.4|49.6|52.44|49.64|52.4|49.6|0
1654120500000|2022-06-01 21:55:00|52.39|49.59|52.36|49.56|52.4|49.6|52.33|49.53|0
1654120800000|2022-06-01 22:00:00|52.27|49.47|52.23|49.43|52.4|49.6|52.16|49.36|0
1654121100000|2022-06-01 22:05:00|52.22|49.42|52.39|49.59|52.42|49.62|52.19|49.39|0
1654121400000|2022-06-01 22:10:00|52.37|49.57|52.43|49.63|52.58|49.78|52.37|49.57|0
1654121700000|2022-06-01 22:15:00|52.42|49.62|52.23|49.43|52.42|49.62|52.12|49.32|0
1654122000000|2022-06-01 22:20:00|52.22|49.42|52.46|49.66|52.57|49.77|52.16|49.36|0
1654122300000|2022-06-01 22:25:00|52.44|49.64|52.55|49.75|52.57|49.77|52.41|49.61|0
1654122600000|2022-06-01 22:30:00|52.57|49.77|52.62|49.82|52.77|49.97|52.48|49.68|0
1654122900000|2022-06-01 22:35:00|52.57|49.77|52.75|49.95|52.8|50|52.57|49.77|0
1654123200000|2022-06-01 22:40:00|52.78|49.98|52.71|49.91|52.8|50|52.52|49.72|0
1654123500000|2022-06-01 22:45:00|52.72|49.92|52.88|50.08|52.93|50.13|52.61|49.81|0
1654123800000|2022-06-01 22:50:00|52.86|50.06|52.84|50.04|52.96|50.16|52.81|50.01|0
1654124100000|2022-06-01 22:55:00|52.83|50.03|52.91|50.11|52.93|50.13|52.79|49.99|0
1654124400000|2022-06-01 23:00:00|52.88|50.08|52.81|50.01|52.98|50.18|52.75|49.95|0
1654124700000|2022-06-01 23:05:00|52.83|50.03|52.88|50.08|52.93|50.13|52.79|49.99|0
1654125000000|2022-06-01 23:10:00|52.9|50.1|52.78|49.98|53.03|50.23|52.75|49.95|0
1654125300000|2022-06-01 23:15:00|52.76|49.96|52.81|50.01|52.88|50.08|52.72|49.92|0
1654125600000|2022-06-01 23:20:00|52.79|49.99|52.74|49.94|52.83|50.03|52.67|49.87|0
1654125900000|2022-06-01 23:25:00|52.73|49.93|52.67|49.87|52.74|49.94|52.62|49.82|0
1654126200000|2022-06-01 23:30:00|52.65|49.85|52.78|49.98|52.78|49.98|52.61|49.81|0
1654126500000|2022-06-01 23:35:00|52.79|49.99|52.85|50.05|52.87|50.07|52.76|49.96|0
1654126800000|2022-06-01 23:40:00|52.83|50.03|53.17|50.37|53.24|50.44|52.83|50.03|0
1654127100000|2022-06-01 23:45:00|53.22|50.42|53.12|50.32|53.27|50.47|53.12|50.32|0
1654127400000|2022-06-01 23:50:00|53.15|50.35|53.26|50.46|53.31|50.51|53.15|50.35|0
1654127700000|2022-06-01 23:55:00|53.24|50.44|53.17|50.37|53.31|50.51|53.13|50.33|0
1654128000000|2022-06-02 00:00:00|53.14|50.34|53.38|50.58|53.4|50.6|53|50.2|0
1654128300000|2022-06-02 00:05:00|53.36|50.56|53.12|50.32|53.51|50.71|53.09|50.29|0
1654128600000|2022-06-02 00:10:00|53.09|50.29|52.86|50.06|53.21|50.41|52.77|49.97|0
1654128900000|2022-06-02 00:15:00|52.84|50.04|52.22|49.42|52.86|50.06|52.22|49.42|0
1654129200000|2022-06-02 00:20:00|52.2|49.4|51.97|49.17|52.29|49.49|51.92|49.12|0
1654129500000|2022-06-02 00:25:00|51.99|49.19|51.92|49.12|52.06|49.26|51.63|48.83|0
1654129800000|2022-06-02 00:30:00|51.9|49.1|51.96|49.16|52.01|49.21|51.83|49.03|0
1654130100000|2022-06-02 00:35:00|51.94|49.14|51.62|48.82|51.99|49.19|51.55|48.75|0
1654130400000|2022-06-02 00:40:00|51.6|48.8|51.69|48.89|51.76|48.96|51.49|48.69|0
1654130700000|2022-06-02 00:45:00|51.67|48.87|51.43|48.63|51.76|48.96|51.41|48.61|0
1654131000000|2022-06-02 00:50:00|51.4|48.6|51.69|48.89|51.69|48.89|51.4|48.6|0
1654131300000|2022-06-02 00:55:00|51.7|48.9|51.63|48.83|51.71|48.91|51.51|48.71|0
1654131600000|2022-06-02 01:00:00|51.62|48.82|51.75|48.95|51.8|49|51.51|48.71|0
1654131900000|2022-06-02 01:05:00|51.8|49|51.65|48.85|51.86|49.06|51.64|48.84|0
1654132200000|2022-06-02 01:10:00|51.64|48.84|51.75|48.95|51.8|49|51.62|48.82|0
1654132500000|2022-06-02 01:15:00|51.73|48.93|51.75|48.95|51.84|49.04|51.66|48.86|0
1654132800000|2022-06-02 01:20:00|51.74|48.94|51.63|48.83|51.74|48.94|51.43|48.63|0
1654133100000|2022-06-02 01:25:00|51.61|48.81|51.43|48.63|51.7|48.9|51.41|48.61|0
1654133400000|2022-06-02 01:30:00|51.39|48.59|51.41|48.61|51.52|48.72|51.27|48.47|0
1654133700000|2022-06-02 01:35:00|51.38|48.58|51.54|48.74|51.61|48.81|51.38|48.58|0
1654134000000|2022-06-02 01:40:00|51.52|48.72|51.74|48.94|51.77|48.97|51.47|48.67|0
1654134300000|2022-06-02 01:45:00|51.76|48.96|51.66|48.86|51.76|48.96|51.6|48.8|0
1654134600000|2022-06-02 01:50:00|51.65|48.85|51.62|48.82|51.85|49.05|51.51|48.71|0
1654134900000|2022-06-02 01:55:00|51.61|48.81|51.94|49.14|51.94|49.14|51.61|48.81|0
1654135200000|2022-06-02 02:00:00|51.92|49.12|52.21|49.41|52.26|49.46|51.89|49.09|0
1654135500000|2022-06-02 02:05:00|52.28|49.48|51.98|49.18|52.35|49.55|51.94|49.14|0
1654135800000|2022-06-02 02:10:00|52|49.2|51.73|48.93|52.07|49.27|51.71|48.91|0
1654136100000|2022-06-02 02:15:00|51.69|48.89|51.62|48.82|51.78|48.98|51.57|48.77|0
1654136400000|2022-06-02 02:20:00|51.59|48.79|51.66|48.86|51.77|48.97|51.55|48.75|0
1654136700000|2022-06-02 02:25:00|51.65|48.85|51.66|48.86|51.73|48.93|51.57|48.77|0
1654137000000|2022-06-02 02:30:00|51.64|48.84|51.52|48.72|51.73|48.93|51.5|48.7|0
1654137300000|2022-06-02 02:35:00|51.54|48.74|51.72|48.92|51.79|48.99|51.5|48.7|0
1654137600000|2022-06-02 02:40:00|51.77|48.97|51.92|49.12|51.95|49.15|51.75|48.95|0
1654137900000|2022-06-02 02:45:00|51.94|49.14|51.77|48.97|51.99|49.19|51.7|48.9|0
1654138200000|2022-06-02 02:50:00|51.75|48.95|51.83|49.03|51.91|49.11|51.74|48.94|0
1654138500000|2022-06-02 02:55:00|51.85|49.05|52.07|49.27|52.1|49.3|51.74|48.94|0
1654138800000|2022-06-02 03:00:00|52.06|49.26|52.05|49.25|52.08|49.28|51.91|49.11|0
1654139100000|2022-06-02 03:05:00|52.03|49.23|52.03|49.23|52.07|49.27|51.81|49.01|0
1654139400000|2022-06-02 03:10:00|52.02|49.22|52.12|49.32|52.21|49.41|52.01|49.21|0
1654139700000|2022-06-02 03:15:00|52.11|49.31|52.03|49.23|52.11|49.31|51.94|49.14|0
1654140000000|2022-06-02 03:20:00|52.02|49.22|52|49.2|52.02|49.22|51.91|49.11|0
1654140300000|2022-06-02 03:25:00|51.99|49.19|52.02|49.22|52.05|49.25|51.96|49.16|0
1654140600000|2022-06-02 03:30:00|52.01|49.21|52.06|49.26|52.11|49.31|51.96|49.16|0
1654140900000|2022-06-02 03:35:00|52.07|49.27|52.11|49.31|52.27|49.47|52.07|49.27|0
1654141200000|2022-06-02 03:40:00|52.09|49.29|52.06|49.26|52.1|49.3|51.92|49.12|0
1654141500000|2022-06-02 03:45:00|52.08|49.28|51.98|49.18|52.16|49.36|51.95|49.15|0
1654141800000|2022-06-02 03:50:00|51.95|49.15|52.07|49.27|52.1|49.3|51.93|49.13|0
1654142100000|2022-06-02 03:55:00|52.1|49.3|51.99|49.19|52.11|49.31|51.97|49.17|0
1654142400000|2022-06-02 04:00:00|51.98|49.18|52.01|49.21|52.06|49.26|51.9|49.1|0
1654142700000|2022-06-02 04:05:00|51.99|49.19|52.08|49.28|52.1|49.3|51.94|49.14|0
1654143000000|2022-06-02 04:10:00|52.06|49.26|52.01|49.21|52.07|49.27|51.94|49.14|0
1654143300000|2022-06-02 04:15:00|52|49.2|51.71|48.91|52.01|49.21|51.71|48.91|0
1654143600000|2022-06-02 04:20:00|51.73|48.93|51.8|49|51.83|49.03|51.71|48.91|0
1654143900000|2022-06-02 04:25:00|51.78|48.98|51.78|48.98|51.84|49.04|51.76|48.96|0
1654144200000|2022-06-02 04:30:00|51.76|48.96|51.73|48.93|51.8|49|51.73|48.93|0
1654144500000|2022-06-02 04:35:00|51.76|48.96|51.64|48.84|51.8|49|51.62|48.82|0
1654144800000|2022-06-02 04:40:00|51.62|48.82|51.66|48.86|51.68|48.88|51.57|48.77|0
1654145100000|2022-06-02 04:45:00|51.64|48.84|51.73|48.93|51.73|48.93|51.59|48.79|0
1654145400000|2022-06-02 04:50:00|51.75|48.95|51.68|48.88|51.8|49|51.66|48.86|0
1654145700000|2022-06-02 04:55:00|51.66|48.86|51.66|48.86|51.68|48.88|51.63|48.83|0
1654146000000|2022-06-02 05:00:00|51.63|48.83|51.68|48.88|51.68|48.88|51.52|48.72|0
1654146300000|2022-06-02 05:05:00|51.67|48.87|51.79|48.99|51.84|49.04|51.59|48.79|0
1654146600000|2022-06-02 05:10:00|51.81|49.01|52.31|49.51|52.31|49.51|51.81|49.01|0
1654146900000|2022-06-02 05:15:00|52.32|49.52|52.35|49.55|52.58|49.78|52.17|49.37|0
1654147200000|2022-06-02 05:20:00|52.33|49.53|52.33|49.53|52.42|49.62|52.24|49.44|0
1654147500000|2022-06-02 05:25:00|52.34|49.54|52.17|49.37|52.44|49.64|52.17|49.37|0
1654147800000|2022-06-02 05:30:00|52.16|49.36|52.33|49.53|52.33|49.53|52.15|49.35|0
1654148100000|2022-06-02 05:35:00|52.32|49.52|52.34|49.54|52.51|49.71|52.2|49.4|0
1654148400000|2022-06-02 05:40:00|52.35|49.55|52.14|49.34|52.35|49.55|52.12|49.32|0
1654148700000|2022-06-02 05:45:00|52.16|49.36|52|49.2|52.18|49.38|51.91|49.11|0
1654149000000|2022-06-02 05:50:00|51.96|49.16|51.78|48.98|52|49.2|51.75|48.95|0
1654149300000|2022-06-02 05:55:00|51.75|48.95|51.82|49.02|51.85|49.05|51.71|48.91|0
1654149600000|2022-06-02 06:00:00|51.84|49.04|51.58|48.78|51.89|49.09|51.56|48.76|0
1654149900000|2022-06-02 06:05:00|51.59|48.79|51.41|48.61|51.73|48.93|51.39|48.59|0
1654150200000|2022-06-02 06:10:00|51.39|48.59|51.61|48.81|51.63|48.83|51.37|48.57|0
1654150500000|2022-06-02 06:15:00|51.59|48.79|51.88|49.08|51.88|49.08|51.59|48.79|0
1654150800000|2022-06-02 06:20:00|51.86|49.06|51.79|48.99|51.9|49.1|51.79|48.99|0
1654151100000|2022-06-02 06:25:00|51.8|49|51.9|49.1|51.92|49.12|51.72|48.92|0
1654151400000|2022-06-02 06:30:00|51.89|49.09|51.94|49.14|51.97|49.17|51.83|49.03|0
1654151700000|2022-06-02 06:35:00|51.97|49.17|52.05|49.25|52.06|49.26|51.92|49.12|0
1654152000000|2022-06-02 06:40:00|52.06|49.26|51.94|49.14|52.06|49.26|51.83|49.03|0
1654152300000|2022-06-02 06:45:00|51.92|49.12|51.6|48.8|51.94|49.14|51.56|48.76|0
1654152600000|2022-06-02 06:50:00|51.58|48.78|51.42|48.62|51.65|48.85|51.35|48.55|0
1654152900000|2022-06-02 06:55:00|51.4|48.6|51.22|48.42|51.44|48.64|51.17|48.37|0
1654153200000|2022-06-02 07:00:00|51.19|48.39|51|48.2|51.23|48.43|50.99|48.19|0
1654153500000|2022-06-02 07:05:00|50.81|48.41|50.88|48.48|50.93|48.53|50.79|48.39|0
1654153800000|2022-06-02 07:10:00|50.86|48.46|50.85|48.45|51.08|48.68|50.79|48.39|0
1654154100000|2022-06-02 07:15:00|50.83|48.43|50.79|48.39|50.92|48.52|50.79|48.39|0
1654154400000|2022-06-02 07:20:00|50.82|48.42|50.81|48.41|50.92|48.52|50.79|48.39|0
1654154700000|2022-06-02 07:25:00|50.88|48.48|50.35|47.95|50.9|48.5|50.23|47.83|0
1654155000000|2022-06-02 07:30:00|50.36|47.96|50.56|48.16|50.67|48.27|50.25|47.85|0
1654155300000|2022-06-02 07:35:00|50.58|48.18|50.33|47.93|50.65|48.25|50.32|47.92|0
1654155600000|2022-06-02 07:40:00|50.34|47.94|50.43|48.03|50.51|48.11|50.33|47.93|0
1654155900000|2022-06-02 07:45:00|50.46|48.06|50.89|48.49|50.98|48.58|50.46|48.06|0
1654156200000|2022-06-02 07:50:00|50.91|48.51|50.75|48.35|50.96|48.56|50.62|48.22|0
1654156500000|2022-06-02 07:55:00|50.73|48.33|50.75|48.35|50.91|48.51|50.66|48.26|0
1654156800000|2022-06-02 08:00:00|50.73|48.33|50.82|48.42|51.07|48.67|50.73|48.33|0
1654157100000|2022-06-02 08:05:00|50.84|48.44|50.79|48.39|50.89|48.49|50.66|48.26|0
1654157400000|2022-06-02 08:10:00|50.77|48.37|50.32|47.92|50.79|48.39|50.25|47.85|0
1654157700000|2022-06-02 08:15:00|50.31|47.91|49.97|47.57|50.42|48.02|49.93|47.53|0
1654158000000|2022-06-02 08:20:00|49.93|47.53|49.88|47.48|50.01|47.61|49.84|47.44|0
1654158300000|2022-06-02 08:25:00|49.86|47.46|49.86|47.46|49.95|47.55|49.78|47.38|0
1654158600000|2022-06-02 08:30:00|49.84|47.44|49.86|47.46|49.97|47.57|49.77|47.37|0
1654158900000|2022-06-02 08:35:00|49.84|47.44|49.83|47.43|49.9|47.5|49.77|47.37|0
1654159200000|2022-06-02 08:40:00|49.82|47.42|49.8|47.4|49.86|47.46|49.76|47.36|0
1654159500000|2022-06-02 08:45:00|49.79|47.39|49.89|47.49|49.97|47.57|49.79|47.39|0
1654159800000|2022-06-02 08:50:00|49.88|47.48|50.05|47.65|50.05|47.65|49.86|47.46|0
1654160100000|2022-06-02 08:55:00|50.06|47.66|50.51|48.11|50.51|48.11|50.03|47.63|0
1654160400000|2022-06-02 09:00:00|50.54|48.14|50.4|48|51.02|48.62|50.31|47.91|0
1654160700000|2022-06-02 09:05:00|50.42|48.02|50.28|47.88|50.47|48.07|50.2|47.8|0
1654161000000|2022-06-02 09:10:00|50.29|47.89|50.24|47.84|50.36|47.96|50.2|47.8|0
1654161300000|2022-06-02 09:15:00|50.27|47.87|50.07|47.67|50.27|47.87|50.05|47.65|0
1654161600000|2022-06-02 09:20:00|50.08|47.68|50.03|47.63|50.13|47.73|49.98|47.58|0
1654161900000|2022-06-02 09:25:00|50.02|47.62|49.98|47.58|50.02|47.62|49.91|47.51|0
1654162200000|2022-06-02 09:30:00|49.97|47.57|50.21|47.81|50.27|47.87|49.93|47.53|0
1654162500000|2022-06-02 09:35:00|50.22|47.82|50.24|47.84|50.33|47.93|50.15|47.75|0
1654162800000|2022-06-02 09:40:00|50.21|47.81|50.23|47.83|50.27|47.87|50.13|47.73|0
1654163100000|2022-06-02 09:45:00|50.26|47.86|50.27|47.87|50.31|47.91|50.17|47.77|0
1654163400000|2022-06-02 09:50:00|50.28|47.88|50.43|48.03|50.52|48.12|50.28|47.88|0
1654163700000|2022-06-02 09:55:00|50.42|48.02|50.45|48.05|50.47|48.07|50.36|47.96|0
1654164000000|2022-06-02 10:00:00|50.44|48.04|50.37|47.97|50.51|48.11|50.35|47.95|0
1654164300000|2022-06-02 10:05:00|50.27|47.87|50.32|47.92|50.49|48.09|50.21|47.81|0
1654164600000|2022-06-02 10:10:00|50.33|47.93|50.18|47.78|50.34|47.94|50.18|47.78|0
1654164900000|2022-06-02 10:15:00|50.2|47.8|50.31|47.91|50.31|47.91|50.14|47.74|0
1654165200000|2022-06-02 10:20:00|50.29|47.89|50.62|48.22|50.62|48.22|50.29|47.89|0
1654165500000|2022-06-02 10:25:00|50.61|48.21|50.68|48.28|50.82|48.42|50.57|48.17|0
1654165800000|2022-06-02 10:30:00|50.71|48.31|50.64|48.24|50.73|48.33|50.51|48.11|0
1654166100000|2022-06-02 10:35:00|50.62|48.22|50.3|47.9|50.63|48.23|50.3|47.9|0
1654166400000|2022-06-02 10:40:00|50.27|47.87|49.98|47.58|50.27|47.87|49.97|47.57|0
1654166700000|2022-06-02 10:45:00|49.95|47.55|49.71|47.31|49.98|47.58|49.67|47.27|0
1654167000000|2022-06-02 10:50:00|49.72|47.32|49.71|47.31|49.86|47.46|49.69|47.29|0
1654167300000|2022-06-02 10:55:00|49.68|47.28|49.75|47.35|49.77|47.37|49.64|47.24|0
1654167600000|2022-06-02 11:00:00|49.76|47.36|50.12|47.72|50.12|47.72|49.75|47.35|0
1654167900000|2022-06-02 11:05:00|50.11|47.71|50.08|47.68|50.12|47.72|50.06|47.66|0
1654168200000|2022-06-02 11:10:00|50.06|47.66|50.12|47.72|50.14|47.74|50.01|47.61|0
1654168500000|2022-06-02 11:15:00|50.11|47.71|50.24|47.84|50.25|47.85|50.1|47.7|0
1654168800000|2022-06-02 11:20:00|50.23|47.83|49.88|47.48|50.25|47.85|49.82|47.42|0
1654169100000|2022-06-02 11:25:00|49.9|47.5|49.82|47.42|50.01|47.61|49.82|47.42|0
1654169400000|2022-06-02 11:30:00|49.85|47.45|49.98|47.58|50.14|47.74|49.82|47.42|0
1654169700000|2022-06-02 11:35:00|49.96|47.56|49.87|47.47|50|47.6|49.76|47.36|0
1654170000000|2022-06-02 11:40:00|49.86|47.46|50.01|47.61|50.03|47.63|49.76|47.36|0
1654170300000|2022-06-02 11:45:00|50.02|47.62|49.93|47.53|50.09|47.69|49.74|47.34|0
1654170600000|2022-06-02 11:50:00|49.98|47.58|49.93|47.53|50|47.6|49.91|47.51|0
1654170900000|2022-06-02 11:55:00|49.95|47.55|49.95|47.55|50.05|47.65|49.94|47.54|0
1654171200000|2022-06-02 12:00:00|50|47.6|50|47.6|50.02|47.62|49.83|47.43|0
1654171500000|2022-06-02 12:05:00|50.01|47.61|50.5|48.1|50.54|48.14|50.01|47.61|0
1654171800000|2022-06-02 12:10:00|50.52|48.12|50.37|47.97|50.63|48.23|50.37|47.97|0
1654172100000|2022-06-02 12:15:00|50.31|47.91|50.4|48|50.72|48.32|49.82|47.42|0
1654172400000|2022-06-02 12:20:00|50.43|48.03|50.31|47.91|50.43|48.03|50.16|47.76|0
1654172700000|2022-06-02 12:25:00|50.27|47.87|50.38|47.98|50.5|48.1|50.2|47.8|0
1654173000000|2022-06-02 12:30:00|50.44|48.04|50.71|48.31|50.76|48.36|50.21|47.81|0
1654173300000|2022-06-02 12:35:00|50.74|48.34|50.39|47.99|50.74|48.34|50.27|47.87|0
1654173600000|2022-06-02 12:40:00|50.4|48|50.51|48.11|50.51|48.11|50.12|47.72|0
1654173900000|2022-06-02 12:45:00|50.53|48.13|50.44|48.04|50.68|48.28|50.31|47.91|0
1654174200000|2022-06-02 12:50:00|50.47|48.07|50.24|47.84|50.47|48.07|50.21|47.81|0
1654174500000|2022-06-02 12:55:00|50.27|47.87|50.75|48.35|50.79|48.39|50.2|47.8|0
1654174800000|2022-06-02 13:00:00|50.77|48.37|51.51|49.11|51.51|49.11|50.48|48.08|0
1654175100000|2022-06-02 13:05:00|51.55|49.15|52.07|49.67|52.23|49.83|51.22|48.82|0
1654175400000|2022-06-02 13:10:00|52.1|49.7|51.94|49.54|52.46|50.06|51.94|49.54|0
1654175700000|2022-06-02 13:15:00|51.96|49.56|51.84|49.44|52.28|49.88|51.78|49.38|0
1654176000000|2022-06-02 13:20:00|51.88|49.48|52.09|49.69|52.09|49.69|51.77|49.37|0
1654176300000|2022-06-02 13:25:00|52.11|49.71|52.09|49.69|52.47|50.07|51.93|49.53|0
1654176600000|2022-06-02 13:30:00|52.07|49.67|52.29|49.89|53.45|51.05|51.92|49.52|0
1654176900000|2022-06-02 13:35:00|52.27|49.87|52.66|50.26|53.76|51.36|52.27|49.87|0
1654177200000|2022-06-02 13:40:00|52.82|50.42|52.5|50.1|53.35|50.95|52.25|49.85|0
1654177500000|2022-06-02 13:45:00|52.52|50.12|52.29|49.89|53.4|51|52.27|49.87|0
1654177800000|2022-06-02 13:50:00|52.38|49.98|52.95|50.55|53.12|50.72|52.38|49.98|0
1654178100000|2022-06-02 13:55:00|52.97|50.57|53.17|50.77|54.04|51.64|52.97|50.57|0
1654178400000|2022-06-02 14:00:00|53.34|50.94|52.93|50.53|53.56|51.16|52.38|49.98|0
1654178700000|2022-06-02 14:05:00|52.79|50.39|51.59|49.19|53.25|50.85|51.02|48.62|0
1654179000000|2022-06-02 14:10:00|51.5|49.1|49.68|47.28|51.58|49.18|49.55|47.15|0
1654179300000|2022-06-02 14:15:00|49.84|47.44|51|48.6|51.02|48.62|49.7|47.3|0
1654179600000|2022-06-02 14:20:00|50.95|48.55|52.32|49.92|52.44|50.04|50.66|48.26|0
1654179900000|2022-06-02 14:25:00|52.39|49.99|51.86|49.46|52.69|50.29|51.86|49.46|0
1654180200000|2022-06-02 14:30:00|51.87|49.47|51.24|48.84|52.13|49.73|51.01|48.61|0
1654180500000|2022-06-02 14:35:00|51.34|48.94|51.02|48.62|51.63|49.23|50.92|48.52|0
1654180800000|2022-06-02 14:40:00|50.95|48.55|50.88|48.48|51.3|48.9|50.67|48.27|0
1654181100000|2022-06-02 14:45:00|50.91|48.51|50.64|48.24|51.33|48.93|50.52|48.12|0
1654181400000|2022-06-02 14:50:00|50.69|48.29|50.65|48.25|50.96|48.56|50.43|48.03|0
1654181700000|2022-06-02 14:55:00|50.63|48.23|50.2|47.8|50.76|48.36|50.13|47.73|0
1654182000000|2022-06-02 15:00:00|50.18|47.78|49.43|47.03|50.36|47.96|49.21|46.81|0
1654182300000|2022-06-02 15:05:00|49.38|46.98|49.12|46.72|49.57|47.17|49.05|46.65|0
1654182600000|2022-06-02 15:10:00|49.14|46.74|47.26|44.86|49.14|46.74|47.13|44.73|0
1654182900000|2022-06-02 15:15:00|47.22|44.82|47.51|45.11|47.66|45.26|47.07|44.67|0
1654183200000|2022-06-02 15:20:00|47.49|45.09|47.43|45.03|47.73|45.33|47.35|44.95|0
1654183500000|2022-06-02 15:25:00|47.41|45.01|47.34|44.94|47.7|45.3|47.09|44.69|0
1654183800000|2022-06-02 15:30:00|47.3|44.9|47.57|45.17|47.9|45.5|47.28|44.88|0
1654184100000|2022-06-02 15:35:00|47.59|45.19|47.79|45.39|48.07|45.67|47.59|45.19|0
1654184400000|2022-06-02 15:40:00|47.74|45.34|46.81|44.41|47.74|45.34|46.73|44.33|0
1654184700000|2022-06-02 15:45:00|46.79|44.39|46.9|44.5|47.31|44.91|46.35|43.95|0
1654185000000|2022-06-02 15:50:00|46.91|44.51|47.19|44.79|47.23|44.83|46.73|44.33|0
1654185300000|2022-06-02 15:55:00|47.14|44.74|47.63|45.23|47.71|45.31|47.1|44.7|0
1654185600000|2022-06-02 16:00:00|47.52|45.12|47.33|44.93|47.8|45.4|47.33|44.93|0
1654185900000|2022-06-02 16:05:00|47.37|44.97|47.48|45.08|47.65|45.25|47.35|44.95|0
1654186200000|2022-06-02 16:10:00|47.52|45.12|47.39|44.99|47.62|45.22|47.26|44.86|0
1654186500000|2022-06-02 16:15:00|47.37|44.97|46.97|44.57|47.39|44.99|46.93|44.53|0
1654186800000|2022-06-02 16:20:00|46.95|44.55|46.45|44.05|47.09|44.69|46.45|44.05|0
1654187100000|2022-06-02 16:25:00|46.47|44.07|46.24|43.84|46.59|44.19|46.22|43.82|0
1654187400000|2022-06-02 16:30:00|46.18|43.78|46.07|43.67|46.3|43.9|46.01|43.61|0
1654187700000|2022-06-02 16:35:00|46.05|43.65|45.74|43.34|46.11|43.71|45.72|43.32|0
1654188000000|2022-06-02 16:40:00|45.72|43.32|46.19|43.79|46.4|44|45.7|43.3|0
1654188300000|2022-06-02 16:45:00|46.92|44.52|46.46|44.06|46.99|44.59|46.31|43.91|0
1654188600000|2022-06-02 16:50:00|46.43|44.03|46|43.6|46.48|44.08|45.94|43.54|0
1654188900000|2022-06-02 16:55:00|46.04|43.64|46.23|43.83|46.41|44.01|46.02|43.62|0
1654189200000|2022-06-02 17:00:00|46.21|43.81|46.02|43.62|46.33|43.93|46|43.6|0
1654189500000|2022-06-02 17:05:00|46.04|43.64|46.12|43.72|46.2|43.8|45.98|43.58|0
1654189800000|2022-06-02 17:10:00|46.18|43.78|46.61|44.21|46.78|44.38|46.07|43.67|0
1654190100000|2022-06-02 17:15:00|46.55|44.15|46.71|44.31|46.83|44.43|46.32|43.92|0
1654190400000|2022-06-02 17:20:00|46.73|44.33|46.7|44.3|46.9|44.5|46.52|44.12|0
1654190700000|2022-06-02 17:25:00|46.67|44.27|46.66|44.26|47.1|44.7|46.58|44.18|0
1654191000000|2022-06-02 17:30:00|46.64|44.24|46.35|43.95|46.72|44.32|46.35|43.95|0
1654191300000|2022-06-02 17:35:00|46.33|43.93|46.37|43.97|46.58|44.18|46.33|43.93|0
1654191600000|2022-06-02 17:40:00|46.35|43.95|46.2|43.8|46.64|44.24|46.16|43.76|0
1654191900000|2022-06-02 17:45:00|46.16|43.76|46.02|43.62|46.35|43.95|46|43.6|0
1654192200000|2022-06-02 17:50:00|45.98|43.58|46.18|43.78|46.28|43.88|45.92|43.52|0
1654192500000|2022-06-02 17:55:00|46.2|43.8|46.08|43.68|46.51|44.11|46.06|43.66|0
1654192800000|2022-06-02 18:00:00|46.1|43.7|45.91|43.51|46.26|43.86|45.81|43.41|0
1654193100000|2022-06-02 18:05:00|45.86|43.46|45.75|43.35|45.93|43.53|45.57|43.17|0
1654193400000|2022-06-02 18:10:00|45.79|43.39|45.63|43.23|45.99|43.59|45.61|43.21|0
1654193700000|2022-06-02 18:15:00|45.61|43.21|45.71|43.31|45.85|43.45|45.61|43.21|0
1654194000000|2022-06-02 18:20:00|45.73|43.33|45.7|43.3|45.81|43.41|45.6|43.2|0
1654194300000|2022-06-02 18:25:00|45.74|43.34|46.69|44.29|46.88|44.48|45.72|43.32|0
1654194600000|2022-06-02 18:30:00|46.67|44.27|46.33|43.93|46.69|44.29|46.26|43.86|0
1654194900000|2022-06-02 18:35:00|46.32|43.92|46.3|43.9|46.44|44.04|46.26|43.86|0
1654195200000|2022-06-02 18:40:00|46.32|43.92|46.42|44.02|46.61|44.21|46.27|43.87|0
1654195500000|2022-06-02 18:45:00|46.38|43.98|46.54|44.14|46.54|44.14|46.22|43.82|0
1654195800000|2022-06-02 18:50:00|46.56|44.16|46.5|44.1|46.75|44.35|46.3|43.9|0
1654196100000|2022-06-02 18:55:00|46.52|44.12|47.12|44.72|47.16|44.76|46.46|44.06|0
1654196400000|2022-06-02 19:00:00|47.14|44.74|46.64|44.24|47.2|44.8|46.5|44.1|0
1654196700000|2022-06-02 19:05:00|46.66|44.26|46.62|44.22|46.75|44.35|46.43|44.03|0
1654197000000|2022-06-02 19:10:00|46.7|44.3|46.35|43.95|46.76|44.36|46.29|43.89|0
1654197300000|2022-06-02 19:15:00|46.33|43.93|46.27|43.87|46.45|44.05|46.17|43.77|0
1654197600000|2022-06-02 19:20:00|46.25|43.85|46.21|43.81|46.47|44.07|46.16|43.76|0
1654197900000|2022-06-02 19:25:00|46.19|43.79|46.57|44.17|46.83|44.43|45.98|43.58|0
1654198200000|2022-06-02 19:30:00|46.63|44.23|46.28|43.88|46.65|44.25|46.26|43.86|0
1654198500000|2022-06-02 19:35:00|46.26|43.86|46.28|43.88|46.41|44.01|46.08|43.68|0
1654198800000|2022-06-02 19:40:00|46.29|43.89|45.94|43.54|46.36|43.96|45.94|43.54|0
1654199100000|2022-06-02 19:45:00|45.96|43.56|45.83|43.43|46.18|43.78|45.69|43.29|0
1654199400000|2022-06-02 19:50:00|45.57|43.17|46.15|43.75|46.48|44.08|45.37|42.97|0
1654199700000|2022-06-02 19:55:00|46.27|43.87|45.78|43.38|46.36|43.96|45.76|43.36|0
1654200000000|2022-06-02 20:00:00|45.88|43.48|45.91|43.51|46.14|43.74|45.73|43.33|0
1654200300000|2022-06-02 20:05:00|45.93|43.53|45.89|43.49|45.95|43.55|45.79|43.39|0
1654200600000|2022-06-02 20:10:00|45.95|43.55|46.3|43.9|46.32|43.92|45.91|43.51|0
1654200900000|2022-06-02 20:15:00|46.43|43.63|46.33|43.53|46.49|43.69|46.27|43.47|0
1654201200000|2022-06-02 20:20:00|46.31|43.51|46.02|43.22|46.34|43.54|45.99|43.19|0
1654201500000|2022-06-02 20:25:00|46.01|43.21|46.03|43.23|46.05|43.25|45.89|43.09|0
1654201800000|2022-06-02 20:30:00|46.01|43.21|46.01|43.21|46.05|43.25|45.97|43.17|0
1654202100000|2022-06-02 20:35:00|45.99|43.19|45.94|43.14|46.02|43.22|45.92|43.12|0
1654202400000|2022-06-02 20:40:00|45.96|43.16|45.76|42.96|45.96|43.16|45.76|42.96|0
1654202700000|2022-06-02 20:45:00|45.78|42.98|45.8|43|45.84|43.04|45.78|42.98|0
1654203000000|2022-06-02 20:50:00|45.78|42.98|45.76|42.96|45.78|42.98|45.74|42.94|0
1654203300000|2022-06-02 20:55:00|45.78|42.98|45.83|43.03|45.83|43.03|45.78|42.98|0
1654203600000|2022-06-02 21:00:00|45.8|43|45.8|43|45.83|43.03|45.78|42.98|0
1654203900000|2022-06-02 21:05:00|45.77|42.97|45.76|42.96|45.79|42.99|45.75|42.95|0
1654204200000|2022-06-02 21:10:00|45.77|42.97|45.79|42.99|45.79|42.99|45.76|42.96|0
1654204500000|2022-06-02 21:15:00|45.76|42.96|45.79|42.99|45.8|43|45.76|42.96|0
1654204800000|2022-06-02 21:20:00|45.76|42.96|45.76|42.96|45.8|43|45.74|42.94|0
1654205100000|2022-06-02 21:25:00|45.78|42.98|45.76|42.96|45.78|42.98|45.75|42.95|0
1654205400000|2022-06-02 21:30:00|45.74|42.94|45.74|42.94|45.76|42.96|45.73|42.93|0
1654205700000|2022-06-02 21:35:00|45.75|42.95|45.75|42.95|45.78|42.98|45.74|42.94|0
1654206000000|2022-06-02 21:40:00|45.73|42.93|45.84|43.04|45.84|43.04|45.73|42.93|0
1654206300000|2022-06-02 21:45:00|45.83|43.03|45.85|43.05|45.85|43.05|45.8|43|0
1654206600000|2022-06-02 21:50:00|45.84|43.04|45.84|43.04|45.85|43.05|45.83|43.03|0
1654206900000|2022-06-02 21:55:00|45.85|43.05|45.85|43.05|45.85|43.05|45.84|43.04|0
1654207200000|2022-06-02 22:00:00|45.81|43.01|45.62|42.82|45.82|43.02|45.6|42.8|0
1654207500000|2022-06-02 22:05:00|45.6|42.8|44.95|42.15|45.62|42.82|44.93|42.13|0
1654207800000|2022-06-02 22:10:00|44.97|42.17|45.18|42.38|45.22|42.42|44.97|42.17|0
1654208100000|2022-06-02 22:15:00|45.2|42.4|45.3|42.5|45.3|42.5|45.2|42.4|0
1654208400000|2022-06-02 22:20:00|45.29|42.49|45.38|42.58|45.4|42.6|45.29|42.49|0
1654208700000|2022-06-02 22:25:00|45.36|42.56|45.55|42.75|45.57|42.77|45.36|42.56|0
1654209000000|2022-06-02 22:30:00|45.57|42.77|45.47|42.67|45.58|42.78|45.45|42.65|0
1654209300000|2022-06-02 22:35:00|45.46|42.66|45.53|42.73|45.53|42.73|45.43|42.63|0
1654209600000|2022-06-02 22:40:00|45.52|42.72|45.53|42.73|45.53|42.73|45.49|42.69|0
1654209900000|2022-06-02 22:45:00|45.51|42.71|45.43|42.63|45.52|42.72|45.4|42.6|0
1654210200000|2022-06-02 22:50:00|45.41|42.61|45.48|42.68|45.49|42.69|45.39|42.59|0
1654210500000|2022-06-02 22:55:00|45.47|42.67|45.54|42.74|45.58|42.78|45.43|42.63|0
1654210800000|2022-06-02 23:00:00|45.53|42.73|45.42|42.62|45.53|42.73|45.39|42.59|0
1654211100000|2022-06-02 23:05:00|45.4|42.6|45.46|42.66|45.48|42.68|45.31|42.51|0
1654211400000|2022-06-02 23:10:00|45.44|42.64|45.3|42.5|45.44|42.64|45.22|42.42|0
1654211700000|2022-06-02 23:15:00|45.28|42.48|45.24|42.44|45.36|42.56|45.24|42.44|0
1654212000000|2022-06-02 23:20:00|45.22|42.42|45.28|42.48|45.34|42.54|45.21|42.41|0
1654212300000|2022-06-02 23:25:00|45.3|42.5|45.3|42.5|45.34|42.54|45.27|42.47|0
1654212600000|2022-06-02 23:30:00|45.31|42.51|45.24|42.44|45.35|42.55|45.2|42.4|0
1654212900000|2022-06-02 23:35:00|45.3|42.5|45.28|42.48|45.36|42.56|45.26|42.46|0
1654213200000|2022-06-02 23:40:00|45.3|42.5|45.37|42.57|45.43|42.63|45.3|42.5|0
1654213500000|2022-06-02 23:45:00|45.41|42.61|45.52|42.72|45.53|42.73|45.41|42.61|0
1654213800000|2022-06-02 23:50:00|45.51|42.71|45.44|42.64|45.55|42.75|45.42|42.62|0
1654214100000|2022-06-02 23:55:00|45.43|42.63|45.45|42.65|45.49|42.69|45.37|42.57|0
1654214400000|2022-06-03 00:00:00|45.47|42.67|45.53|42.73|45.67|42.87|45.45|42.65|0
1654214700000|2022-06-03 00:05:00|45.55|42.75|45.41|42.61|45.55|42.75|45.35|42.55|0
1654215000000|2022-06-03 00:10:00|45.39|42.59|45.46|42.66|45.54|42.74|45.35|42.55|0
1654215300000|2022-06-03 00:15:00|45.44|42.64|45.56|42.76|45.66|42.86|45.42|42.62|0
1654215600000|2022-06-03 00:20:00|45.54|42.74|45.44|42.64|45.59|42.79|45.34|42.54|0
1654215900000|2022-06-03 00:25:00|45.42|42.62|45.4|42.6|45.56|42.76|45.4|42.6|0
1654216200000|2022-06-03 00:30:00|45.3|42.5|45.44|42.64|45.46|42.66|45.26|42.46|0
1654216500000|2022-06-03 00:35:00|45.46|42.66|45.5|42.7|45.54|42.74|45.36|42.56|0
1654216800000|2022-06-03 00:40:00|45.48|42.68|45.57|42.77|45.61|42.81|45.48|42.68|0
1654217100000|2022-06-03 00:45:00|45.59|42.79|45.69|42.89|45.82|43.02|45.57|42.77|0
1654217400000|2022-06-03 00:50:00|45.67|42.87|45.7|42.9|45.83|43.03|45.65|42.85|0
1654217700000|2022-06-03 00:55:00|45.69|42.89|45.95|43.15|45.97|43.17|45.69|42.89|0
1654218000000|2022-06-03 01:00:00|45.93|43.13|45.83|43.03|45.97|43.17|45.83|43.03|0
1654218300000|2022-06-03 01:05:00|45.85|43.05|45.84|43.04|45.97|43.17|45.71|42.91|0
1654218600000|2022-06-03 01:10:00|45.85|43.05|45.76|42.96|45.91|43.11|45.71|42.91|0
1654218900000|2022-06-03 01:15:00|45.78|42.98|45.76|42.96|45.82|43.02|45.72|42.92|0
1654219200000|2022-06-03 01:20:00|45.78|42.98|45.78|42.98|45.78|42.98|45.66|42.86|0
1654219500000|2022-06-03 01:25:00|45.79|42.99|45.79|42.99|45.86|43.06|45.76|42.96|0
1654219800000|2022-06-03 01:30:00|45.8|43|45.8|43|45.8|43|45.68|42.88|0
1654220100000|2022-06-03 01:35:00|45.79|42.99|45.74|42.94|45.84|43.04|45.58|42.78|0
1654220400000|2022-06-03 01:40:00|45.72|42.92|45.62|42.82|45.72|42.92|45.57|42.77|0
1654220700000|2022-06-03 01:45:00|45.6|42.8|45.56|42.76|45.62|42.82|45.48|42.68|0
1654221000000|2022-06-03 01:50:00|45.58|42.78|45.49|42.69|45.58|42.78|45.49|42.69|0
1654221300000|2022-06-03 01:55:00|45.51|42.71|45.53|42.73|45.55|42.75|45.43|42.63|0
1654221600000|2022-06-03 02:00:00|45.55|42.75|45.59|42.79|45.59|42.79|45.46|42.66|0
1654221900000|2022-06-03 02:05:00|45.57|42.77|45.71|42.91|45.71|42.91|45.57|42.77|0
1654222200000|2022-06-03 02:10:00|45.73|42.93|45.65|42.85|45.77|42.97|45.64|42.84|0
1654222500000|2022-06-03 02:15:00|45.63|42.83|45.65|42.85|45.67|42.87|45.59|42.79|0
1654222800000|2022-06-03 02:20:00|45.66|42.86|45.63|42.83|45.68|42.88|45.61|42.81|0
1654223100000|2022-06-03 02:25:00|45.62|42.82|45.67|42.87|45.68|42.88|45.61|42.81|0
1654223400000|2022-06-03 02:30:00|45.66|42.86|45.72|42.92|45.72|42.92|45.6|42.8|0
1654223700000|2022-06-03 02:35:00|45.74|42.94|45.76|42.96|45.76|42.96|45.65|42.85|0
1654224000000|2022-06-03 02:40:00|45.78|42.98|45.7|42.9|45.8|43|45.68|42.88|0
1654224300000|2022-06-03 02:45:00|45.72|42.92|45.7|42.9|45.74|42.94|45.62|42.82|0
1654224600000|2022-06-03 02:50:00|45.68|42.88|45.66|42.86|45.7|42.9|45.63|42.83|0
1654224900000|2022-06-03 02:55:00|45.65|42.85|45.69|42.89|45.73|42.93|45.65|42.85|0
1654225200000|2022-06-03 03:00:00|45.67|42.87|45.67|42.87|45.73|42.93|45.65|42.85|0
1654225500000|2022-06-03 03:05:00|45.66|42.86|45.79|42.99|45.8|43|45.63|42.83|0
1654225800000|2022-06-03 03:10:00|45.8|43|45.82|43.02|45.91|43.11|45.8|43|0
1654226100000|2022-06-03 03:15:00|45.83|43.03|45.89|43.09|45.89|43.09|45.79|42.99|0
1654226400000|2022-06-03 03:20:00|45.91|43.11|45.85|43.05|45.93|43.13|45.83|43.03|0
1654226700000|2022-06-03 03:25:00|45.81|43.01|45.83|43.03|45.87|43.07|45.81|43.01|0
1654227000000|2022-06-03 03:30:00|45.85|43.05|45.88|43.08|45.93|43.13|45.83|43.03|0
1654227300000|2022-06-03 03:35:00|45.86|43.06|45.86|43.06|45.89|43.09|45.84|43.04|0
1654227600000|2022-06-03 03:40:00|45.85|43.05|45.74|42.94|45.86|43.06|45.74|42.94|0
1654227900000|2022-06-03 03:45:00|45.75|42.95|45.82|43.02|45.86|43.06|45.74|42.94|0
1654228200000|2022-06-03 03:50:00|45.83|43.03|45.8|43|45.88|43.08|45.8|43|0
1654228500000|2022-06-03 03:55:00|45.79|42.99|45.84|43.04|45.86|43.06|45.76|42.96|0
1654228800000|2022-06-03 04:00:00|45.83|43.03|45.72|42.92|45.83|43.03|45.68|42.88|0
1654229100000|2022-06-03 04:05:00|45.73|42.93|45.67|42.87|45.76|42.96|45.65|42.85|0
1654229400000|2022-06-03 04:10:00|45.65|42.85|45.63|42.83|45.69|42.89|45.61|42.81|0
1654229700000|2022-06-03 04:15:00|45.61|42.81|45.59|42.79|45.61|42.81|45.57|42.77|0
1654230000000|2022-06-03 04:20:00|45.57|42.77|45.61|42.81|45.63|42.83|45.56|42.76|0
1654230300000|2022-06-03 04:25:00|45.59|42.79|45.57|42.77|45.61|42.81|45.57|42.77|0
1654230600000|2022-06-03 04:30:00|45.55|42.75|45.48|42.68|45.55|42.75|45.43|42.63|0
1654230900000|2022-06-03 04:35:00|45.49|42.69|45.51|42.71|45.55|42.75|45.49|42.69|0
1654231200000|2022-06-03 04:40:00|45.52|42.72|45.55|42.75|45.59|42.79|45.52|42.72|0
1654231500000|2022-06-03 04:45:00|45.53|42.73|45.58|42.78|45.58|42.78|45.51|42.71|0
1654231800000|2022-06-03 04:50:00|45.6|42.8|45.74|42.94|45.77|42.97|45.6|42.8|0
1654232100000|2022-06-03 04:55:00|45.73|42.93|45.78|42.98|45.81|43.01|45.73|42.93|0
1654232400000|2022-06-03 05:00:00|45.8|43|45.76|42.96|45.81|43.01|45.7|42.9|0
1654232700000|2022-06-03 05:05:00|45.74|42.94|45.75|42.95|45.77|42.97|45.7|42.9|0
1654233000000|2022-06-03 05:10:00|45.76|42.96|45.72|42.92|45.76|42.96|45.71|42.91|0
1654233300000|2022-06-03 05:15:00|45.7|42.9|45.71|42.91|45.74|42.94|45.69|42.89|0
1654233600000|2022-06-03 05:20:00|45.69|42.89|45.57|42.77|45.71|42.91|45.53|42.73|0
1654233900000|2022-06-03 05:25:00|45.55|42.75|45.49|42.69|45.55|42.75|45.47|42.67|0
1654234200000|2022-06-03 05:30:00|45.47|42.67|45.51|42.71|45.51|42.71|45.41|42.61|0
1654234500000|2022-06-03 05:35:00|45.53|42.73|45.39|42.59|45.53|42.73|45.39|42.59|0
1654234800000|2022-06-03 05:40:00|45.37|42.57|45.53|42.73|45.54|42.74|45.31|42.51|0
1654235100000|2022-06-03 05:45:00|45.54|42.74|45.54|42.74|45.57|42.77|45.48|42.68|0
1654235400000|2022-06-03 05:50:00|45.53|42.73|45.49|42.69|45.61|42.81|45.47|42.67|0
1654235700000|2022-06-03 05:55:00|45.53|42.73|45.44|42.64|45.6|42.8|45.44|42.64|0
1654236000000|2022-06-03 06:00:00|45.46|42.66|45.54|42.74|45.7|42.9|45.46|42.66|0
1654236300000|2022-06-03 06:05:00|45.56|42.76|45.5|42.7|45.69|42.89|45.5|42.7|0
1654236600000|2022-06-03 06:10:00|45.52|42.72|45.52|42.72|45.56|42.76|45.42|42.62|0
1654236900000|2022-06-03 06:15:00|45.54|42.74|45.46|42.66|45.57|42.77|45.4|42.6|0
1654237200000|2022-06-03 06:20:00|45.44|42.64|45.32|42.52|45.48|42.68|45.3|42.5|0
1654237500000|2022-06-03 06:25:00|45.3|42.5|45.53|42.73|45.54|42.74|45.26|42.46|0
1654237800000|2022-06-03 06:30:00|45.51|42.71|45.45|42.65|45.55|42.75|45.38|42.58|0
1654238100000|2022-06-03 06:35:00|45.43|42.63|45.51|42.71|45.55|42.75|45.39|42.59|0
1654238400000|2022-06-03 06:40:00|45.5|42.7|45.42|42.62|45.51|42.71|45.41|42.61|0
1654238700000|2022-06-03 06:45:00|45.43|42.63|45.53|42.73|45.53|42.73|45.37|42.57|0
1654239000000|2022-06-03 06:50:00|45.51|42.71|45.65|42.85|45.71|42.91|45.5|42.7|0
1654239300000|2022-06-03 06:55:00|45.67|42.87|45.67|42.87|45.68|42.88|45.61|42.81|0
1654239600000|2022-06-03 07:00:00|45.69|42.89|46.06|43.26|46.15|43.35|45.69|42.89|0
1654239900000|2022-06-03 07:05:00|45.86|43.46|45.88|43.48|46.06|43.66|45.83|43.43|0
1654240200000|2022-06-03 07:10:00|45.86|43.46|45.9|43.5|46.06|43.66|45.84|43.44|0
1654240500000|2022-06-03 07:15:00|45.88|43.48|45.95|43.55|46|43.6|45.86|43.46|0
1654240800000|2022-06-03 07:20:00|45.96|43.56|46.02|43.62|46.06|43.66|45.89|43.49|0
1654241100000|2022-06-03 07:25:00|46.04|43.64|46.28|43.88|46.3|43.9|46.04|43.64|0
1654241400000|2022-06-03 07:30:00|46.26|43.86|46.28|43.88|46.3|43.9|46.14|43.74|0
1654241700000|2022-06-03 07:35:00|46.3|43.9|46.26|43.86|46.46|44.06|46.18|43.78|0
1654242000000|2022-06-03 07:40:00|46.24|43.84|46.16|43.76|46.33|43.93|46.14|43.74|0
1654242300000|2022-06-03 07:45:00|46.17|43.77|46.3|43.9|46.32|43.92|46.15|43.75|0
1654242600000|2022-06-03 07:50:00|46.29|43.89|46.28|43.88|46.38|43.98|46.21|43.81|0
1654242900000|2022-06-03 07:55:00|46.27|43.87|46.49|44.09|46.49|44.09|46.25|43.85|0
1654243200000|2022-06-03 08:00:00|46.5|44.1|46.54|44.14|46.74|44.34|46.43|44.03|0
1654243500000|2022-06-03 08:05:00|46.56|44.16|46.49|44.09|46.6|44.2|46.39|43.99|0
1654243800000|2022-06-03 08:10:00|46.5|44.1|46.27|43.87|46.5|44.1|46.16|43.76|0
1654244100000|2022-06-03 08:15:00|46.29|43.89|46.19|43.79|46.31|43.91|46.09|43.69|0
1654244400000|2022-06-03 08:20:00|46.17|43.77|46.41|44.01|46.41|44.01|46.15|43.75|0
1654244700000|2022-06-03 08:25:00|46.43|44.03|46.41|44.01|46.53|44.13|46.39|43.99|0
1654245000000|2022-06-03 08:30:00|46.43|44.03|46.42|44.02|46.47|44.07|46.3|43.9|0
1654245300000|2022-06-03 08:35:00|46.4|44|46.61|44.21|46.61|44.21|46.36|43.96|0
1654245600000|2022-06-03 08:40:00|46.63|44.23|46.54|44.14|46.64|44.24|46.48|44.08|0
1654245900000|2022-06-03 08:45:00|46.55|44.15|46.6|44.2|46.64|44.24|46.42|44.02|0
1654246200000|2022-06-03 08:50:00|46.62|44.22|46.64|44.24|46.81|44.41|46.58|44.18|0
1654246500000|2022-06-03 08:55:00|46.68|44.28|46.48|44.08|46.7|44.3|46.46|44.06|0
1654246800000|2022-06-03 09:00:00|46.47|44.07|46.64|44.24|46.64|44.24|46.42|44.02|0
1654247100000|2022-06-03 09:05:00|46.62|44.22|46.55|44.15|46.62|44.22|46.52|44.12|0
1654247400000|2022-06-03 09:10:00|46.54|44.14|46.62|44.22|46.62|44.22|46.52|44.12|0
1654247700000|2022-06-03 09:15:00|46.6|44.2|46.8|44.4|46.8|44.4|46.56|44.16|0
1654248000000|2022-06-03 09:20:00|46.78|44.38|46.77|44.37|46.8|44.4|46.72|44.32|0
1654248300000|2022-06-03 09:25:00|46.76|44.36|46.82|44.42|46.88|44.48|46.76|44.36|0
1654248600000|2022-06-03 09:30:00|46.8|44.4|46.88|44.48|47.06|44.66|46.8|44.4|0
1654248900000|2022-06-03 09:35:00|46.91|44.51|46.94|44.54|47.04|44.64|46.82|44.42|0
1654249200000|2022-06-03 09:40:00|46.92|44.52|46.92|44.52|46.96|44.56|46.88|44.48|0
1654249500000|2022-06-03 09:45:00|46.95|44.55|47.06|44.66|47.12|44.72|46.95|44.55|0
1654249800000|2022-06-03 09:50:00|47.04|44.64|46.78|44.38|47.04|44.64|46.73|44.33|0
1654250100000|2022-06-03 09:55:00|46.77|44.37|46.62|44.22|46.79|44.39|46.62|44.22|0
1654250400000|2022-06-03 10:00:00|46.58|44.18|46.69|44.29|46.75|44.35|46.58|44.18|0
1654250700000|2022-06-03 10:05:00|46.7|44.3|46.78|44.38|46.81|44.41|46.7|44.3|0
1654251000000|2022-06-03 10:10:00|46.83|44.43|46.91|44.51|46.91|44.51|46.7|44.3|0
1654251300000|2022-06-03 10:15:00|46.92|44.52|46.86|44.46|47.01|44.61|46.84|44.44|0
1654251600000|2022-06-03 10:20:00|46.87|44.47|46.74|44.34|46.89|44.49|46.66|44.26|0
1654251900000|2022-06-03 10:25:00|46.76|44.36|46.72|44.32|46.8|44.4|46.66|44.26|0
1654252200000|2022-06-03 10:30:00|46.7|44.3|46.59|44.19|46.7|44.3|46.57|44.17|0
1654252500000|2022-06-03 10:35:00|46.61|44.21|47.15|44.75|47.15|44.75|46.57|44.17|0
1654252800000|2022-06-03 10:40:00|47.12|44.72|47.37|44.97|47.41|45.01|47.02|44.62|0
1654253100000|2022-06-03 10:45:00|47.39|44.99|47.3|44.9|47.41|45.01|47.21|44.81|0
1654253400000|2022-06-03 10:50:00|47.29|44.89|47.41|45.01|47.52|45.12|47.27|44.87|0
1654253700000|2022-06-03 10:55:00|47.43|45.03|47.41|45.01|47.54|45.14|47.4|45|0
1654254000000|2022-06-03 11:00:00|47.42|45.02|47.38|44.98|47.43|45.03|47.26|44.86|0
1654254300000|2022-06-03 11:05:00|47.41|45.01|47.84|45.44|47.93|45.53|47.41|45.01|0
1654254600000|2022-06-03 11:10:00|47.86|45.46|47.93|45.53|47.93|45.53|47.8|45.4|0
1654254900000|2022-06-03 11:15:00|47.95|45.55|47.5|45.1|48.14|45.74|45.96|43.56|0
1654255200000|2022-06-03 11:20:00|47.56|45.16|47.37|44.97|47.6|45.2|47.37|44.97|0
1654255500000|2022-06-03 11:25:00|47.41|45.01|47.23|44.83|47.44|45.04|47.21|44.81|0
1654255800000|2022-06-03 11:30:00|47.21|44.81|47.08|44.68|47.37|44.97|47.08|44.68|0
1654256100000|2022-06-03 11:35:00|47.1|44.7|47.35|44.95|47.45|45.05|46.95|44.55|0
1654256400000|2022-06-03 11:40:00|47.37|44.97|47.58|45.18|47.62|45.22|47.29|44.89|0
1654256700000|2022-06-03 11:45:00|47.6|45.2|47.76|45.36|47.76|45.36|47.58|45.18|0
1654257000000|2022-06-03 11:50:00|47.78|45.38|47.64|45.24|47.83|45.43|47.55|45.15|0
1654257300000|2022-06-03 11:55:00|47.66|45.26|47.92|45.52|48.03|45.63|47.61|45.21|0
1654257600000|2022-06-03 12:00:00|47.95|45.55|47.51|45.11|47.95|45.55|47.47|45.07|0
1654257900000|2022-06-03 12:05:00|47.49|45.09|47.46|45.06|47.59|45.19|47.42|45.02|0
1654258200000|2022-06-03 12:10:00|47.44|45.04|47.3|44.9|47.46|45.06|47.28|44.88|0
1654258500000|2022-06-03 12:15:00|47.32|44.92|47.32|44.92|47.38|44.98|47.21|44.81|0
1654258800000|2022-06-03 12:20:00|47.29|44.89|47.28|44.88|47.69|45.29|47.23|44.83|0
1654259100000|2022-06-03 12:25:00|47.26|44.86|47.39|44.99|47.74|45.34|47.19|44.79|0
1654259400000|2022-06-03 12:30:00|47.3|44.9|46.41|44.01|48.12|45.72|46.31|43.91|0
1654259700000|2022-06-03 12:35:00|46.4|44|48|45.6|48.13|45.73|46.4|44|0
1654260000000|2022-06-03 12:40:00|48.03|45.63|48.36|45.96|48.57|46.17|47.99|45.59|0
1654260300000|2022-06-03 12:45:00|48.43|46.03|48.42|46.02|48.56|46.16|47.91|45.51|0
1654260600000|2022-06-03 12:50:00|48.51|46.11|48.4|46|48.74|46.34|48.29|45.89|0
1654260900000|2022-06-03 12:55:00|48.39|45.99|48.35|45.95|48.78|46.38|48.27|45.87|0
1654261200000|2022-06-03 13:00:00|48.31|45.91|48.37|45.97|48.57|46.17|48.14|45.74|0
1654261500000|2022-06-03 13:05:00|48.31|45.91|48.46|46.06|48.48|46.08|48.1|45.7|0
1654261800000|2022-06-03 13:10:00|48.5|46.1|48.56|46.16|48.71|46.31|48.4|46|0
1654262100000|2022-06-03 13:15:00|48.58|46.18|48.45|46.05|48.71|46.31|48.44|46.04|0
1654262400000|2022-06-03 13:20:00|48.48|46.08|48.71|46.31|48.82|46.42|48.48|46.08|0
1654262700000|2022-06-03 13:25:00|48.7|46.3|49.24|46.84|49.24|46.84|48.7|46.3|0
1654263000000|2022-06-03 13:30:00|49.31|46.91|48.02|45.62|49.53|47.13|47.61|45.21|0
1654263300000|2022-06-03 13:35:00|48.06|45.66|48.67|46.27|49.23|46.83|47.95|45.55|0
1654263600000|2022-06-03 13:40:00|48.62|46.22|49.76|47.36|49.76|47.36|48.35|45.95|0
1654263900000|2022-06-03 13:45:00|49.84|47.44|49.43|47.03|49.99|47.59|49.17|46.77|0
1654264200000|2022-06-03 13:50:00|49.31|46.91|49.35|46.95|49.83|47.43|49.05|46.65|0
1654264500000|2022-06-03 13:55:00|49.29|46.89|48.46|46.06|49.29|46.89|48.38|45.98|0
1654264800000|2022-06-03 14:00:00|48.4|46|48.42|46.02|48.71|46.31|47.73|45.33|0
1654265100000|2022-06-03 14:05:00|48.49|46.09|47.76|45.36|49|46.6|47.66|45.26|0
1654265400000|2022-06-03 14:10:00|47.89|45.49|47.89|45.49|48.72|46.32|47.66|45.26|0
1654265700000|2022-06-03 14:15:00|47.87|45.47|47.78|45.38|48.12|45.72|47.41|45.01|0
1654266000000|2022-06-03 14:20:00|47.91|45.51|48.23|45.83|48.68|46.28|47.74|45.34|0
1654266300000|2022-06-03 14:25:00|48.21|45.81|48.38|45.98|48.78|46.38|47.99|45.59|0
1654266600000|2022-06-03 14:30:00|48.5|46.1|48.33|45.93|49|46.6|48.24|45.84|0
1654266900000|2022-06-03 14:35:00|48.31|45.91|48.33|45.93|49.26|46.86|47.94|45.54|0
1654267200000|2022-06-03 14:40:00|48.39|45.99|48.26|45.86|48.74|46.34|48.26|45.86|0
1654267500000|2022-06-03 14:45:00|48.2|45.8|48|45.6|48.48|46.08|47.79|45.39|0
1654267800000|2022-06-03 14:50:00|48.07|45.67|48.3|45.9|48.3|45.9|47.83|45.43|0
1654268100000|2022-06-03 14:55:00|48.26|45.86|48.26|45.86|48.48|46.08|47.9|45.5|0
1654268400000|2022-06-03 15:00:00|48.37|45.97|48.85|46.45|49.04|46.64|48.25|45.85|0
1654268700000|2022-06-03 15:05:00|48.84|46.44|49.64|47.24|49.65|47.25|48.16|45.76|0
1654269000000|2022-06-03 15:10:00|49.62|47.22|49.95|47.55|50.13|47.73|49.62|47.22|0
1654269300000|2022-06-03 15:15:00|50|47.6|49.71|47.31|50.06|47.66|49.55|47.15|0
1654269600000|2022-06-03 15:20:00|49.75|47.35|49.93|47.53|49.97|47.57|49.62|47.22|0
1654269900000|2022-06-03 15:25:00|49.94|47.54|49.84|47.44|50.26|47.86|49.75|47.35|0
1654270200000|2022-06-03 15:30:00|49.86|47.46|49.37|46.97|50.04|47.64|49.33|46.93|0
1654270500000|2022-06-03 15:35:00|49.33|46.93|48.96|46.56|49.44|47.04|48.83|46.43|0
1654270800000|2022-06-03 15:40:00|48.98|46.58|49.15|46.75|49.28|46.88|48.87|46.47|0
1654271100000|2022-06-03 15:45:00|49.2|46.8|49.72|47.32|49.77|47.37|49.11|46.71|0
1654271400000|2022-06-03 15:50:00|49.74|47.34|49.92|47.52|50.03|47.63|49.58|47.18|0
1654271700000|2022-06-03 15:55:00|49.83|47.43|49.45|47.05|49.96|47.56|49.39|46.99|0
1654272000000|2022-06-03 16:00:00|49.54|47.14|48.86|46.46|49.54|47.14|48.75|46.35|0
1654272300000|2022-06-03 16:05:00|48.84|46.44|49.47|47.07|49.47|47.07|48.69|46.29|0
1654272600000|2022-06-03 16:10:00|49.41|47.01|49.41|47.01|49.6|47.2|49.21|46.81|0
1654272900000|2022-06-03 16:15:00|49.38|46.98|49.91|47.51|49.91|47.51|48.99|46.59|0
1654273200000|2022-06-03 16:20:00|49.93|47.53|48.92|46.52|50.02|47.62|48.73|46.33|0
1654273500000|2022-06-03 16:25:00|48.9|46.5|48.87|46.47|49.18|46.78|48.78|46.38|0
1654273800000|2022-06-03 16:30:00|48.86|46.46|49.01|46.61|49.14|46.74|48.77|46.37|0
1654274100000|2022-06-03 16:35:00|49.06|46.66|48.4|46|49.11|46.71|48.31|45.91|0
1654274400000|2022-06-03 16:40:00|48.44|46.04|48.68|46.28|48.87|46.47|48.36|45.96|0
1654274700000|2022-06-03 16:45:00|48.63|46.23|48.44|46.04|48.83|46.43|48.31|45.91|0
1654275000000|2022-06-03 16:50:00|48.52|46.12|48.33|45.93|48.87|46.47|48.32|45.92|0
1654275300000|2022-06-03 16:55:00|48.31|45.91|47.92|45.52|48.36|45.96|47.9|45.5|0
1654275600000|2022-06-03 17:00:00|47.94|45.54|47.16|44.76|48.03|45.63|47.08|44.68|0
1654275900000|2022-06-03 17:05:00|47.14|44.74|48.35|45.95|48.94|46.54|47.12|44.72|0
1654276200000|2022-06-03 17:10:00|48.33|45.93|48.71|46.31|48.74|46.34|48.24|45.84|0
1654276500000|2022-06-03 17:15:00|48.69|46.29|49.73|47.33|49.82|47.42|48.69|46.29|0
1654276800000|2022-06-03 17:20:00|49.71|47.31|48.98|46.58|49.76|47.36|48.17|45.77|0
1654277100000|2022-06-03 17:25:00|48.93|46.53|48.95|46.55|49.13|46.73|48.8|46.4|0
1654277400000|2022-06-03 17:30:00|48.97|46.57|49.12|46.72|49.45|47.05|48.97|46.57|0
1654277700000|2022-06-03 17:35:00|49.08|46.68|49.1|46.7|49.25|46.85|48.82|46.42|0
1654278000000|2022-06-03 17:40:00|49.08|46.68|49.73|47.33|49.9|47.5|49.08|46.68|0
1654278300000|2022-06-03 17:45:00|49.71|47.31|49.4|47|49.91|47.51|49.4|47|0
1654278600000|2022-06-03 17:50:00|49.36|46.96|49.51|47.11|49.56|47.16|49.23|46.83|0
1654278900000|2022-06-03 17:55:00|49.55|47.15|49.58|47.18|49.69|47.29|49.4|47|0
1654279200000|2022-06-03 18:00:00|49.66|47.26|49.49|47.09|49.99|47.59|49.33|46.93|0
1654279500000|2022-06-03 18:05:00|49.46|47.06|49.38|46.98|49.66|47.26|49.22|46.82|0
1654279800000|2022-06-03 18:10:00|49.42|47.02|49.13|46.73|49.44|47.04|49.09|46.69|0
1654280100000|2022-06-03 18:15:00|49.11|46.71|48.89|46.49|49.42|47.02|48.87|46.47|0
1654280400000|2022-06-03 18:20:00|48.87|46.47|49.09|46.69|49.28|46.88|48.87|46.47|0
1654280700000|2022-06-03 18:25:00|49.11|46.71|48.46|46.06|49.15|46.75|48.46|46.06|0
1654281000000|2022-06-03 18:30:00|48.44|46.04|48.92|46.52|49.12|46.72|48.44|46.04|0
1654281300000|2022-06-03 18:35:00|48.88|46.48|49.46|47.06|49.66|47.26|48.83|46.43|0
1654281600000|2022-06-03 18:40:00|49.49|47.09|49.17|46.77|49.66|47.26|49.17|46.77|0
1654281900000|2022-06-03 18:45:00|49.19|46.79|48.97|46.57|49.39|46.99|48.93|46.53|0
1654282200000|2022-06-03 18:50:00|48.96|46.56|49|46.6|49.17|46.77|48.82|46.42|0
1654282500000|2022-06-03 18:55:00|49.04|46.64|48.87|46.47|49.11|46.71|48.74|46.34|0
1654282800000|2022-06-03 19:00:00|48.84|46.44|48.85|46.45|49.31|46.91|48.69|46.29|0
1654283100000|2022-06-03 19:05:00|48.93|46.53|49.58|47.18|49.78|47.38|48.89|46.49|0
1654283400000|2022-06-03 19:10:00|49.6|47.2|50.09|47.69|50.13|47.73|49.38|46.98|0
1654283700000|2022-06-03 19:15:00|50.15|47.75|50.06|47.66|50.29|47.89|49.96|47.56|0
1654284000000|2022-06-03 19:20:00|50.04|47.64|50.11|47.71|50.26|47.86|49.82|47.42|0
1654284300000|2022-06-03 19:25:00|50.08|47.68|49.4|47|50.17|47.77|49.4|47|0
1654284600000|2022-06-03 19:30:00|49.42|47.02|49.66|47.26|49.82|47.42|49.42|47.02|0
1654284900000|2022-06-03 19:35:00|49.64|47.24|49.59|47.19|49.9|47.5|49.16|46.76|0
1654285200000|2022-06-03 19:40:00|49.55|47.15|50.01|47.61|50.08|47.68|49.33|46.93|0
1654285500000|2022-06-03 19:45:00|49.95|47.55|49.88|47.48|50.37|47.97|49.57|47.17|0
1654285800000|2022-06-03 19:50:00|50.21|47.81|49.46|47.06|50.25|47.85|49.26|46.86|0
1654286100000|2022-06-03 19:55:00|49.31|46.91|49.74|47.34|49.85|47.45|49.24|46.84|0
1654286400000|2022-06-03 20:00:00|49.72|47.32|49.76|47.36|50.05|47.65|49.63|47.23|0
1654286700000|2022-06-03 20:05:00|49.74|47.34|49.41|47.01|49.78|47.38|49.37|46.97|0
1654287000000|2022-06-03 20:10:00|49.39|46.99|49.23|46.83|49.48|47.08|49.17|46.77|0
1654499100000|2022-06-06 07:05:00|44.78|42.38|44.77|42.37|44.92|42.52|44.67|42.27|0
1654499400000|2022-06-06 07:10:00|44.73|42.33|44.77|42.37|44.9|42.5|44.73|42.33|0
1654499700000|2022-06-06 07:15:00|44.75|42.35|44.85|42.45|44.87|42.47|44.73|42.33|0
1654500000000|2022-06-06 07:20:00|44.87|42.47|44.66|42.26|45.02|42.62|44.63|42.23|0
1654500300000|2022-06-06 07:25:00|44.67|42.27|44.79|42.39|44.85|42.45|44.63|42.23|0
1654500600000|2022-06-06 07:30:00|44.81|42.41|44.99|42.59|45.08|42.68|44.81|42.41|0
1654500900000|2022-06-06 07:35:00|44.95|42.55|44.83|42.43|45.07|42.67|44.79|42.39|0
1654501200000|2022-06-06 07:40:00|44.77|42.37|44.83|42.43|44.89|42.49|44.64|42.24|0
1654501500000|2022-06-06 07:45:00|44.85|42.45|44.7|42.3|44.9|42.5|44.64|42.24|0
1654501800000|2022-06-06 07:50:00|44.72|42.32|44.2|41.8|44.78|42.38|43.96|41.56|0
1654502100000|2022-06-06 07:55:00|44.22|41.82|43.86|41.46|44.32|41.92|43.86|41.46|0
1654502400000|2022-06-06 08:00:00|43.83|41.43|43.66|41.26|43.84|41.44|43.59|41.19|0
1654502700000|2022-06-06 08:05:00|43.68|41.28|44.53|42.13|45.66|43.26|43.64|41.24|0
1654503000000|2022-06-06 08:10:00|44.49|42.09|44.21|41.81|44.57|42.17|44.11|41.71|0
1654503300000|2022-06-06 08:15:00|44.19|41.79|44.28|41.88|44.32|41.92|44.03|41.63|0
1654503600000|2022-06-06 08:20:00|44.31|41.91|44.18|41.78|44.32|41.92|44.16|41.76|0
1654503900000|2022-06-06 08:25:00|44.16|41.76|44.18|41.78|44.22|41.82|44.16|41.76|0
1654504200000|2022-06-06 08:30:00|44.16|41.76|44.24|41.84|44.28|41.88|43.96|41.56|0
1654504500000|2022-06-06 08:35:00|44.26|41.86|44.26|41.86|44.32|41.92|44.22|41.82|0
1654504800000|2022-06-06 08:40:00|44.24|41.84|44.24|41.84|44.26|41.86|44.14|41.74|0
1654505100000|2022-06-06 08:45:00|44.22|41.82|44.16|41.76|44.36|41.96|44.16|41.76|0
1654505400000|2022-06-06 08:50:00|44.15|41.75|44.02|41.62|44.3|41.9|44|41.6|0
1654505700000|2022-06-06 08:55:00|44.04|41.64|44.03|41.63|44.17|41.77|44|41.6|0
1654506000000|2022-06-06 09:00:00|44.05|41.65|44.17|41.77|44.23|41.83|44.01|41.61|0
1654506300000|2022-06-06 09:05:00|44.15|41.75|44.26|41.86|44.27|41.87|44.15|41.75|0
1654506600000|2022-06-06 09:10:00|44.27|41.87|44.23|41.83|44.31|41.91|44.23|41.83|0
1654506900000|2022-06-06 09:15:00|44.27|41.87|44.35|41.95|44.41|42.01|44.25|41.85|0
1654507200000|2022-06-06 09:20:00|44.37|41.97|44.39|41.99|44.45|42.05|44.34|41.94|0
1654507500000|2022-06-06 09:25:00|44.37|41.97|44.44|42.04|44.55|42.15|44.35|41.95|0
1654507800000|2022-06-06 09:30:00|44.46|42.06|44.5|42.1|44.6|42.2|44.44|42.04|0
1654508100000|2022-06-06 09:35:00|44.51|42.11|44.8|42.4|44.8|42.4|44.51|42.11|0
1654508400000|2022-06-06 09:40:00|44.81|42.41|44.84|42.44|44.9|42.5|44.66|42.26|0
1654508700000|2022-06-06 09:45:00|44.83|42.43|44.64|42.24|44.84|42.44|44.64|42.24|0
1654509000000|2022-06-06 09:50:00|44.65|42.25|44.8|42.4|44.82|42.42|44.62|42.22|0
1654509300000|2022-06-06 09:55:00|44.78|42.38|44.64|42.24|44.82|42.42|44.64|42.24|0
1654509600000|2022-06-06 10:00:00|44.66|42.26|44.49|42.09|44.7|42.3|44.41|42.01|0
1654509900000|2022-06-06 10:05:00|44.47|42.07|44.46|42.06|44.56|42.16|44.43|42.03|0
1654510200000|2022-06-06 10:10:00|44.45|42.05|44.47|42.07|44.53|42.13|44.41|42.01|0
1654510500000|2022-06-06 10:15:00|44.48|42.08|44.51|42.11|44.55|42.15|44.45|42.05|0
1654510800000|2022-06-06 10:20:00|44.49|42.09|44.39|41.99|44.53|42.13|44.35|41.95|0
1654511100000|2022-06-06 10:25:00|44.37|41.97|44.38|41.98|44.43|42.03|44.3|41.9|0
1654511400000|2022-06-06 10:30:00|44.37|41.97|44.31|41.91|44.45|42.05|44.27|41.87|0
1654511700000|2022-06-06 10:35:00|44.29|41.89|44.42|42.02|44.46|42.06|44.27|41.87|0
1654512000000|2022-06-06 10:40:00|44.4|42|44.38|41.98|44.41|42.01|44.36|41.96|0
1654512300000|2022-06-06 10:45:00|44.4|42|44.4|42|44.41|42.01|44.34|41.94|0
1654512600000|2022-06-06 10:50:00|44.39|41.99|44.28|41.88|44.42|42.02|44.26|41.86|0
1654512900000|2022-06-06 10:55:00|44.29|41.89|44.3|41.9|44.34|41.94|44.21|41.81|0
1654513200000|2022-06-06 11:00:00|44.34|41.94|44.48|42.08|44.52|42.12|44.34|41.94|0
1654513500000|2022-06-06 11:05:00|44.5|42.1|44.5|42.1|44.52|42.12|44.44|42.04|0
1654513800000|2022-06-06 11:10:00|44.49|42.09|44.51|42.11|44.52|42.12|44.46|42.06|0
1654514100000|2022-06-06 11:15:00|44.49|42.09|44.36|41.96|44.51|42.11|44.33|41.93|0
1654514400000|2022-06-06 11:20:00|44.35|41.95|44.21|41.81|44.41|42.01|44.19|41.79|0
1654514700000|2022-06-06 11:25:00|44.19|41.79|44.29|41.89|44.37|41.97|44.19|41.79|0
1654515000000|2022-06-06 11:30:00|44.3|41.9|44.31|41.91|44.35|41.95|44.17|41.77|0
1654515300000|2022-06-06 11:35:00|44.35|41.95|44.37|41.97|44.39|41.99|44.27|41.87|0
1654515600000|2022-06-06 11:40:00|44.36|41.96|44.52|42.12|44.53|42.13|44.36|41.96|0
1654515900000|2022-06-06 11:45:00|44.51|42.11|44.75|42.35|44.85|42.45|44.47|42.07|0
1654516200000|2022-06-06 11:50:00|44.76|42.36|44.55|42.15|44.83|42.43|44.46|42.06|0
1654516500000|2022-06-06 11:55:00|44.38|41.98|44.18|41.78|44.44|42.04|44.18|41.78|0
1654516800000|2022-06-06 12:00:00|44.14|41.74|44.28|41.88|44.28|41.88|44.14|41.74|0
1654517100000|2022-06-06 12:05:00|44.3|41.9|44.18|41.78|44.32|41.92|44.02|41.62|0
1654517400000|2022-06-06 12:10:00|44.2|41.8|44.12|41.72|44.2|41.8|44.07|41.67|0
1654517700000|2022-06-06 12:15:00|44.11|41.71|44.22|41.82|44.22|41.82|44.04|41.64|0
1654518000000|2022-06-06 12:20:00|44.21|41.81|44.45|42.05|44.5|42.1|44.21|41.81|0
1654518300000|2022-06-06 12:25:00|44.47|42.07|46.36|43.96|46.36|43.96|44.03|41.63|0
1654518600000|2022-06-06 12:30:00|46.35|43.95|46.16|43.76|46.35|43.95|46.12|43.72|0
1654518900000|2022-06-06 12:35:00|46.14|43.74|45.92|43.52|46.14|43.74|45.92|43.52|0
1654519200000|2022-06-06 12:40:00|45.94|43.54|46.02|43.62|46.12|43.72|45.92|43.52|0
1654519500000|2022-06-06 12:45:00|46.04|43.64|45.86|43.46|46.06|43.66|45.65|43.25|0
1654519800000|2022-06-06 12:50:00|45.87|43.47|46.05|43.65|46.14|43.74|45.81|43.41|0
1654520100000|2022-06-06 12:55:00|46.07|43.67|46.15|43.75|46.2|43.8|46|43.6|0
1654520400000|2022-06-06 13:00:00|46.13|43.73|46.11|43.71|46.24|43.84|46.09|43.69|0
1654520700000|2022-06-06 13:05:00|46.14|43.74|45.97|43.57|46.14|43.74|45.89|43.49|0
1654521000000|2022-06-06 13:10:00|45.99|43.59|45.97|43.57|46.01|43.61|45.84|43.44|0
1654521300000|2022-06-06 13:15:00|45.95|43.55|46.21|43.81|46.42|44.02|45.95|43.55|0
1654521600000|2022-06-06 13:20:00|46.23|43.83|46.35|43.95|46.48|44.08|46.19|43.79|0
1654521900000|2022-06-06 13:25:00|46.37|43.97|46.35|43.95|46.47|44.07|46.35|43.95|0
1654522200000|2022-06-06 13:30:00|46.24|43.84|46.35|43.95|46.72|44.32|45.96|43.56|0
1654522500000|2022-06-06 13:35:00|46.39|43.99|46.74|44.34|47.11|44.71|46.33|43.93|0
1654522800000|2022-06-06 13:40:00|46.7|44.3|46.41|44.01|46.9|44.5|45.78|43.38|0
1654523100000|2022-06-06 13:45:00|46.45|44.05|46.84|44.44|47.23|44.83|46.3|43.9|0
1654523400000|2022-06-06 13:50:00|46.82|44.42|46.68|44.28|47.11|44.71|46.57|44.17|0
1654523700000|2022-06-06 13:55:00|46.71|44.31|46.08|43.68|46.88|44.48|46.06|43.66|0
1654524000000|2022-06-06 14:00:00|46.03|43.63|45.21|42.81|46.08|43.68|45.11|42.71|0
1654524300000|2022-06-06 14:05:00|45.25|42.85|45.7|43.3|46.13|43.73|45.15|42.75|0
1654524600000|2022-06-06 14:10:00|45.65|43.25|45.55|43.15|45.76|43.36|45.47|43.07|0
1654524900000|2022-06-06 14:15:00|45.57|43.17|45.91|43.51|46.16|43.76|45.51|43.11|0
1654525200000|2022-06-06 14:20:00|46|43.6|46.24|43.84|46.24|43.84|45.79|43.39|0
1654525500000|2022-06-06 14:25:00|46.3|43.9|46.08|43.68|46.47|44.07|45.87|43.47|0
1654525800000|2022-06-06 14:30:00|46|43.6|45.92|43.52|46.22|43.82|45.81|43.41|0
1654526100000|2022-06-06 14:35:00|45.9|43.5|45.99|43.59|46.3|43.9|45.81|43.41|0
1654526400000|2022-06-06 14:40:00|45.93|43.53|45.93|43.53|46.4|44|45.81|43.41|0
1654526700000|2022-06-06 14:45:00|45.89|43.49|45.81|43.41|46.11|43.71|45.81|43.41|0
1654527000000|2022-06-06 14:50:00|45.83|43.43|46.19|43.79|46.21|43.81|45.63|43.23|0
1654527300000|2022-06-06 14:55:00|46.17|43.77|45.95|43.55|46.27|43.87|45.89|43.49|0
1654527600000|2022-06-06 15:00:00|45.93|43.53|46.11|43.71|46.15|43.75|45.65|43.25|0
1654527900000|2022-06-06 15:05:00|46.13|43.73|46.58|44.18|46.62|44.22|45.91|43.51|0
1654528200000|2022-06-06 15:10:00|46.64|44.24|47.32|44.92|47.51|45.11|46.64|44.24|0
1654528500000|2022-06-06 15:15:00|47.4|45|47.84|45.44|48.48|46.08|46.2|43.8|0
1654528800000|2022-06-06 15:20:00|47.9|45.5|47.71|45.31|47.97|45.57|47.48|45.08|0
1654529100000|2022-06-06 15:25:00|47.69|45.29|47.44|45.04|47.82|45.42|47.35|44.95|0
1654529400000|2022-06-06 15:30:00|47.5|45.1|47.58|45.18|47.69|45.29|47.27|44.87|0
1654529700000|2022-06-06 15:35:00|47.69|45.29|47.6|45.2|47.84|45.44|47.37|44.97|0
1654530000000|2022-06-06 15:40:00|47.64|45.24|47.04|44.64|47.67|45.27|46.99|44.59|0
1654530300000|2022-06-06 15:45:00|47.08|44.68|47.31|44.91|47.31|44.91|46.72|44.32|0
1654530600000|2022-06-06 15:50:00|47.35|44.95|47.2|44.8|47.43|45.03|47.01|44.61|0
1654530900000|2022-06-06 15:55:00|47.16|44.76|47.16|44.76|47.37|44.97|47.01|44.61|0
1654531200000|2022-06-06 16:00:00|47.2|44.8|48.4|46|48.64|46.24|47.14|44.74|0
1654531500000|2022-06-06 16:05:00|48.36|45.96|48.7|46.3|48.72|46.32|48.17|45.77|0
1654531800000|2022-06-06 16:10:00|48.72|46.32|48.98|46.58|49.15|46.75|48.64|46.24|0
1654532100000|2022-06-06 16:15:00|49.09|46.69|48.81|46.41|49.15|46.75|48.63|46.23|0
1654532400000|2022-06-06 16:20:00|48.85|46.45|49.11|46.71|49.11|46.71|48.61|46.21|0
1654532700000|2022-06-06 16:25:00|49.06|46.66|49.19|46.79|49.34|46.94|48.78|46.38|0
1654533000000|2022-06-06 16:30:00|49.21|46.81|48.92|46.52|49.63|47.23|48.91|46.51|0
1654533300000|2022-06-06 16:35:00|48.95|46.55|48.69|46.29|49.02|46.62|48.65|46.25|0
1654533600000|2022-06-06 16:40:00|48.71|46.31|48.59|46.19|48.82|46.42|48.48|46.08|0
1654533900000|2022-06-06 16:45:00|48.56|46.16|48.54|46.14|48.65|46.25|48.37|45.97|0
1654534200000|2022-06-06 16:50:00|48.6|46.2|48.54|46.14|48.95|46.55|48.51|46.11|0
1654534500000|2022-06-06 16:55:00|48.57|46.17|48.32|45.92|48.62|46.22|48.21|45.81|0
1654534800000|2022-06-06 17:00:00|48.3|45.9|48.73|46.33|48.73|46.33|48.3|45.9|0
1654535100000|2022-06-06 17:05:00|48.68|46.28|48.47|46.07|48.73|46.33|48.3|45.9|0
1654535400000|2022-06-06 17:10:00|48.4|46|47.91|45.51|49.03|46.63|47.72|45.32|0
1654535700000|2022-06-06 17:15:00|47.93|45.53|48.01|45.61|48.31|45.91|47.84|45.44|0
1654536000000|2022-06-06 17:20:00|48.03|45.63|47.91|45.51|48.29|45.89|47.73|45.33|0
1654536300000|2022-06-06 17:25:00|47.97|45.57|47.84|45.44|48.08|45.68|47.78|45.38|0
1654536600000|2022-06-06 17:30:00|47.86|45.46|47.6|45.2|47.95|45.55|47.52|45.12|0
1654536900000|2022-06-06 17:35:00|47.67|45.27|46.99|44.59|47.69|45.29|46.8|44.4|0
1654537200000|2022-06-06 17:40:00|46.95|44.55|46.68|44.28|47.01|44.61|46.51|44.11|0
1654537500000|2022-06-06 17:45:00|46.66|44.26|46.63|44.23|46.95|44.55|46.59|44.19|0
1654537800000|2022-06-06 17:50:00|46.65|44.25|46.55|44.15|46.7|44.3|46.34|43.94|0
1654538100000|2022-06-06 17:55:00|46.53|44.13|46.28|43.88|46.53|44.13|46.26|43.86|0
1654538400000|2022-06-06 18:00:00|46.26|43.86|46.34|43.94|46.48|44.08|46.26|43.86|0
1654538700000|2022-06-06 18:05:00|46.36|43.96|46.54|44.14|46.82|44.42|46.28|43.88|0
1654539000000|2022-06-06 18:10:00|46.57|44.17|46.75|44.35|46.75|44.35|46.46|44.06|0
1654539300000|2022-06-06 18:15:00|46.79|44.39|46.83|44.43|47.04|44.64|46.67|44.27|0
1654539600000|2022-06-06 18:20:00|46.85|44.45|47.55|45.15|47.76|45.36|46.85|44.45|0
1654539900000|2022-06-06 18:25:00|47.63|45.23|47.91|45.51|48.12|45.72|47.53|45.13|0
1654540200000|2022-06-06 18:30:00|47.97|45.57|47.91|45.51|48.14|45.74|47.78|45.38|0
1654540500000|2022-06-06 18:35:00|47.88|45.48|48.18|45.78|48.29|45.89|47.71|45.31|0
1654540800000|2022-06-06 18:40:00|48.16|45.76|47.8|45.4|48.21|45.81|47.73|45.33|0
1654541100000|2022-06-06 18:45:00|47.81|45.41|47.9|45.5|47.92|45.52|47.52|45.12|0
1654541400000|2022-06-06 18:50:00|47.99|45.59|47.92|45.52|48.72|46.32|47.9|45.5|0
1654541700000|2022-06-06 18:55:00|48.03|45.63|47.9|45.5|48.11|45.71|47.58|45.18|0
1654542000000|2022-06-06 19:00:00|47.96|45.56|47.92|45.52|48.15|45.75|47.58|45.18|0
1654542300000|2022-06-06 19:05:00|47.98|45.58|48.22|45.82|48.37|45.97|47.81|45.41|0
1654542600000|2022-06-06 19:10:00|48.26|45.86|48.26|45.86|48.65|46.25|47.6|45.2|0
1654542900000|2022-06-06 19:15:00|48.3|45.9|48.67|46.27|48.69|46.29|47.94|45.54|0
1654543200000|2022-06-06 19:20:00|48.73|46.33|48.54|46.14|49.06|46.66|48.32|45.92|0
1654543500000|2022-06-06 19:25:00|48.51|46.11|48.58|46.18|48.71|46.31|48.36|45.96|0
1654543800000|2022-06-06 19:30:00|48.62|46.22|48.51|46.11|48.71|46.31|48.27|45.87|0
1654544100000|2022-06-06 19:35:00|48.49|46.09|48.73|46.33|49.03|46.63|48.45|46.05|0
1654544400000|2022-06-06 19:40:00|48.77|46.37|47.95|45.55|48.9|46.5|47.95|45.55|0
1654544700000|2022-06-06 19:45:00|47.97|45.57|48.4|46|48.59|46.19|47.82|45.42|0
1654545000000|2022-06-06 19:50:00|48.42|46.02|46.95|44.55|48.42|46.02|46.95|44.55|0
1654545300000|2022-06-06 19:55:00|47.03|44.63|47.2|44.8|47.5|45.1|46.78|44.38|0
1654545600000|2022-06-06 20:00:00|47.35|44.95|47.48|45.08|47.5|45.1|47.27|44.87|0
1654545900000|2022-06-06 20:05:00|47.45|45.05|47.47|45.07|47.52|45.12|47.33|44.93|0
1654546200000|2022-06-06 20:10:00|47.5|45.1|47.49|45.09|47.54|45.14|47.32|44.92|0
1654546500000|2022-06-06 20:15:00|47.71|44.91|47.54|44.74|47.74|44.94|47.52|44.72|0
1654546800000|2022-06-06 20:20:00|47.57|44.77|47.53|44.73|47.57|44.77|47.48|44.68|0
1654547100000|2022-06-06 20:25:00|47.52|44.72|47.65|44.85|47.65|44.85|47.5|44.7|0
1654547400000|2022-06-06 20:30:00|47.62|44.82|47.43|44.63|47.63|44.83|47.41|44.61|0
1654547700000|2022-06-06 20:35:00|47.42|44.62|47.35|44.55|47.48|44.68|47.33|44.53|0
1654548000000|2022-06-06 20:40:00|47.36|44.56|47.37|44.57|47.41|44.61|47.35|44.55|0
1654548300000|2022-06-06 20:45:00|47.39|44.59|47.39|44.59|47.41|44.61|47.37|44.57|0
1654548600000|2022-06-06 20:50:00|47.34|44.54|47.26|44.46|47.39|44.59|47.24|44.44|0
1654548900000|2022-06-06 20:55:00|47.24|44.44|47.38|44.58|47.38|44.58|47.22|44.42|0
1654549200000|2022-06-06 21:00:00|47.37|44.57|47.34|44.54|47.39|44.59|47.34|44.54|0
1654549500000|2022-06-06 21:05:00|47.33|44.53|47.33|44.53|47.34|44.54|47.3|44.5|0
1654549800000|2022-06-06 21:10:00|47.31|44.51|47.35|44.55|47.44|44.64|47.3|44.5|0
1654550100000|2022-06-06 21:15:00|47.33|44.53|47.35|44.55|47.36|44.56|47.31|44.51|0
1654550400000|2022-06-06 21:20:00|47.33|44.53|47.37|44.57|47.39|44.59|47.33|44.53|0
1654550700000|2022-06-06 21:25:00|47.38|44.58|47.35|44.55|47.38|44.58|47.35|44.55|0
1654551000000|2022-06-06 21:30:00|47.34|44.54|47.43|44.63|47.43|44.63|47.34|44.54|0
1654551300000|2022-06-06 21:35:00|47.45|44.65|47.42|44.62|47.46|44.66|47.38|44.58|0
1654551600000|2022-06-06 21:40:00|47.41|44.61|47.38|44.58|47.41|44.61|47.38|44.58|0
1654551900000|2022-06-06 21:45:00|47.36|44.56|47.34|44.54|47.36|44.56|47.33|44.53|0
1654552200000|2022-06-06 21:50:00|47.36|44.56|47.34|44.54|47.36|44.56|47.34|44.54|0
1654552500000|2022-06-06 21:55:00|47.33|44.53|47.29|44.49|47.33|44.53|47.29|44.49|0
1654552800000|2022-06-06 22:00:00|47.38|44.58|47.31|44.51|47.39|44.59|47.14|44.34|0
1654553100000|2022-06-06 22:05:00|47.26|44.46|47.41|44.61|47.41|44.61|47.19|44.39|0
1654553400000|2022-06-06 22:10:00|47.38|44.58|47.3|44.5|47.43|44.63|47.27|44.47|0
1654553700000|2022-06-06 22:15:00|47.34|44.54|47.43|44.63|47.49|44.69|47.28|44.48|0
1654554000000|2022-06-06 22:20:00|47.42|44.62|47.6|44.8|47.62|44.82|47.42|44.62|0
1654554300000|2022-06-06 22:25:00|47.61|44.81|47.56|44.76|47.61|44.81|47.51|44.71|0
1654554600000|2022-06-06 22:30:00|47.57|44.77|47.67|44.87|47.7|44.9|47.53|44.73|0
1654554900000|2022-06-06 22:35:00|47.66|44.86|47.8|45|47.86|45.06|47.57|44.77|0
1654555200000|2022-06-06 22:40:00|47.78|44.98|47.78|44.98|47.84|45.04|47.68|44.88|0
1654555500000|2022-06-06 22:45:00|47.76|44.96|47.69|44.89|47.78|44.98|47.61|44.81|0
1654555800000|2022-06-06 22:50:00|47.68|44.88|47.71|44.91|47.73|44.93|47.58|44.78|0
1654556100000|2022-06-06 22:55:00|47.73|44.93|47.73|44.93|47.82|45.02|47.71|44.91|0
1654556400000|2022-06-06 23:00:00|47.72|44.92|47.66|44.86|47.79|44.99|47.66|44.86|0
1654556700000|2022-06-06 23:05:00|47.69|44.89|47.54|44.74|47.69|44.89|47.54|44.74|0
1654557000000|2022-06-06 23:10:00|47.56|44.76|47.49|44.69|47.57|44.77|47.47|44.67|0
1654557300000|2022-06-06 23:15:00|47.47|44.67|47.49|44.69|47.51|44.71|47.47|44.67|0
1654557600000|2022-06-06 23:20:00|47.47|44.67|47.54|44.74|47.55|44.75|47.47|44.67|0
1654557900000|2022-06-06 23:25:00|47.55|44.75|47.5|44.7|47.55|44.75|47.47|44.67|0
1654558200000|2022-06-06 23:30:00|47.47|44.67|47.51|44.71|47.51|44.71|47.46|44.66|0
1654558500000|2022-06-06 23:35:00|47.49|44.69|47.53|44.73|47.56|44.76|47.46|44.66|0
1654558800000|2022-06-06 23:40:00|47.55|44.75|47.48|44.68|47.59|44.79|47.48|44.68|0
1654559100000|2022-06-06 23:45:00|47.46|44.66|47.19|44.39|47.48|44.68|47.19|44.39|0
1654559400000|2022-06-06 23:50:00|47.16|44.36|47.16|44.36|47.24|44.44|47.06|44.26|0
1654559700000|2022-06-06 23:55:00|47.17|44.37|47.29|44.49|47.29|44.49|47.08|44.28|0
1654560000000|2022-06-07 00:00:00|47.27|44.47|47.88|45.08|47.89|45.09|47.25|44.45|0
1654560300000|2022-06-07 00:05:00|47.87|45.07|48.04|45.24|48.07|45.27|47.87|45.07|0
1654560600000|2022-06-07 00:10:00|48.05|45.25|48.15|45.35|48.2|45.4|48.03|45.23|0
1654560900000|2022-06-07 00:15:00|48.17|45.37|48.05|45.25|48.29|45.49|48|45.2|0
1654561200000|2022-06-07 00:20:00|48.1|45.3|48.28|45.48|48.32|45.52|48.07|45.27|0
1654561500000|2022-06-07 00:25:00|48.3|45.5|48.25|45.45|48.37|45.57|48.24|45.44|0
1654561800000|2022-06-07 00:30:00|48.26|45.46|48.58|45.78|48.63|45.83|48.25|45.45|0
1654562100000|2022-06-07 00:35:00|48.47|45.67|48.26|45.46|48.52|45.72|48.26|45.46|0
1654562400000|2022-06-07 00:40:00|48.24|45.44|48.21|45.41|48.34|45.54|48.21|45.41|0
1654562700000|2022-06-07 00:45:00|48.23|45.43|48.25|45.45|48.38|45.58|48.21|45.41|0
1654563000000|2022-06-07 00:50:00|48.23|45.43|48.41|45.61|48.45|45.65|48.19|45.39|0
1654563300000|2022-06-07 00:55:00|48.32|45.52|48.31|45.51|48.38|45.58|48.25|45.45|0
1654563600000|2022-06-07 01:00:00|48.29|45.49|48.03|45.23|48.32|45.52|48.03|45.23|0
1654563900000|2022-06-07 01:05:00|48.06|45.26|48.08|45.28|48.1|45.3|47.93|45.13|0
1654564200000|2022-06-07 01:10:00|48.05|45.25|48.18|45.38|48.23|45.43|48.01|45.21|0
1654564500000|2022-06-07 01:15:00|48.21|45.41|47.99|45.19|48.24|45.44|47.91|45.11|0
1654564800000|2022-06-07 01:20:00|47.98|45.18|48.16|45.36|48.2|45.4|47.98|45.18|0
1654565100000|2022-06-07 01:25:00|48.18|45.38|49.44|46.64|49.68|46.88|48.18|45.38|0
1654565400000|2022-06-07 01:30:00|49.37|46.57|49.21|46.41|49.59|46.79|49.18|46.38|0
1654565700000|2022-06-07 01:35:00|49.2|46.4|49.09|46.29|49.31|46.51|49|46.2|0
1654566000000|2022-06-07 01:40:00|49.11|46.31|48.8|46|49.15|46.35|48.8|46|0
1654566300000|2022-06-07 01:45:00|48.78|45.98|48.78|45.98|48.89|46.09|48.68|45.88|0
1654566600000|2022-06-07 01:50:00|48.76|45.96|48.82|46.02|48.85|46.05|48.74|45.94|0
1654566900000|2022-06-07 01:55:00|48.84|46.04|48.9|46.1|49.08|46.28|48.82|46.02|0
1654567200000|2022-06-07 02:00:00|48.89|46.09|48.97|46.17|49.01|46.21|48.8|46|0
1654567500000|2022-06-07 02:05:00|48.96|46.16|49.27|46.47|49.27|46.47|48.88|46.08|0
1654567800000|2022-06-07 02:10:00|49.25|46.45|49.37|46.57|49.39|46.59|49.25|46.45|0
1654568100000|2022-06-07 02:15:00|49.36|46.56|49.36|46.56|49.4|46.6|49.23|46.43|0
1654568400000|2022-06-07 02:20:00|49.34|46.54|49.14|46.34|49.35|46.55|49.09|46.29|0
1654568700000|2022-06-07 02:25:00|49.12|46.32|49.25|46.45|49.27|46.47|49.09|46.29|0
1654569000000|2022-06-07 02:30:00|49.24|46.44|49.33|46.53|49.35|46.55|49.2|46.4|0
1654569300000|2022-06-07 02:35:00|49.31|46.51|49.32|46.52|49.35|46.55|49.24|46.44|0
1654569600000|2022-06-07 02:40:00|49.33|46.53|49.36|46.56|49.37|46.57|49.31|46.51|0
1654569900000|2022-06-07 02:45:00|49.37|46.57|49.47|46.67|49.54|46.74|49.37|46.57|0
1654570200000|2022-06-07 02:50:00|49.48|46.68|49.39|46.59|49.48|46.68|49.37|46.57|0
1654570500000|2022-06-07 02:55:00|49.41|46.61|49.41|46.61|49.52|46.72|49.39|46.59|0
1654570800000|2022-06-07 03:00:00|49.4|46.6|48.12|45.32|49.43|46.63|48.08|45.28|0
1654571100000|2022-06-07 03:05:00|48.1|45.3|48.14|45.34|48.14|45.34|48.08|45.28|0
1654571400000|2022-06-07 03:10:00|48.12|45.32|47.99|45.19|48.12|45.32|47.94|45.14|0
1654571700000|2022-06-07 03:15:00|47.97|45.17|47.66|44.86|47.99|45.19|47.61|44.81|0
1654572000000|2022-06-07 03:20:00|47.7|44.9|47.55|44.75|47.71|44.91|47.55|44.75|0
1654572300000|2022-06-07 03:25:00|47.53|44.73|47.6|44.8|47.6|44.8|47.42|44.62|0
1654572600000|2022-06-07 03:30:00|47.58|44.78|47.62|44.82|47.64|44.84|47.57|44.77|0
1654572900000|2022-06-07 03:35:00|47.59|44.79|47.54|44.74|47.7|44.9|47.46|44.66|0
1654573200000|2022-06-07 03:40:00|47.55|44.75|47.5|44.7|47.59|44.79|47.48|44.68|0
1654573500000|2022-06-07 03:45:00|47.48|44.68|47.44|44.64|47.55|44.75|47.4|44.6|0
1654573800000|2022-06-07 03:50:00|47.42|44.62|47.37|44.57|47.52|44.72|47.35|44.55|0
1654574100000|2022-06-07 03:55:00|47.41|44.61|47.62|44.82|47.63|44.83|47.33|44.53|0
1654574400000|2022-06-07 04:00:00|47.6|44.8|47.72|44.92|47.78|44.98|47.59|44.79|0
1654574700000|2022-06-07 04:05:00|47.74|44.94|48.16|45.36|48.68|45.88|47.74|44.94|0
1654575000000|2022-06-07 04:10:00|48.18|45.38|48.14|45.34|48.18|45.38|48.12|45.32|0
1654575300000|2022-06-07 04:15:00|48.15|45.35|48.11|45.31|48.2|45.4|48.11|45.31|0
1654575600000|2022-06-07 04:20:00|48.14|45.34|48.03|45.23|48.14|45.34|48.01|45.21|0
1654575900000|2022-06-07 04:25:00|48.01|45.21|47.96|45.16|48.07|45.27|47.96|45.16|0
1654576200000|2022-06-07 04:30:00|47.98|45.18|48.52|45.72|48.54|45.74|47.96|45.16|0
1654576500000|2022-06-07 04:35:00|48.54|45.74|48.39|45.59|48.54|45.74|48.33|45.53|0
1654576800000|2022-06-07 04:40:00|48.38|45.58|48.41|45.61|48.47|45.67|48.37|45.57|0
1654577100000|2022-06-07 04:45:00|48.42|45.62|48.41|45.61|48.55|45.75|48.39|45.59|0
1654577400000|2022-06-07 04:50:00|48.43|45.63|48.43|45.63|48.45|45.65|48.33|45.53|0
1654577700000|2022-06-07 04:55:00|48.41|45.61|48.35|45.55|48.41|45.61|48.29|45.49|0
1654578000000|2022-06-07 05:00:00|48.34|45.54|48.3|45.5|48.38|45.58|48.23|45.43|0
1654578300000|2022-06-07 05:05:00|48.32|45.52|48.56|45.76|48.58|45.78|48.32|45.52|0
1654578600000|2022-06-07 05:10:00|48.58|45.78|48.66|45.86|48.71|45.91|48.49|45.69|0
1654578900000|2022-06-07 05:15:00|48.67|45.87|48.56|45.76|48.67|45.87|48.49|45.69|0
1654579200000|2022-06-07 05:20:00|48.57|45.77|48.88|46.08|48.92|46.12|48.48|45.68|0
1654579500000|2022-06-07 05:25:00|48.9|46.1|48.76|45.96|49.3|46.5|48.57|45.77|0
1654579800000|2022-06-07 05:30:00|48.74|45.94|49.97|47.17|50.14|47.34|48.68|45.88|0
1654580100000|2022-06-07 05:35:00|49.95|47.15|50|47.2|50.1|47.3|49.86|47.06|0
1654580400000|2022-06-07 05:40:00|50.01|47.21|49.9|47.1|50.01|47.21|49.79|46.99|0
1654580700000|2022-06-07 05:45:00|49.88|47.08|49.88|47.08|50.03|47.23|49.77|46.97|0
1654581000000|2022-06-07 05:50:00|49.85|47.05|49.85|47.05|49.92|47.12|49.76|46.96|0
1654581300000|2022-06-07 05:55:00|49.83|47.03|49.98|47.18|50.01|47.21|49.72|46.92|0
1654581600000|2022-06-07 06:00:00|49.94|47.14|49.25|46.45|49.94|47.14|49.16|46.36|0
1654581900000|2022-06-07 06:05:00|49.19|46.39|49.4|46.6|49.44|46.64|49.19|46.39|0
1654582200000|2022-06-07 06:10:00|49.43|46.63|49.29|46.49|49.43|46.63|49.29|46.49|0
1654582500000|2022-06-07 06:15:00|49.28|46.48|49.23|46.43|49.31|46.51|49.14|46.34|0
1654582800000|2022-06-07 06:20:00|49.2|46.4|49.27|46.47|49.32|46.52|49.09|46.29|0
1654583100000|2022-06-07 06:25:00|49.25|46.45|49.03|46.23|49.33|46.53|49.03|46.23|0
1654583400000|2022-06-07 06:30:00|49|46.2|49.16|46.36|49.18|46.38|48.89|46.09|0
1654583700000|2022-06-07 06:35:00|49.13|46.33|49.22|46.42|49.26|46.46|49.09|46.29|0
1654584000000|2022-06-07 06:40:00|49.2|46.4|49.31|46.51|49.31|46.51|49.07|46.27|0
1654584300000|2022-06-07 06:45:00|49.28|46.48|49.35|46.55|49.61|46.81|49.28|46.48|0
1654584600000|2022-06-07 06:50:00|49.39|46.59|49.3|46.5|49.39|46.59|49.13|46.33|0
1654584900000|2022-06-07 06:55:00|49.37|46.57|49.32|46.52|49.49|46.69|49.32|46.52|0
1654585200000|2022-06-07 07:00:00|49.35|46.55|49.26|46.46|49.35|46.55|48.92|46.12|0
1654585500000|2022-06-07 07:05:00|49.08|46.68|48.74|46.34|49.2|46.8|48.74|46.34|0
1654585800000|2022-06-07 07:10:00|48.77|46.37|48.4|46|48.83|46.43|48.37|45.97|0
1654586100000|2022-06-07 07:15:00|48.35|45.95|48.7|46.3|48.79|46.39|48.09|45.69|0
1654586400000|2022-06-07 07:20:00|48.72|46.32|49.12|46.72|49.61|47.21|48.6|46.2|0
1654586700000|2022-06-07 07:25:00|49.08|46.68|49.04|46.64|49.19|46.79|48.86|46.46|0
1654587000000|2022-06-07 07:30:00|49.05|46.65|48.91|46.51|49.05|46.65|48.64|46.24|0
1654587300000|2022-06-07 07:35:00|48.94|46.54|49.26|46.86|49.26|46.86|48.86|46.46|0
1654587600000|2022-06-07 07:40:00|49.28|46.88|48.97|46.57|49.28|46.88|48.88|46.48|0
1654587900000|2022-06-07 07:45:00|48.99|46.59|48.74|46.34|48.99|46.59|48.49|46.09|0
1654588200000|2022-06-07 07:50:00|48.73|46.33|48.8|46.4|48.87|46.47|48.62|46.22|0
1654588500000|2022-06-07 07:55:00|48.81|46.41|48.88|46.48|48.92|46.52|48.66|46.26|0
1654588800000|2022-06-07 08:00:00|48.85|46.45|48.72|46.32|48.99|46.59|48.66|46.26|0
1654589100000|2022-06-07 08:05:00|48.68|46.28|48.63|46.23|48.73|46.33|48.46|46.06|0
1654589400000|2022-06-07 08:10:00|48.6|46.2|48.72|46.32|48.76|46.36|48.57|46.17|0
1654589700000|2022-06-07 08:15:00|48.7|46.3|48.8|46.4|48.98|46.58|48.69|46.29|0
1654590000000|2022-06-07 08:20:00|48.76|46.36|48.72|46.32|48.89|46.49|48.67|46.27|0
1654590300000|2022-06-07 08:25:00|48.73|46.33|48.8|46.4|48.81|46.41|48.56|46.16|0
1654590600000|2022-06-07 08:30:00|48.78|46.38|48.67|46.27|48.85|46.45|48.6|46.2|0
1654590900000|2022-06-07 08:35:00|48.69|46.29|48.32|45.92|48.71|46.31|48.28|45.88|0
1654591200000|2022-06-07 08:40:00|48.3|45.9|48.66|46.26|49.03|46.63|48.3|45.9|0
1654591500000|2022-06-07 08:45:00|48.62|46.22|48.73|46.33|48.75|46.35|48.6|46.2|0
1654591800000|2022-06-07 08:50:00|48.74|46.34|48.75|46.35|48.83|46.43|48.7|46.3|0
1654592100000|2022-06-07 08:55:00|48.76|46.36|48.75|46.35|48.81|46.41|48.68|46.28|0
1654592400000|2022-06-07 09:00:00|48.78|46.38|49.01|46.61|49.01|46.61|48.66|46.26|0
1654592700000|2022-06-07 09:05:00|48.98|46.58|49.07|46.67|49.2|46.8|48.94|46.54|0
1654593000000|2022-06-07 09:10:00|49.09|46.69|49.24|46.84|49.27|46.87|49.05|46.65|0
1654593300000|2022-06-07 09:15:00|49.23|46.83|49|46.6|49.33|46.93|49|46.6|0
1654593600000|2022-06-07 09:20:00|49.03|46.63|48.89|46.49|49.04|46.64|48.87|46.47|0
1654593900000|2022-06-07 09:25:00|48.9|46.5|48.76|46.36|48.9|46.5|48.69|46.29|0
1654594200000|2022-06-07 09:30:00|48.75|46.35|48.69|46.29|48.78|46.38|48.6|46.2|0
1654594500000|2022-06-07 09:35:00|48.68|46.28|48.89|46.49|48.89|46.49|48.65|46.25|0
1654594800000|2022-06-07 09:40:00|48.91|46.51|49.14|46.74|49.17|46.77|48.91|46.51|0
1654595100000|2022-06-07 09:45:00|49.15|46.75|49.19|46.79|49.23|46.83|49.12|46.72|0
1654595400000|2022-06-07 09:50:00|49.21|46.81|49.3|46.9|49.32|46.92|49.19|46.79|0
1654595700000|2022-06-07 09:55:00|49.32|46.92|49.3|46.9|49.34|46.94|49.14|46.74|0
1654596000000|2022-06-07 10:00:00|49.32|46.92|49.16|46.76|49.32|46.92|49.14|46.74|0
1654596300000|2022-06-07 10:05:00|49.18|46.78|49.15|46.75|49.2|46.8|49.14|46.74|0
1654596600000|2022-06-07 10:10:00|49.16|46.76|49.18|46.78|49.2|46.8|49.14|46.74|0
1654596900000|2022-06-07 10:15:00|49.19|46.79|49.84|47.44|49.86|47.46|49.18|46.78|0
1654597200000|2022-06-07 10:20:00|49.86|47.46|49.86|47.46|50.11|47.71|49.78|47.38|0
1654597500000|2022-06-07 10:25:00|49.84|47.44|49.28|46.88|49.91|47.51|48.82|46.42|0
1654597800000|2022-06-07 10:30:00|49.26|46.86|48.94|46.54|49.28|46.88|48.9|46.5|0
1654598100000|2022-06-07 10:35:00|48.92|46.52|48.76|46.36|48.98|46.58|48.7|46.3|0
1654598400000|2022-06-07 10:40:00|48.75|46.35|49.02|46.62|49.02|46.62|48.72|46.32|0
1654598700000|2022-06-07 10:45:00|49.01|46.61|48.72|46.32|49.03|46.63|48.68|46.28|0
1654599000000|2022-06-07 10:50:00|48.7|46.3|48.7|46.3|48.79|46.39|48.57|46.17|0
1654599300000|2022-06-07 10:55:00|48.71|46.31|49.69|47.29|49.89|47.49|48.61|46.21|0
1654599600000|2022-06-07 11:00:00|49.73|47.33|49.72|47.32|54.74|52.34|42.99|40.59|0
1654599900000|2022-06-07 11:05:00|49.76|47.36|50.39|47.99|50.46|48.06|49.7|47.3|0
1654600200000|2022-06-07 11:10:00|50.5|48.1|50.28|47.88|51.29|48.89|49.88|47.48|0
1654600500000|2022-06-07 11:15:00|50.29|47.89|49.77|47.37|50.37|47.97|49.74|47.34|0
1654600800000|2022-06-07 11:20:00|49.76|47.36|50.32|47.92|50.53|48.13|49.73|47.33|0
1654601100000|2022-06-07 11:25:00|50.34|47.94|50.1|47.7|50.47|48.07|50.01|47.61|0
1654601400000|2022-06-07 11:30:00|50.12|47.72|50.03|47.63|50.19|47.79|49.97|47.57|0
1654601700000|2022-06-07 11:35:00|50.02|47.62|50.01|47.61|50.1|47.7|49.94|47.54|0
1654602000000|2022-06-07 11:40:00|49.97|47.57|50.21|47.81|50.24|47.84|49.97|47.57|0
1654602300000|2022-06-07 11:45:00|50.22|47.82|50.01|47.61|50.22|47.82|50|47.6|0
1654602600000|2022-06-07 11:50:00|50.03|47.63|50.25|47.85|50.25|47.85|50.02|47.62|0
1654602900000|2022-06-07 11:55:00|50.22|47.82|50.13|47.73|50.29|47.89|50.09|47.69|0
1654603200000|2022-06-07 12:00:00|50.09|47.69|50.33|47.93|50.33|47.93|49.94|47.54|0
1654603500000|2022-06-07 12:05:00|50.36|47.96|50.38|47.98|50.4|48|50.18|47.78|0
1654603800000|2022-06-07 12:10:00|50.39|47.99|50.38|47.98|50.51|48.11|50.27|47.87|0
1654604100000|2022-06-07 12:15:00|50.35|47.95|50.58|48.18|50.65|48.25|50.29|47.89|0
1654604400000|2022-06-07 12:20:00|50.6|48.2|50.24|47.84|50.6|48.2|50.13|47.73|0
1654604700000|2022-06-07 12:25:00|50.19|47.79|50.28|47.88|50.28|47.88|50.13|47.73|0
1654605000000|2022-06-07 12:30:00|50.26|47.86|50.24|47.84|50.78|48.38|50.21|47.81|0
1654605300000|2022-06-07 12:35:00|50.25|47.85|50.44|48.04|50.66|48.26|50.17|47.77|0
1654605600000|2022-06-07 12:40:00|50.46|48.06|50.39|47.99|50.68|48.28|50.37|47.97|0
1654605900000|2022-06-07 12:45:00|50.37|47.97|50.68|48.28|50.7|48.3|50.16|47.76|0
1654606200000|2022-06-07 12:50:00|50.7|48.3|50.77|48.37|50.82|48.42|50.48|48.08|0
1654606500000|2022-06-07 12:55:00|50.75|48.35|50.88|48.48|50.93|48.53|50.61|48.21|0
1654606800000|2022-06-07 13:00:00|50.92|48.52|50.68|48.28|50.93|48.53|50.65|48.25|0
1654607100000|2022-06-07 13:05:00|50.7|48.3|50.83|48.43|50.88|48.48|50.61|48.21|0
1654607400000|2022-06-07 13:10:00|50.81|48.41|51.06|48.66|51.19|48.79|50.77|48.37|0
1654607700000|2022-06-07 13:15:00|51.04|48.64|50.92|48.52|51.04|48.64|50.72|48.32|0
1654608000000|2022-06-07 13:20:00|50.94|48.54|50.85|48.45|50.97|48.57|50.72|48.32|0
1654608300000|2022-06-07 13:25:00|50.81|48.41|50.58|48.18|50.96|48.56|50.58|48.18|0
1654608600000|2022-06-07 13:30:00|50.56|48.16|49.59|47.19|50.99|48.59|49.53|47.13|0
1654608900000|2022-06-07 13:35:00|49.64|47.24|49.75|47.35|49.9|47.5|49.3|46.9|0
1654609200000|2022-06-07 13:40:00|49.7|47.3|49.4|47|49.9|47.5|49.3|46.9|0
1654609500000|2022-06-07 13:45:00|49.37|46.97|49.17|46.77|49.61|47.21|49.1|46.7|0
1654609800000|2022-06-07 13:50:00|49.16|46.76|48.86|46.46|49.23|46.83|48.43|46.03|0
1654610100000|2022-06-07 13:55:00|48.77|46.37|49.16|46.76|49.34|46.94|48.63|46.23|0
1654610400000|2022-06-07 14:00:00|49.14|46.74|48.64|46.24|49.39|46.99|48.62|46.22|0
1654610700000|2022-06-07 14:05:00|48.62|46.22|49.83|47.43|50.04|47.64|48.42|46.02|0
1654611000000|2022-06-07 14:10:00|49.77|47.37|50.1|47.7|50.34|47.94|49.61|47.21|0
1654611300000|2022-06-07 14:15:00|50.07|47.67|50.03|47.63|50.41|48.01|49.78|47.38|0
1654611600000|2022-06-07 14:20:00|49.96|47.56|49.5|47.1|50.18|47.78|49.12|46.72|0
1654611900000|2022-06-07 14:25:00|49.47|47.07|48.34|45.94|49.63|47.23|48.23|45.83|0
1654612200000|2022-06-07 14:30:00|48.32|45.92|47.65|45.25|48.47|46.07|47.62|45.22|0
1654612500000|2022-06-07 14:35:00|47.68|45.28|47.57|45.17|48.74|46.34|47.46|45.06|0
1654612800000|2022-06-07 14:40:00|47.61|45.21|48.01|45.61|48.09|45.69|47.23|44.83|0
1654613100000|2022-06-07 14:45:00|47.96|45.56|47.65|45.25|48.11|45.71|47.61|45.21|0
1654613400000|2022-06-07 14:50:00|47.63|45.23|47.73|45.33|47.98|45.58|47.6|45.2|0
1654613700000|2022-06-07 14:55:00|47.77|45.37|48.09|45.69|48.19|45.79|47.73|45.33|0
1654614000000|2022-06-07 15:00:00|48.04|45.64|48.26|45.86|48.3|45.9|47.81|45.41|0
1654614300000|2022-06-07 15:05:00|48.28|45.88|47.7|45.3|48.6|46.2|47.7|45.3|0
1654614600000|2022-06-07 15:10:00|47.77|45.37|47.45|45.05|47.81|45.41|47.32|44.92|0
1654614900000|2022-06-07 15:15:00|47.51|45.11|47.74|45.34|47.93|45.53|47.41|45.01|0
1654615200000|2022-06-07 15:20:00|47.68|45.28|48.23|45.83|48.23|45.83|47.57|45.17|0
1654615500000|2022-06-07 15:25:00|48.27|45.87|48.46|46.06|48.62|46.22|48.04|45.64|0
1654615800000|2022-06-07 15:30:00|48.44|46.04|48.27|45.87|48.51|46.11|47.53|45.13|0
1654616100000|2022-06-07 15:35:00|48.25|45.85|48.08|45.68|48.57|46.17|48.06|45.66|0
1654616400000|2022-06-07 15:40:00|48.09|45.69|48.23|45.83|48.34|45.94|48.06|45.66|0
1654616700000|2022-06-07 15:45:00|48.27|45.87|48.83|46.43|48.89|46.49|48.01|45.61|0
1654617000000|2022-06-07 15:50:00|48.87|46.47|48.76|46.36|48.96|46.56|48.48|46.08|0
1654617300000|2022-06-07 15:55:00|48.78|46.38|47.45|45.05|48.78|46.38|47.33|44.93|0
1654617600000|2022-06-07 16:00:00|47.41|45.01|47.6|45.2|47.69|45.29|47.28|44.88|0
1654617900000|2022-06-07 16:05:00|47.62|45.22|47.81|45.41|48.07|45.67|47.62|45.22|0
1654618200000|2022-06-07 16:10:00|47.77|45.37|47.47|45.07|47.9|45.5|47.43|45.03|0
1654618500000|2022-06-07 16:15:00|47.53|45.13|47.9|45.5|48.13|45.73|47.45|45.05|0
1654618800000|2022-06-07 16:20:00|47.94|45.54|47.77|45.37|48.05|45.65|47.7|45.3|0
1654619100000|2022-06-07 16:25:00|47.79|45.39|47.59|45.19|47.79|45.39|47.44|45.04|0
1654619400000|2022-06-07 16:30:00|47.57|45.17|47.23|44.83|47.76|45.36|47.12|44.72|0
1654619700000|2022-06-07 16:35:00|47.21|44.81|47.04|44.64|47.36|44.96|47.04|44.64|0
1654620000000|2022-06-07 16:40:00|47.02|44.62|46.85|44.45|47.02|44.62|46.55|44.15|0
1654620300000|2022-06-07 16:45:00|46.83|44.43|46.66|44.26|46.83|44.43|46.57|44.17|0
1654620600000|2022-06-07 16:50:00|46.64|44.24|46.51|44.11|46.93|44.53|46.45|44.05|0
1654620900000|2022-06-07 16:55:00|46.53|44.13|46.59|44.19|46.78|44.38|46.47|44.07|0
1654621200000|2022-06-07 17:00:00|46.57|44.17|46.3|43.9|46.74|44.34|46.26|43.86|0
1654621500000|2022-06-07 17:05:00|46.32|43.92|46.07|43.67|46.51|44.11|46.07|43.67|0
1654621800000|2022-06-07 17:10:00|46.03|43.63|46.03|43.63|46.23|43.83|45.97|43.57|0
1654622100000|2022-06-07 17:15:00|46.01|43.61|45.9|43.5|46.07|43.67|45.78|43.38|0
1654622400000|2022-06-07 17:20:00|45.92|43.52|45.4|43|46.55|44.15|45.13|42.73|0
1654622700000|2022-06-07 17:25:00|45.38|42.98|45.34|42.94|45.48|43.08|45.26|42.86|0
1654623000000|2022-06-07 17:30:00|45.21|42.81|45.35|42.95|45.5|43.1|45.17|42.77|0
1654623300000|2022-06-07 17:35:00|45.38|42.98|45.35|42.95|45.58|43.18|45.23|42.83|0
1654623600000|2022-06-07 17:40:00|45.33|42.93|45.39|42.99|45.6|43.2|45.33|42.93|0
1654623900000|2022-06-07 17:45:00|45.41|43.01|45.39|42.99|45.58|43.18|45.25|42.85|0
1654624200000|2022-06-07 17:50:00|45.37|42.97|45.45|43.05|45.49|43.09|45.17|42.77|0
1654624500000|2022-06-07 17:55:00|45.49|43.09|45.1|42.7|45.55|43.15|44.92|42.52|0
1654624800000|2022-06-07 18:00:00|45.07|42.67|44.83|42.43|45.2|42.8|44.81|42.41|0
1654625100000|2022-06-07 18:05:00|44.81|42.41|44.14|41.74|44.89|42.49|44.12|41.72|0
1654625400000|2022-06-07 18:10:00|44.17|41.77|43.9|41.5|44.18|41.78|43.86|41.46|0
1654625700000|2022-06-07 18:15:00|43.86|41.46|44.16|41.76|44.2|41.8|43.78|41.38|0
1654626000000|2022-06-07 18:20:00|44.18|41.78|44.08|41.68|44.24|41.84|44.06|41.66|0
1654626300000|2022-06-07 18:25:00|44.06|41.66|44|41.6|44.22|41.82|43.92|41.52|0
1654626600000|2022-06-07 18:30:00|43.98|41.58|43.7|41.3|44.08|41.68|43.62|41.22|0
1654626900000|2022-06-07 18:35:00|43.68|41.28|43.86|41.46|43.9|41.5|43.64|41.24|0
1654627200000|2022-06-07 18:40:00|43.82|41.42|44.48|42.08|44.64|42.24|43.8|41.4|0
1654627500000|2022-06-07 18:45:00|44.54|42.14|44.72|42.32|44.82|42.42|44.27|41.87|0
1654627800000|2022-06-07 18:50:00|44.7|42.3|44.47|42.07|44.78|42.38|44.41|42.01|0
1654628100000|2022-06-07 18:55:00|44.55|42.15|44.25|41.85|44.63|42.23|44.21|41.81|0
1654628400000|2022-06-07 19:00:00|44.23|41.83|43.91|41.51|44.31|41.91|43.85|41.45|0
1654628700000|2022-06-07 19:05:00|43.89|41.49|43.89|41.49|44.07|41.67|43.71|41.31|0
1654629000000|2022-06-07 19:10:00|43.85|41.45|43.99|41.59|44.15|41.75|43.73|41.33|0
1654629300000|2022-06-07 19:15:00|44.01|41.61|43.79|41.39|44.01|41.61|43.71|41.31|0
1654629600000|2022-06-07 19:20:00|43.77|41.37|43.71|41.31|43.84|41.44|43.55|41.15|0
1654629900000|2022-06-07 19:25:00|43.67|41.27|43.64|41.24|43.8|41.4|43.57|41.17|0
1654630200000|2022-06-07 19:30:00|43.66|41.26|43.63|41.23|44.68|42.28|43.45|41.05|0
1654630500000|2022-06-07 19:35:00|43.65|41.25|43.35|40.95|43.69|41.29|43.33|40.93|0
1654630800000|2022-06-07 19:40:00|43.33|40.93|43.37|40.97|43.53|41.13|43.23|40.83|0
1654631100000|2022-06-07 19:45:00|43.33|40.93|43.09|40.69|43.43|41.03|43.05|40.65|0
1654631400000|2022-06-07 19:50:00|43.11|40.71|42.99|40.59|43.25|40.85|42.9|40.5|0
1654631700000|2022-06-07 19:55:00|43.01|40.61|43.34|40.94|43.34|40.94|42.94|40.54|0
1654632000000|2022-06-07 20:00:00|43.27|40.87|43.66|41.26|43.78|41.38|43.27|40.87|0
1654632300000|2022-06-07 20:05:00|43.64|41.24|43.56|41.16|43.7|41.3|43.5|41.1|0
1654632600000|2022-06-07 20:10:00|43.58|41.18|43.58|41.18|43.58|41.18|43.52|41.12|0
1654632900000|2022-06-07 20:15:00|43.78|40.98|43.89|41.09|43.93|41.13|43.76|40.96|0
1654633200000|2022-06-07 20:20:00|43.87|41.07|43.89|41.09|43.95|41.15|43.77|40.97|0
1654633500000|2022-06-07 20:25:00|43.91|41.11|44.03|41.23|44.03|41.23|43.87|41.07|0
1654633800000|2022-06-07 20:30:00|44.01|41.21|43.99|41.19|44.11|41.31|43.99|41.19|0
1654634100000|2022-06-07 20:35:00|44.01|41.21|44.02|41.22|44.05|41.25|43.97|41.17|0
1654634400000|2022-06-07 20:40:00|44.01|41.21|44.1|41.3|44.14|41.34|43.95|41.15|0
1654634700000|2022-06-07 20:45:00|44.11|41.31|44.12|41.32|44.12|41.32|44.02|41.22|0
1654635000000|2022-06-07 20:50:00|44.1|41.3|44.12|41.32|44.22|41.42|44.08|41.28|0
1654635300000|2022-06-07 20:55:00|44.16|41.36|44.11|41.31|44.18|41.38|44.08|41.28|0
1654635600000|2022-06-07 21:00:00|44.15|41.35|44.15|41.35|44.19|41.39|44.13|41.33|0
1654635900000|2022-06-07 21:05:00|44.14|41.34|44.15|41.35|44.16|41.36|44.14|41.34|0
1654636200000|2022-06-07 21:10:00|44.14|41.34|44.13|41.33|44.14|41.34|44.13|41.33|0
1654636500000|2022-06-07 21:15:00|44.15|41.35|44.12|41.32|44.15|41.35|44.12|41.32|0
1654636800000|2022-06-07 21:20:00|44.11|41.31|44.1|41.3|44.12|41.32|44.1|41.3|0
1654637100000|2022-06-07 21:25:00|44.13|41.33|44.11|41.31|44.17|41.37|44.11|41.31|0
1654637400000|2022-06-07 21:30:00|44.1|41.3|44.05|41.25|44.1|41.3|44.04|41.24|0
1654637700000|2022-06-07 21:35:00|44.04|41.24|44.01|41.21|44.04|41.24|43.99|41.19|0
1654638000000|2022-06-07 21:40:00|44.02|41.22|44.05|41.25|44.06|41.26|44.02|41.22|0
1654638300000|2022-06-07 21:45:00|44.06|41.26|44.04|41.24|44.06|41.26|44.04|41.24|0
1654638600000|2022-06-07 21:50:00|44.05|41.25|44.03|41.23|44.05|41.25|44.03|41.23|0
1654638900000|2022-06-07 21:55:00|44.02|41.22|44.02|41.22|44.03|41.23|44.02|41.22|0
1654639200000|2022-06-07 22:00:00|44.11|41.31|43.87|41.07|44.11|41.31|43.81|41.01|0
1654639500000|2022-06-07 22:05:00|43.9|41.1|43.96|41.16|44.04|41.24|43.9|41.1|0
1654639800000|2022-06-07 22:10:00|43.95|41.15|43.76|40.96|43.96|41.16|43.68|40.88|0
1654640100000|2022-06-07 22:15:00|43.74|40.94|43.82|41.02|43.88|41.08|43.73|40.93|0
1654640400000|2022-06-07 22:20:00|43.83|41.03|43.88|41.08|43.96|41.16|43.83|41.03|0
1654640700000|2022-06-07 22:25:00|43.86|41.06|43.88|41.08|43.96|41.16|43.78|40.98|0
1654641000000|2022-06-07 22:30:00|43.86|41.06|43.95|41.15|43.95|41.15|43.86|41.06|0
1654641300000|2022-06-07 22:35:00|43.93|41.13|44.01|41.21|44.05|41.25|43.89|41.09|0
1654641600000|2022-06-07 22:40:00|43.97|41.17|43.89|41.09|44.01|41.21|43.89|41.09|0
1654641900000|2022-06-07 22:45:00|43.91|41.11|44.03|41.23|44.05|41.25|43.87|41.07|0
1654642200000|2022-06-07 22:50:00|44.01|41.21|43.95|41.15|44.07|41.27|43.93|41.13|0
1654642500000|2022-06-07 22:55:00|43.93|41.13|43.95|41.15|44.01|41.21|43.93|41.13|0
1654642800000|2022-06-07 23:00:00|43.93|41.13|43.89|41.09|43.95|41.15|43.89|41.09|0
1654643100000|2022-06-07 23:05:00|43.87|41.07|43.88|41.08|43.89|41.09|43.85|41.05|0
1654643400000|2022-06-07 23:10:00|43.86|41.06|43.94|41.14|43.94|41.14|43.86|41.06|0
1654643700000|2022-06-07 23:15:00|43.92|41.12|43.84|41.04|43.92|41.12|43.84|41.04|0
1654644000000|2022-06-07 23:20:00|43.86|41.06|43.86|41.06|43.92|41.12|43.84|41.04|0
1654644300000|2022-06-07 23:25:00|43.84|41.04|43.86|41.06|43.86|41.06|43.76|40.96|0
1654644600000|2022-06-07 23:30:00|43.84|41.04|44.08|41.28|44.08|41.28|43.82|41.02|0
1654644900000|2022-06-07 23:35:00|44.1|41.3|44.09|41.29|44.11|41.31|43.98|41.18|0
1654645200000|2022-06-07 23:40:00|44.1|41.3|44.29|41.49|44.35|41.55|44.07|41.27|0
1654645500000|2022-06-07 23:45:00|44.27|41.47|44.41|41.61|44.41|41.61|44.23|41.43|0
1654645800000|2022-06-07 23:50:00|44.43|41.63|44.37|41.57|44.45|41.65|44.3|41.5|0
1654646100000|2022-06-07 23:55:00|44.39|41.59|44.37|41.57|44.41|41.61|44.31|41.51|0
1654646400000|2022-06-08 00:00:00|44.35|41.55|44.31|41.51|44.47|41.67|44.15|41.35|0
1654646700000|2022-06-08 00:05:00|44.3|41.5|44.3|41.5|44.44|41.64|44.29|41.49|0
1654647000000|2022-06-08 00:10:00|44.26|41.46|44.12|41.32|44.32|41.52|44.09|41.29|0
1654647300000|2022-06-08 00:15:00|44.1|41.3|44.26|41.46|44.26|41.46|44.04|41.24|0
1654647600000|2022-06-08 00:20:00|44.28|41.48|44.32|41.52|44.48|41.68|44.22|41.42|0
1654647900000|2022-06-08 00:25:00|44.29|41.49|44.24|41.44|44.34|41.54|44.2|41.4|0
1654648200000|2022-06-08 00:30:00|44.22|41.42|44.07|41.27|44.22|41.42|44.06|41.26|0
1654648500000|2022-06-08 00:35:00|44.08|41.28|43.84|41.04|44.1|41.3|43.77|40.97|0
1654648800000|2022-06-08 00:40:00|43.83|41.03|43.82|41.02|43.84|41.04|43.69|40.89|0
1654649100000|2022-06-08 00:45:00|43.84|41.04|43.89|41.09|43.92|41.12|43.74|40.94|0
1654649400000|2022-06-08 00:50:00|43.9|41.1|43.78|40.98|43.92|41.12|43.78|40.98|0
1654649700000|2022-06-08 00:55:00|43.76|40.96|43.83|41.03|43.88|41.08|43.76|40.96|0
1654650000000|2022-06-08 01:00:00|43.78|40.98|43.81|41.01|43.82|41.02|43.71|40.91|0
1654650300000|2022-06-08 01:05:00|43.8|41|43.8|41|43.87|41.07|43.75|40.95|0
1654650600000|2022-06-08 01:10:00|43.81|41.01|43.77|40.97|43.85|41.05|43.77|40.97|0
1654650900000|2022-06-08 01:15:00|43.73|40.93|43.61|40.81|43.75|40.95|43.47|40.67|0
1654651200000|2022-06-08 01:20:00|43.59|40.79|43.75|40.95|43.83|41.03|43.57|40.77|0
1654651500000|2022-06-08 01:25:00|43.76|40.96|43.84|41.04|43.9|41.1|43.76|40.96|0
1654651800000|2022-06-08 01:30:00|43.83|41.03|43.68|40.88|43.86|41.06|43.55|40.75|0
1654652100000|2022-06-08 01:35:00|43.67|40.87|43.74|40.94|43.76|40.96|43.55|40.75|0
1654652400000|2022-06-08 01:40:00|43.73|40.93|43.66|40.86|43.77|40.97|43.62|40.82|0
1654652700000|2022-06-08 01:45:00|43.67|40.87|43.83|41.03|44.02|41.22|43.62|40.82|0
1654653000000|2022-06-08 01:50:00|43.8|41|43.75|40.95|43.84|41.04|43.7|40.9|0
1654653300000|2022-06-08 01:55:00|43.73|40.93|43.76|40.96|43.76|40.96|43.64|40.84|0
1654653600000|2022-06-08 02:00:00|43.74|40.94|43.66|40.86|43.74|40.94|43.64|40.84|0
1654653900000|2022-06-08 02:05:00|43.64|40.84|43.55|40.75|43.65|40.85|43.52|40.72|0
1654654200000|2022-06-08 02:10:00|43.56|40.76|43.6|40.8|43.65|40.85|43.5|40.7|0
1654654500000|2022-06-08 02:15:00|43.58|40.78|43.6|40.8|43.65|40.85|43.56|40.76|0
1654654800000|2022-06-08 02:20:00|43.59|40.79|43.67|40.87|43.69|40.89|43.57|40.77|0
1654655100000|2022-06-08 02:25:00|43.65|40.85|43.6|40.8|43.65|40.85|43.58|40.78|0
1654655400000|2022-06-08 02:30:00|43.59|40.79|43.61|40.81|43.69|40.89|43.59|40.79|0
1654655700000|2022-06-08 02:35:00|43.63|40.83|43.53|40.73|43.63|40.83|43.48|40.68|0
1654656000000|2022-06-08 02:40:00|43.51|40.71|43.63|40.83|43.63|40.83|43.47|40.67|0
1654656300000|2022-06-08 02:45:00|43.61|40.81|43.88|41.08|43.9|41.1|43.59|40.79|0
1654656600000|2022-06-08 02:50:00|43.87|41.07|43.9|41.1|43.9|41.1|43.82|41.02|0
1654656900000|2022-06-08 02:55:00|43.92|41.12|44|41.2|44.01|41.21|43.84|41.04|0
1654657200000|2022-06-08 03:00:00|44.02|41.22|43.98|41.18|44.04|41.24|43.94|41.14|0
1654657500000|2022-06-08 03:05:00|43.97|41.17|44.19|41.39|44.19|41.39|43.94|41.14|0
1654657800000|2022-06-08 03:10:00|44.18|41.38|44.27|41.47|44.31|41.51|44.15|41.35|0
1654658100000|2022-06-08 03:15:00|44.28|41.48|44.67|41.87|44.73|41.93|44.22|41.42|0
1654658400000|2022-06-08 03:20:00|44.65|41.85|44.98|42.18|45.14|42.34|44.65|41.85|0
1654658700000|2022-06-08 03:25:00|45.02|42.22|44.92|42.12|45.12|42.32|44.92|42.12|0
1654659000000|2022-06-08 03:30:00|44.94|42.14|45.06|42.26|45.08|42.28|44.84|42.04|0
1654659300000|2022-06-08 03:35:00|45.04|42.24|45.01|42.21|45.06|42.26|44.93|42.13|0
1654659600000|2022-06-08 03:40:00|45.03|42.23|45.09|42.29|45.15|42.35|45.01|42.21|0
1654659900000|2022-06-08 03:45:00|45.1|42.3|44.94|42.14|45.15|42.35|44.91|42.11|0
1654660200000|2022-06-08 03:50:00|44.93|42.13|45.03|42.23|45.05|42.25|44.93|42.13|0
1654660500000|2022-06-08 03:55:00|45.05|42.25|45.03|42.23|45.07|42.27|44.99|42.19|0
1654660800000|2022-06-08 04:00:00|45.05|42.25|45.08|42.28|45.1|42.3|45.01|42.21|0
1654661100000|2022-06-08 04:05:00|45.09|42.29|45.11|42.31|45.11|42.31|45.03|42.23|0
1654661400000|2022-06-08 04:10:00|45.08|42.28|45.04|42.24|45.11|42.31|45.04|42.24|0
1654661700000|2022-06-08 04:15:00|45.06|42.26|45.04|42.24|45.07|42.27|44.88|42.08|0
1654662000000|2022-06-08 04:20:00|45.02|42.22|44.88|42.08|45.02|42.22|44.82|42.02|0
1654662300000|2022-06-08 04:25:00|44.86|42.06|44.86|42.06|44.96|42.16|44.83|42.03|0
1654662600000|2022-06-08 04:30:00|44.84|42.04|44.89|42.09|44.96|42.16|44.82|42.02|0
1654662900000|2022-06-08 04:35:00|44.9|42.1|44.96|42.16|44.98|42.18|44.88|42.08|0
1654663200000|2022-06-08 04:40:00|44.94|42.14|44.93|42.13|44.97|42.17|44.89|42.09|0
1654663500000|2022-06-08 04:45:00|44.92|42.12|44.92|42.12|44.95|42.15|44.89|42.09|0
1654663800000|2022-06-08 04:50:00|44.93|42.13|45.22|42.42|45.22|42.42|44.93|42.13|0
1654664100000|2022-06-08 04:55:00|45.19|42.39|45.32|42.52|45.34|42.54|45.13|42.33|0
1654664400000|2022-06-08 05:00:00|45.34|42.54|45.1|42.3|45.34|42.54|45.09|42.29|0
1654664700000|2022-06-08 05:05:00|45.11|42.31|44.85|42.05|45.11|42.31|44.85|42.05|0
1654665000000|2022-06-08 05:10:00|44.87|42.07|44.79|41.99|44.87|42.07|44.77|41.97|0
1654665300000|2022-06-08 05:15:00|44.8|42|44.93|42.13|44.97|42.17|44.76|41.96|0
1654665600000|2022-06-08 05:20:00|44.97|42.17|44.96|42.16|45.01|42.21|44.78|41.98|0
1654665900000|2022-06-08 05:25:00|44.98|42.18|44.96|42.16|45.11|42.31|44.92|42.12|0
1654666200000|2022-06-08 05:30:00|44.99|42.19|44.66|41.86|44.99|42.19|44.62|41.82|0
1654666500000|2022-06-08 05:35:00|44.68|41.88|44.72|41.92|44.82|42.02|44.68|41.88|0
1654666800000|2022-06-08 05:40:00|44.74|41.94|44.68|41.88|44.74|41.94|44.52|41.72|0
1654667100000|2022-06-08 05:45:00|44.67|41.87|44.69|41.89|44.74|41.94|44.62|41.82|0
1654667400000|2022-06-08 05:50:00|44.68|41.88|44.68|41.88|44.71|41.91|44.63|41.83|0
1654667700000|2022-06-08 05:55:00|44.69|41.89|44.65|41.85|44.83|42.03|44.63|41.83|0
1654668000000|2022-06-08 06:00:00|44.67|41.87|44.77|41.97|44.79|41.99|44.65|41.85|0
1654668300000|2022-06-08 06:05:00|44.75|41.95|44.73|41.93|44.85|42.05|44.67|41.87|0
1654668600000|2022-06-08 06:10:00|44.75|41.95|44.91|42.11|44.91|42.11|44.75|41.95|0
1654668900000|2022-06-08 06:15:00|44.92|42.12|44.83|42.03|44.99|42.19|44.83|42.03|0
1654669200000|2022-06-08 06:20:00|44.82|42.02|44.46|41.66|44.85|42.05|44.44|41.64|0
1654669500000|2022-06-08 06:25:00|44.48|41.68|44.54|41.74|44.58|41.78|44.4|41.6|0
1654669800000|2022-06-08 06:30:00|44.52|41.72|44.38|41.58|44.54|41.74|44.32|41.52|0
1654670100000|2022-06-08 06:35:00|44.39|41.59|44.47|41.67|44.48|41.68|44.38|41.58|0
1654670400000|2022-06-08 06:40:00|44.48|41.68|44.56|41.76|44.6|41.8|44.42|41.62|0
1654670700000|2022-06-08 06:45:00|44.6|41.8|44.64|41.84|44.64|41.84|44.56|41.76|0
1654671000000|2022-06-08 06:50:00|44.62|41.82|44.8|42|44.8|42|44.56|41.76|0
1654671300000|2022-06-08 06:55:00|44.82|42.02|44.59|41.79|44.82|42.02|44.59|41.79|0
1654671600000|2022-06-08 07:00:00|44.67|41.87|45.02|42.22|45.08|42.28|44.65|41.85|0
1654671900000|2022-06-08 07:05:00|44.81|42.41|44.79|42.39|45.45|43.05|44.4|42|0
1654672200000|2022-06-08 07:10:00|44.83|42.43|44.67|42.27|44.97|42.57|44.63|42.23|0
1654672500000|2022-06-08 07:15:00|44.69|42.29|44.6|42.2|44.75|42.35|44.44|42.04|0
1654672800000|2022-06-08 07:20:00|44.61|42.21|44.59|42.19|44.81|42.41|44.54|42.14|0
1654673100000|2022-06-08 07:25:00|44.6|42.2|44.63|42.23|44.75|42.35|44.49|42.09|0
1654673400000|2022-06-08 07:30:00|44.64|42.24|44.54|42.14|44.68|42.28|44.5|42.1|0
1654673700000|2022-06-08 07:35:00|44.56|42.16|44.46|42.06|44.76|42.36|44.46|42.06|0
1654674000000|2022-06-08 07:40:00|44.44|42.04|44.32|41.92|44.44|42.04|44.24|41.84|0
1654674300000|2022-06-08 07:45:00|44.38|41.98|44.44|42.04|44.48|42.08|44.26|41.86|0
1654674600000|2022-06-08 07:50:00|44.46|42.06|44.39|41.99|44.46|42.06|44.19|41.79|0
1654674900000|2022-06-08 07:55:00|44.37|41.97|44.55|42.15|44.55|42.15|44.3|41.9|0
1654675200000|2022-06-08 08:00:00|44.59|42.19|44.47|42.07|44.67|42.27|44.37|41.97|0
1654675500000|2022-06-08 08:05:00|44.49|42.09|44.49|42.09|44.69|42.29|44.43|42.03|0
1654675800000|2022-06-08 08:10:00|44.47|42.07|44.49|42.09|44.57|42.17|44.35|41.95|0
1654676100000|2022-06-08 08:15:00|44.51|42.11|44.64|42.24|44.83|42.43|44.49|42.09|0
1654676400000|2022-06-08 08:20:00|44.63|42.23|44.34|41.94|44.71|42.31|44.3|41.9|0
1654676700000|2022-06-08 08:25:00|44.32|41.92|44.24|41.84|44.44|42.04|44.22|41.82|0
1654677000000|2022-06-08 08:30:00|44.22|41.82|44.18|41.78|44.3|41.9|44.18|41.78|0
1654677300000|2022-06-08 08:35:00|44.2|41.8|44.14|41.74|44.2|41.8|44|41.6|0
1654677600000|2022-06-08 08:40:00|44.16|41.76|44.11|41.71|44.24|41.84|44.11|41.71|0
1654677900000|2022-06-08 08:45:00|44.1|41.7|44.12|41.72|44.22|41.82|43.98|41.58|0
1654678200000|2022-06-08 08:50:00|44.11|41.71|44.06|41.66|44.3|41.9|44|41.6|0
1654678500000|2022-06-08 08:55:00|44.08|41.68|44.2|41.8|44.3|41.9|44.08|41.68|0
1654678800000|2022-06-08 09:00:00|44.21|41.81|44.35|41.95|44.37|41.97|44.15|41.75|0
1654679100000|2022-06-08 09:05:00|44.38|41.98|44.63|42.23|44.65|42.25|44.37|41.97|0
1654679400000|2022-06-08 09:10:00|44.61|42.21|44.41|42.01|44.69|42.29|44.33|41.93|0
1654679700000|2022-06-08 09:15:00|44.39|41.99|44.82|42.42|44.96|42.56|44.35|41.95|0
1654680000000|2022-06-08 09:20:00|44.83|42.43|44.84|42.44|44.86|42.46|44.74|42.34|0
1654680300000|2022-06-08 09:25:00|44.8|42.4|44.94|42.54|44.94|42.54|44.7|42.3|0
1654680600000|2022-06-08 09:30:00|44.95|42.55|44.82|42.42|44.96|42.56|44.71|42.31|0
1654680900000|2022-06-08 09:35:00|44.81|42.41|44.81|42.41|44.93|42.53|44.69|42.29|0
1654681200000|2022-06-08 09:40:00|44.82|42.42|44.67|42.27|44.93|42.53|44.59|42.19|0
1654681500000|2022-06-08 09:45:00|44.68|42.28|44.69|42.29|44.7|42.3|44.57|42.17|0
1654681800000|2022-06-08 09:50:00|44.71|42.31|44.72|42.32|44.75|42.35|44.61|42.21|0
1654682100000|2022-06-08 09:55:00|44.73|42.33|44.87|42.47|44.87|42.47|44.67|42.27|0
1654682400000|2022-06-08 10:00:00|44.89|42.49|44.32|41.92|44.89|42.49|44.17|41.77|0
1654682700000|2022-06-08 10:05:00|44.33|41.93|44.51|42.11|44.67|42.27|44.29|41.89|0
1654683000000|2022-06-08 10:10:00|44.54|42.14|44.53|42.13|44.57|42.17|44.4|42|0
1654683300000|2022-06-08 10:15:00|44.55|42.15|44.51|42.11|44.55|42.15|44.37|41.97|0
1654683600000|2022-06-08 10:20:00|44.5|42.1|44.46|42.06|44.55|42.15|44.39|41.99|0
1654683900000|2022-06-08 10:25:00|44.5|42.1|44.5|42.1|44.54|42.14|44.4|42|0
1654684200000|2022-06-08 10:30:00|44.52|42.12|44.58|42.18|44.62|42.22|44.46|42.06|0
1654684500000|2022-06-08 10:35:00|44.56|42.16|44.39|41.99|44.6|42.2|44.36|41.96|0
1654684800000|2022-06-08 10:40:00|44.38|41.98|44.35|41.95|44.42|42.02|44.28|41.88|0
1654685100000|2022-06-08 10:45:00|44.36|41.96|44.12|41.72|44.44|42.04|44.12|41.72|0
1654685400000|2022-06-08 10:50:00|44.1|41.7|43.84|41.44|44.25|41.85|43.8|41.4|0
1654685700000|2022-06-08 10:55:00|43.85|41.45|43.91|41.51|43.96|41.56|43.82|41.42|0
1654686000000|2022-06-08 11:00:00|43.93|41.53|44.42|42.02|44.42|42.02|43.93|41.53|0
1654686300000|2022-06-08 11:05:00|44.4|42|44.34|41.94|44.48|42.08|44.34|41.94|0
1654686600000|2022-06-08 11:10:00|44.36|41.96|44.03|41.63|44.38|41.98|44.01|41.61|0
1654686900000|2022-06-08 11:15:00|44.09|41.69|43.9|41.5|44.32|41.92|43.83|41.43|0
1654687200000|2022-06-08 11:20:00|43.91|41.51|43.93|41.53|44|41.6|43.85|41.45|0
1654687500000|2022-06-08 11:25:00|43.94|41.54|43.83|41.43|43.94|41.54|43.83|41.43|0
1654687800000|2022-06-08 11:30:00|43.75|41.35|43.57|41.17|43.81|41.41|43.49|41.09|0
1654688100000|2022-06-08 11:35:00|43.55|41.15|43.55|41.15|43.61|41.21|43.5|41.1|0
1654688400000|2022-06-08 11:40:00|43.57|41.17|43.73|41.33|43.78|41.38|43.57|41.17|0
1654688700000|2022-06-08 11:45:00|43.72|41.32|43.9|41.5|43.9|41.5|43.68|41.28|0
1654689000000|2022-06-08 11:50:00|43.92|41.52|44.02|41.62|44.04|41.64|43.92|41.52|0
1654689300000|2022-06-08 11:55:00|44.04|41.64|44.02|41.62|44.04|41.64|43.92|41.52|0
1654689600000|2022-06-08 12:00:00|44.03|41.63|44.08|41.68|44.21|41.81|44|41.6|0
1654689900000|2022-06-08 12:05:00|44.1|41.7|44.05|41.65|44.1|41.7|43.91|41.51|0
1654690200000|2022-06-08 12:10:00|43.99|41.59|43.95|41.55|44.09|41.69|43.79|41.39|0
1654690500000|2022-06-08 12:15:00|43.97|41.57|44.03|41.63|44.15|41.75|43.97|41.57|0
1654690800000|2022-06-08 12:20:00|44.05|41.65|44.38|41.98|44.39|41.99|44.03|41.63|0
1654691100000|2022-06-08 12:25:00|44.41|42.01|44.41|42.01|44.51|42.11|44.3|41.9|0
1654691400000|2022-06-08 12:30:00|44.45|42.05|44.78|42.38|44.93|42.53|44.43|42.03|0
1654691700000|2022-06-08 12:35:00|44.79|42.39|44.04|41.64|44.85|42.45|43.82|41.42|0
1654692000000|2022-06-08 12:40:00|44.05|41.65|43.86|41.46|44.26|41.86|43.86|41.46|0
1654692300000|2022-06-08 12:45:00|43.85|41.45|44.2|41.8|44.2|41.8|43.82|41.42|0
1654692600000|2022-06-08 12:50:00|44.22|41.82|44.46|42.06|44.53|42.13|44.09|41.69|0
1654692900000|2022-06-08 12:55:00|44.48|42.08|44.36|41.96|44.52|42.12|44.22|41.82|0
1654693200000|2022-06-08 13:00:00|44.38|41.98|44.23|41.83|44.76|42.36|44.23|41.83|0
1654693500000|2022-06-08 13:05:00|44.25|41.85|44.75|42.35|44.95|42.55|44.25|41.85|0
1654693800000|2022-06-08 13:10:00|44.81|42.41|44.67|42.27|44.92|42.52|44.62|42.22|0
1654694100000|2022-06-08 13:15:00|44.66|42.26|44.79|42.39|44.86|42.46|44.66|42.26|0
1654694400000|2022-06-08 13:20:00|44.8|42.4|44.76|42.36|44.88|42.48|44.7|42.3|0
1654694700000|2022-06-08 13:25:00|44.72|42.32|44.58|42.18|44.72|42.32|44.52|42.12|0
1654695000000|2022-06-08 13:30:00|44.64|42.24|45.02|42.62|45.6|43.2|44.56|42.16|0
1654695300000|2022-06-08 13:35:00|45.03|42.63|44.41|42.01|45.16|42.76|44.27|41.87|0
1654695600000|2022-06-08 13:40:00|44.55|42.15|44.73|42.33|44.84|42.44|44.43|42.03|0
1654695900000|2022-06-08 13:45:00|44.71|42.31|43.43|41.03|44.86|42.46|43.18|40.78|0
1654696200000|2022-06-08 13:50:00|43.41|41.01|43.11|40.71|44.28|41.88|43.02|40.62|0
1654696500000|2022-06-08 13:55:00|43.06|40.66|43.33|40.93|43.39|40.99|42.98|40.58|0
1654696800000|2022-06-08 14:00:00|43.29|40.89|43.16|40.76|43.94|41.54|43.16|40.76|0
1654697100000|2022-06-08 14:05:00|43.12|40.72|43.61|41.21|43.74|41.34|43.03|40.63|0
1654697400000|2022-06-08 14:10:00|43.63|41.23|44.89|42.49|44.89|42.49|43.63|41.23|0
1654697700000|2022-06-08 14:15:00|44.94|42.54|44.36|41.96|45.09|42.69|44.36|41.96|0
1654698000000|2022-06-08 14:20:00|44.32|41.92|43.74|41.34|44.32|41.92|43.7|41.3|0
1654698300000|2022-06-08 14:25:00|43.84|41.44|44.2|41.8|44.2|41.8|43.76|41.36|0
1654698600000|2022-06-08 14:30:00|44.19|41.79|43.7|41.3|44.36|41.96|43.58|41.18|0
1654698900000|2022-06-08 14:35:00|43.68|41.28|43.8|41.4|43.86|41.46|43.42|41.02|0
1654699200000|2022-06-08 14:40:00|43.78|41.38|43.61|41.21|44.49|42.09|43.51|41.11|0
1654699500000|2022-06-08 14:45:00|43.59|41.19|43.35|40.95|43.59|41.19|43.19|40.79|0
1654699800000|2022-06-08 14:50:00|43.31|40.91|43.35|40.95|43.5|41.1|43.15|40.75|0
1654700100000|2022-06-08 14:55:00|43.38|40.98|43.8|41.4|44.02|41.62|43.34|40.94|0
1654700400000|2022-06-08 15:00:00|43.76|41.36|43.92|41.52|44.12|41.72|43.7|41.3|0
1654700700000|2022-06-08 15:05:00|43.96|41.56|43.72|41.32|43.96|41.56|43.66|41.26|0
1654701000000|2022-06-08 15:10:00|43.7|41.3|43.2|40.8|43.86|41.46|43.18|40.78|0
1654701300000|2022-06-08 15:15:00|43.1|40.7|42.83|40.43|43.57|41.17|42.63|40.23|0
1654701600000|2022-06-08 15:20:00|42.81|40.41|43.06|40.66|43.1|40.7|42.73|40.33|0
1654701900000|2022-06-08 15:25:00|43.08|40.68|42.92|40.52|43.1|40.7|42.82|40.42|0
1654702200000|2022-06-08 15:30:00|42.91|40.51|42.88|40.48|43.04|40.64|42.72|40.32|0
1654702500000|2022-06-08 15:35:00|42.84|40.44|42.82|40.42|42.96|40.56|42.74|40.34|0
1654702800000|2022-06-08 15:40:00|42.8|40.4|43.35|40.95|43.39|40.99|42.57|40.17|0
1654703100000|2022-06-08 15:45:00|43.27|40.87|42.83|40.43|43.31|40.91|42.65|40.25|0
1654703400000|2022-06-08 15:50:00|42.87|40.47|42.77|40.37|42.87|40.47|42.62|40.22|0
1654703700000|2022-06-08 15:55:00|42.75|40.35|42.91|40.51|42.99|40.59|42.65|40.25|0
1654704000000|2022-06-08 16:00:00|42.95|40.55|42.77|40.37|43.08|40.68|42.5|40.1|0
1654704300000|2022-06-08 16:05:00|42.81|40.41|42.96|40.56|43.18|40.78|42.75|40.35|0
1654704600000|2022-06-08 16:10:00|42.92|40.52|42.82|40.42|43|40.6|42.78|40.38|0
1654704900000|2022-06-08 16:15:00|42.8|40.4|42.88|40.48|43.12|40.72|42.8|40.4|0
1654705200000|2022-06-08 16:20:00|42.84|40.44|43.37|40.97|43.51|41.11|42.82|40.42|0
1654705500000|2022-06-08 16:25:00|43.35|40.95|43.57|41.17|43.99|41.59|43.35|40.95|0
1654705800000|2022-06-08 16:30:00|43.59|41.19|44.19|41.79|44.37|41.97|43.57|41.17|0
1654706100000|2022-06-08 16:35:00|44.17|41.77|44.96|42.56|44.96|42.56|44.15|41.75|0
1654706400000|2022-06-08 16:40:00|44.98|42.58|45.41|43.01|45.41|43.01|44.8|42.4|0
1654706700000|2022-06-08 16:45:00|45.43|43.03|44.92|42.52|45.56|43.16|44.89|42.49|0
1654707000000|2022-06-08 16:50:00|44.94|42.54|44.71|42.31|45.02|42.62|43.31|40.91|0
1654707300000|2022-06-08 16:55:00|44.73|42.33|44.45|42.05|44.83|42.43|44.43|42.03|0
1654707600000|2022-06-08 17:00:00|44.43|42.03|45|42.6|45.12|42.72|44.43|42.03|0
1654707900000|2022-06-08 17:05:00|45.04|42.64|44.65|42.25|45.08|42.68|44.59|42.19|0
1654708200000|2022-06-08 17:10:00|44.67|42.27|44.79|42.39|45.08|42.68|44.61|42.21|0
1654708500000|2022-06-08 17:15:00|44.81|42.41|44.56|42.16|44.97|42.57|44.52|42.12|0
1654708800000|2022-06-08 17:20:00|44.62|42.22|44.85|42.45|44.89|42.49|44.58|42.18|0
1654709100000|2022-06-08 17:25:00|44.81|42.41|44.85|42.45|45.13|42.73|44.54|42.14|0
1654709400000|2022-06-08 17:30:00|44.87|42.47|45.34|42.94|45.52|43.12|44.82|42.42|0
1654709700000|2022-06-08 17:35:00|45.32|42.92|45.78|43.38|45.8|43.4|45.32|42.92|0
1654710000000|2022-06-08 17:40:00|45.8|43.4|45.03|42.63|45.8|43.4|45.01|42.61|0
1654710300000|2022-06-08 17:45:00|45.09|42.69|44.88|42.48|45.19|42.79|44.74|42.34|0
1654710600000|2022-06-08 17:50:00|44.86|42.46|45.01|42.61|45.25|42.85|44.78|42.38|0
1654710900000|2022-06-08 17:55:00|45|42.6|45.1|42.7|45.17|42.77|44.73|42.33|0
1654711200000|2022-06-08 18:00:00|45.15|42.75|44.94|42.54|45.15|42.75|44.71|42.31|0
1654711500000|2022-06-08 18:05:00|44.9|42.5|44.94|42.54|45.08|42.68|44.71|42.31|0
1654711800000|2022-06-08 18:10:00|44.92|42.52|44.96|42.56|45.24|42.84|44.77|42.37|0
1654712100000|2022-06-08 18:15:00|44.91|42.51|45.16|42.76|45.35|42.95|44.85|42.45|0
1654712400000|2022-06-08 18:20:00|45.18|42.78|45.18|42.78|45.39|42.99|44.97|42.57|0
1654712700000|2022-06-08 18:25:00|45.16|42.76|45.55|43.15|45.93|43.53|45.06|42.66|0
1654713000000|2022-06-08 18:30:00|45.59|43.19|45.72|43.32|45.74|43.34|45.24|42.84|0
1654713300000|2022-06-08 18:35:00|45.74|43.34|45.67|43.27|46.01|43.61|45.59|43.19|0
1654713600000|2022-06-08 18:40:00|45.65|43.25|45.11|42.71|45.65|43.25|45.03|42.63|0
1654713900000|2022-06-08 18:45:00|45.13|42.73|45.13|42.73|45.26|42.86|44.91|42.51|0
1654714200000|2022-06-08 18:50:00|45.11|42.71|45.38|42.98|45.38|42.98|45.09|42.69|0
1654714500000|2022-06-08 18:55:00|45.4|43|45.31|42.91|45.46|43.06|45.23|42.83|0
1654714800000|2022-06-08 19:00:00|45.34|42.94|45.5|43.1|45.73|43.33|45.33|42.93|0
1654715100000|2022-06-08 19:05:00|45.52|43.12|45.71|43.31|46|43.6|45.44|43.04|0
1654715400000|2022-06-08 19:10:00|45.77|43.37|45.14|42.74|45.79|43.39|45.06|42.66|0
1654715700000|2022-06-08 19:15:00|45.17|42.77|44.77|42.37|45.23|42.83|44.77|42.37|0
1654716000000|2022-06-08 19:20:00|44.78|42.38|44.3|41.9|44.83|42.43|44.24|41.84|0
1654716300000|2022-06-08 19:25:00|44.28|41.88|44.36|41.96|44.44|42.04|44.14|41.74|0
1654716600000|2022-06-08 19:30:00|44.32|41.92|44.09|41.69|44.5|42.1|43.99|41.59|0
1654716900000|2022-06-08 19:35:00|44.07|41.67|44.34|41.94|44.69|42.29|43.99|41.59|0
1654717200000|2022-06-08 19:40:00|44.36|41.96|44.56|42.16|44.62|42.22|44.36|41.96|0
1654717500000|2022-06-08 19:45:00|44.52|42.12|45.36|42.96|45.38|42.98|44.52|42.12|0
1654717800000|2022-06-08 19:50:00|45.34|42.94|45.21|42.81|45.51|43.11|44.82|42.42|0
1654718100000|2022-06-08 19:55:00|45.17|42.77|45.15|42.75|45.38|42.98|44.93|42.53|0
1654718400000|2022-06-08 20:00:00|45.07|42.67|44.68|42.28|45.19|42.79|44.51|42.11|0
1654718700000|2022-06-08 20:05:00|44.66|42.26|44.53|42.13|44.74|42.34|44.49|42.09|0
1654719000000|2022-06-08 20:10:00|44.55|42.15|44.26|41.86|44.55|42.15|44.26|41.86|0
1654719300000|2022-06-08 20:15:00|44.5|41.7|44.58|41.78|44.68|41.88|44.48|41.68|0
1654719600000|2022-06-08 20:20:00|44.6|41.8|44.52|41.72|44.63|41.83|44.48|41.68|0
1654719900000|2022-06-08 20:25:00|44.54|41.74|44.52|41.72|44.54|41.74|44.48|41.68|0
1654720200000|2022-06-08 20:30:00|44.51|41.71|44.46|41.66|44.52|41.72|44.42|41.62|0
1654720500000|2022-06-08 20:35:00|44.44|41.64|44.48|41.68|44.5|41.7|44.42|41.62|0
1654720800000|2022-06-08 20:40:00|44.5|41.7|44.56|41.76|44.58|41.78|44.5|41.7|0
1654721100000|2022-06-08 20:45:00|44.52|41.72|44.6|41.8|44.6|41.8|44.52|41.72|0
1654721400000|2022-06-08 20:50:00|44.58|41.78|44.51|41.71|44.6|41.8|44.47|41.67|0
1654721700000|2022-06-08 20:55:00|44.49|41.69|44.52|41.72|44.52|41.72|44.37|41.57|0
1654722000000|2022-06-08 21:00:00|44.48|41.68|44.47|41.67|44.52|41.72|44.46|41.66|0
1654722300000|2022-06-08 21:05:00|44.45|41.65|44.45|41.65|44.46|41.66|44.45|41.65|0
1654722600000|2022-06-08 21:10:00|44.44|41.64|44.43|41.63|44.44|41.64|44.43|41.63|0
1654722900000|2022-06-08 21:15:00|44.41|41.61|44.42|41.62|44.42|41.62|44.41|41.61|0
1654723200000|2022-06-08 21:20:00|44.41|41.61|44.44|41.64|44.47|41.67|44.41|41.61|0
1654723500000|2022-06-08 21:25:00|44.43|41.63|44.43|41.63|44.43|41.63|44.43|41.63|0
1654723800000|2022-06-08 21:30:00|44.45|41.65|44.49|41.69|44.49|41.69|44.45|41.65|0
1654724100000|2022-06-08 21:35:00|44.48|41.68|44.48|41.68|44.48|41.68|44.47|41.67|0
1654724700000|2022-06-08 21:45:00|44.49|41.69|44.49|41.69|44.5|41.7|44.48|41.68|0
1654725000000|2022-06-08 21:50:00|44.47|41.67|44.46|41.66|44.47|41.67|44.45|41.65|0
1654725300000|2022-06-08 21:55:00|44.45|41.65|44.45|41.65|44.48|41.68|44.44|41.64|0
1654725600000|2022-06-08 22:00:00|44.5|41.7|44.72|41.92|44.72|41.92|44.47|41.67|0
1654725900000|2022-06-08 22:05:00|44.7|41.9|44.61|41.81|44.7|41.9|44.61|41.81|0
1654726200000|2022-06-08 22:10:00|44.62|41.82|44.59|41.79|44.66|41.86|44.57|41.77|0
1654726500000|2022-06-08 22:15:00|44.57|41.77|44.57|41.77|44.57|41.77|44.53|41.73|0
1654726800000|2022-06-08 22:20:00|44.56|41.76|44.59|41.79|44.61|41.81|44.51|41.71|0
1654727100000|2022-06-08 22:25:00|44.57|41.77|44.49|41.69|44.57|41.77|44.45|41.65|0
1654727400000|2022-06-08 22:30:00|44.47|41.67|44.4|41.6|44.47|41.67|44.36|41.56|0
1654727700000|2022-06-08 22:35:00|44.42|41.62|44.39|41.59|44.5|41.7|44.37|41.57|0
1654728000000|2022-06-08 22:40:00|44.36|41.56|44.38|41.58|44.4|41.6|44.36|41.56|0
1654728300000|2022-06-08 22:45:00|44.39|41.59|44.36|41.56|44.42|41.62|44.36|41.56|0
1654728600000|2022-06-08 22:50:00|44.38|41.58|44.3|41.5|44.38|41.58|44.3|41.5|0
1654728900000|2022-06-08 22:55:00|44.27|41.47|44.29|41.49|44.32|41.52|44.25|41.45|0
1654729200000|2022-06-08 23:00:00|44.31|41.51|44.29|41.49|44.33|41.53|44.23|41.43|0
1654729500000|2022-06-08 23:05:00|44.3|41.5|44.28|41.48|44.31|41.51|44.23|41.43|0
1654729800000|2022-06-08 23:10:00|44.29|41.49|44.23|41.43|44.29|41.49|44.23|41.43|0
1654730100000|2022-06-08 23:15:00|44.21|41.41|44.21|41.41|44.23|41.43|44.21|41.41|0
1654730400000|2022-06-08 23:20:00|44.2|41.4|44.25|41.45|44.25|41.45|44.19|41.39|0
1654730700000|2022-06-08 23:25:00|44.26|41.46|44.36|41.56|44.4|41.6|44.26|41.46|0
1654731000000|2022-06-08 23:30:00|44.37|41.57|44.24|41.44|44.37|41.57|44.18|41.38|0
1654731300000|2022-06-08 23:35:00|44.26|41.46|44.36|41.56|44.36|41.56|44.25|41.45|0
1654731600000|2022-06-08 23:40:00|44.35|41.55|44.27|41.47|44.41|41.61|44.24|41.44|0
1654731900000|2022-06-08 23:45:00|44.26|41.46|44.21|41.41|44.26|41.46|44.2|41.4|0
1654732200000|2022-06-08 23:50:00|44.18|41.38|44.41|41.61|44.41|41.61|44.18|41.38|0
1654732500000|2022-06-08 23:55:00|44.4|41.6|44.3|41.5|44.44|41.64|44.3|41.5|0
1654732800000|2022-06-09 00:00:00|44.22|41.42|44.5|41.7|44.52|41.72|44.05|41.25|0
1654733100000|2022-06-09 00:05:00|44.52|41.72|44.46|41.66|44.56|41.76|44.36|41.56|0
1654733400000|2022-06-09 00:10:00|44.44|41.64|44.46|41.66|44.58|41.78|44.35|41.55|0
1654733700000|2022-06-09 00:15:00|44.5|41.7|44.64|41.84|44.77|41.97|44.46|41.66|0
1654734000000|2022-06-09 00:20:00|44.62|41.82|44.43|41.63|44.7|41.9|44.37|41.57|0
1654734300000|2022-06-09 00:25:00|44.45|41.65|43.69|40.89|44.53|41.73|43.67|40.87|0
1654734600000|2022-06-09 00:30:00|43.67|40.87|43.71|40.91|43.85|41.05|43.65|40.85|0
1654734900000|2022-06-09 00:35:00|43.69|40.89|43.94|41.14|44.03|41.23|43.65|40.85|0
1654735200000|2022-06-09 00:40:00|43.95|41.15|44.26|41.46|44.36|41.56|43.95|41.15|0
1654735500000|2022-06-09 00:45:00|44.24|41.44|44.11|41.31|44.26|41.46|44.09|41.29|0
1654735800000|2022-06-09 00:50:00|44.08|41.28|44.13|41.33|44.17|41.37|44.05|41.25|0
1654736100000|2022-06-09 00:55:00|44.15|41.35|44.23|41.43|44.27|41.47|44.11|41.31|0
1654736400000|2022-06-09 01:00:00|44.25|41.45|44.27|41.47|44.36|41.56|44.15|41.35|0
1654736700000|2022-06-09 01:05:00|44.29|41.49|44.19|41.39|44.33|41.53|44.19|41.39|0
1654737000000|2022-06-09 01:10:00|44.21|41.41|44.17|41.37|44.3|41.5|44.02|41.22|0
1654737300000|2022-06-09 01:15:00|44.13|41.33|44.19|41.39|44.28|41.48|44.04|41.24|0
1654737600000|2022-06-09 01:20:00|44.17|41.37|44.25|41.45|44.25|41.45|44.14|41.34|0
1654737900000|2022-06-09 01:25:00|44.23|41.43|44.45|41.65|44.51|41.71|44.22|41.42|0
1654738200000|2022-06-09 01:30:00|44.47|41.67|44.26|41.46|44.51|41.71|44.24|41.44|0
1654738500000|2022-06-09 01:35:00|44.24|41.44|44.8|42|44.8|42|44.22|41.42|0
1654738800000|2022-06-09 01:40:00|44.78|41.98|44.69|41.89|44.82|42.02|44.59|41.79|0
1654739100000|2022-06-09 01:45:00|44.73|41.93|44.72|41.92|44.88|42.08|44.69|41.89|0
1654739400000|2022-06-09 01:50:00|44.73|41.93|44.61|41.81|44.73|41.93|44.56|41.76|0
1654739700000|2022-06-09 01:55:00|44.63|41.83|44.61|41.81|44.65|41.85|44.56|41.76|0
1654740000000|2022-06-09 02:00:00|44.62|41.82|44.54|41.74|44.63|41.83|44.52|41.72|0
1654740300000|2022-06-09 02:05:00|44.55|41.75|44.4|41.6|44.55|41.75|44.4|41.6|0
1654740600000|2022-06-09 02:10:00|44.41|41.61|44.33|41.53|44.44|41.64|44.28|41.48|0
1654740900000|2022-06-09 02:15:00|44.31|41.51|44.48|41.68|44.54|41.74|44.29|41.49|0
1654741200000|2022-06-09 02:20:00|44.47|41.67|44.6|41.8|44.64|41.84|44.46|41.66|0
1654741500000|2022-06-09 02:25:00|44.58|41.78|44.6|41.8|44.66|41.86|44.58|41.78|0
1654741800000|2022-06-09 02:30:00|44.61|41.81|44.45|41.65|44.64|41.84|44.45|41.65|0
1654742100000|2022-06-09 02:35:00|44.47|41.67|44.37|41.57|44.47|41.67|44.35|41.55|0
1654742400000|2022-06-09 02:40:00|44.35|41.55|44.43|41.63|44.47|41.67|44.35|41.55|0
1654742700000|2022-06-09 02:45:00|44.41|41.61|44.24|41.44|44.43|41.63|44.22|41.42|0
1654743000000|2022-06-09 02:50:00|44.26|41.46|44.24|41.44|44.39|41.59|44.24|41.44|0
1654743300000|2022-06-09 02:55:00|44.22|41.42|44.28|41.48|44.36|41.56|44.22|41.42|0
1654743600000|2022-06-09 03:00:00|44.27|41.47|44.18|41.38|44.32|41.52|44.12|41.32|0
1654743900000|2022-06-09 03:05:00|44.2|41.4|44.28|41.48|44.29|41.49|44.2|41.4|0
1654744200000|2022-06-09 03:10:00|44.3|41.5|44.32|41.52|44.32|41.52|44.28|41.48|0
1654744500000|2022-06-09 03:15:00|44.3|41.5|44.23|41.43|44.42|41.62|44.22|41.42|0
1654744800000|2022-06-09 03:20:00|44.21|41.41|44.23|41.43|44.3|41.5|44.17|41.37|0
1654745100000|2022-06-09 03:25:00|44.25|41.45|44.17|41.37|44.25|41.45|44.15|41.35|0
1654745400000|2022-06-09 03:30:00|44.18|41.38|44.25|41.45|44.25|41.45|44.15|41.35|0
1654745700000|2022-06-09 03:35:00|44.24|41.44|44.25|41.45|44.25|41.45|44.21|41.41|0
1654746000000|2022-06-09 03:40:00|44.23|41.43|44.14|41.34|44.31|41.51|44.12|41.32|0
1654746300000|2022-06-09 03:45:00|44.13|41.33|44.02|41.22|44.21|41.41|44|41.2|0
1654746600000|2022-06-09 03:50:00|44.01|41.21|43.98|41.18|44.01|41.21|43.88|41.08|0
1654746900000|2022-06-09 03:55:00|43.96|41.16|44|41.2|44.02|41.22|43.96|41.16|0
1654747200000|2022-06-09 04:00:00|43.98|41.18|43.94|41.14|44.02|41.22|43.92|41.12|0
1654747500000|2022-06-09 04:05:00|43.93|41.13|44.02|41.22|44.02|41.22|43.91|41.11|0
1654747800000|2022-06-09 04:10:00|43.99|41.19|43.97|41.17|44.06|41.26|43.93|41.13|0
1654748100000|2022-06-09 04:15:00|43.96|41.16|43.99|41.19|44.01|41.21|43.93|41.13|0
1654748400000|2022-06-09 04:20:00|43.97|41.17|43.99|41.19|44.01|41.21|43.95|41.15|0
1654748700000|2022-06-09 04:25:00|43.97|41.17|43.97|41.17|44|41.2|43.93|41.13|0
1654749000000|2022-06-09 04:30:00|43.95|41.15|43.94|41.14|43.97|41.17|43.92|41.12|0
1654749300000|2022-06-09 04:35:00|43.93|41.13|44.02|41.22|44.03|41.23|43.93|41.13|0
1654749600000|2022-06-09 04:40:00|44.03|41.23|43.98|41.18|44.05|41.25|43.98|41.18|0
1654749900000|2022-06-09 04:45:00|44.01|41.21|44|41.2|44.09|41.29|44|41.2|0
1654750200000|2022-06-09 04:50:00|44.02|41.22|43.94|41.14|44.02|41.22|43.93|41.13|0
1654750500000|2022-06-09 04:55:00|43.96|41.16|44|41.2|44.03|41.23|43.94|41.14|0
1654750800000|2022-06-09 05:00:00|44.06|41.26|44.04|41.24|44.12|41.32|43.92|41.12|0
1654751100000|2022-06-09 05:05:00|44|41.2|43.7|40.9|44|41.2|43.69|40.89|0
1654751400000|2022-06-09 05:10:00|43.69|40.89|43.83|41.03|43.83|41.03|43.63|40.83|0
1654751700000|2022-06-09 05:15:00|43.85|41.05|43.9|41.1|43.91|41.11|43.79|40.99|0
1654752000000|2022-06-09 05:20:00|43.89|41.09|43.95|41.15|44.03|41.23|43.85|41.05|0
1654752300000|2022-06-09 05:25:00|43.93|41.13|43.81|41.01|43.94|41.14|43.79|40.99|0
1654752600000|2022-06-09 05:30:00|43.8|41|43.89|41.09|43.97|41.17|43.66|40.86|0
1654752900000|2022-06-09 05:35:00|43.91|41.11|44.19|41.39|44.19|41.39|43.87|41.07|0
1654753200000|2022-06-09 05:40:00|44.17|41.37|44.32|41.52|44.46|41.66|44.11|41.31|0
1654753500000|2022-06-09 05:45:00|44.33|41.53|44.27|41.47|44.5|41.7|44.25|41.45|0
1654753800000|2022-06-09 05:50:00|44.25|41.45|44.48|41.68|44.48|41.68|44.21|41.41|0
1654754100000|2022-06-09 05:55:00|44.46|41.66|44.55|41.75|44.56|41.76|44.44|41.64|0
1654754400000|2022-06-09 06:00:00|44.62|41.82|44.47|41.67|44.72|41.92|44.35|41.55|0
1654754700000|2022-06-09 06:05:00|44.45|41.65|44.34|41.54|44.71|41.91|44.33|41.53|0
1654755000000|2022-06-09 06:10:00|44.33|41.53|44.38|41.58|44.62|41.82|44.29|41.49|0
1654755300000|2022-06-09 06:15:00|44.37|41.57|44.49|41.69|44.5|41.7|44.35|41.55|0
1654755600000|2022-06-09 06:20:00|44.53|41.73|44.49|41.69|44.55|41.75|44.45|41.65|0
1654755900000|2022-06-09 06:25:00|44.47|41.67|44.55|41.75|44.65|41.85|44.47|41.67|0
1654756200000|2022-06-09 06:30:00|44.51|41.71|44.43|41.63|44.57|41.77|44.4|41.6|0
1654756500000|2022-06-09 06:35:00|44.44|41.64|44.3|41.5|44.44|41.64|44.22|41.42|0
1654756800000|2022-06-09 06:40:00|44.28|41.48|44.33|41.53|44.46|41.66|44.22|41.42|0
1654757100000|2022-06-09 06:45:00|44.34|41.54|44.24|41.44|44.36|41.56|44.15|41.35|0
1654757400000|2022-06-09 06:50:00|44.25|41.45|44.05|41.25|44.26|41.46|44.05|41.25|0
1654757700000|2022-06-09 06:55:00|44.03|41.23|43.91|41.11|44.03|41.23|43.91|41.11|0
1654758000000|2022-06-09 07:00:00|43.89|41.09|43.8|41|44.31|41.51|43.76|40.96|0
1654758300000|2022-06-09 07:05:00|43.62|41.22|43.34|40.94|43.7|41.3|43.3|40.9|0
1654758600000|2022-06-09 07:10:00|43.36|40.96|43.66|41.26|43.66|41.26|43.28|40.88|0
1654758900000|2022-06-09 07:15:00|43.68|41.28|43.65|41.25|43.8|41.4|43.54|41.14|0
1654759200000|2022-06-09 07:20:00|43.67|41.27|43.42|41.02|43.72|41.32|43.29|40.89|0
1654759500000|2022-06-09 07:25:00|43.4|41|43.41|41.01|43.5|41.1|43.33|40.93|0
1654759800000|2022-06-09 07:30:00|43.39|40.99|44.27|41.87|44.39|41.99|43.39|40.99|0
1654760100000|2022-06-09 07:35:00|44.29|41.89|44.1|41.7|44.39|41.99|44.06|41.66|0
1654760400000|2022-06-09 07:40:00|44.06|41.66|44|41.6|44.21|41.81|43.95|41.55|0
1654760700000|2022-06-09 07:45:00|44.02|41.62|43.88|41.48|44.04|41.64|43.75|41.35|0
1654761000000|2022-06-09 07:50:00|43.9|41.5|43.59|41.19|43.9|41.5|43.49|41.09|0
1654761300000|2022-06-09 07:55:00|43.6|41.2|43.61|41.21|43.75|41.35|43.55|41.15|0
1654761600000|2022-06-09 08:00:00|43.69|41.29|43.77|41.37|43.91|41.51|43.63|41.23|0
1654761900000|2022-06-09 08:05:00|43.79|41.39|43.93|41.53|44.15|41.75|43.75|41.35|0
1654762200000|2022-06-09 08:10:00|43.95|41.55|43.95|41.55|44.07|41.67|43.87|41.47|0
1654762500000|2022-06-09 08:15:00|43.96|41.56|43.87|41.47|43.96|41.56|43.81|41.41|0
1654762800000|2022-06-09 08:20:00|43.88|41.48|43.72|41.32|44.01|41.61|43.7|41.3|0
1654763100000|2022-06-09 08:25:00|43.74|41.34|43.68|41.28|43.8|41.4|43.66|41.26|0
1654763400000|2022-06-09 08:30:00|43.7|41.3|43.62|41.22|43.7|41.3|43.36|40.96|0
1654763700000|2022-06-09 08:35:00|43.64|41.24|43.58|41.18|43.64|41.24|43.36|40.96|0
1654764000000|2022-06-09 08:40:00|43.57|41.17|43.56|41.16|43.62|41.22|43.46|41.06|0
1654764300000|2022-06-09 08:45:00|43.54|41.14|42.98|40.58|43.54|41.14|42.98|40.58|0
1654764600000|2022-06-09 08:50:00|42.97|40.57|43.13|40.73|43.58|41.18|42.89|40.49|0
1654764900000|2022-06-09 08:55:00|43.11|40.71|42.85|40.45|43.19|40.79|42.83|40.43|0
1654765200000|2022-06-09 09:00:00|42.87|40.47|42.87|40.47|42.97|40.57|42.81|40.41|0
1654765500000|2022-06-09 09:05:00|42.89|40.49|42.91|40.51|43.03|40.63|42.81|40.41|0
1654765800000|2022-06-09 09:10:00|42.93|40.53|43.07|40.67|43.07|40.67|42.89|40.49|0
1654766100000|2022-06-09 09:15:00|43.05|40.65|43.12|40.72|43.17|40.77|42.99|40.59|0
1654766400000|2022-06-09 09:20:00|43.15|40.75|43.1|40.7|43.2|40.8|43.08|40.68|0
1654766700000|2022-06-09 09:25:00|43.11|40.71|43.12|40.72|43.14|40.74|43|40.6|0
1654767000000|2022-06-09 09:30:00|43.08|40.68|42.96|40.56|43.14|40.74|42.92|40.52|0
1654767300000|2022-06-09 09:35:00|42.95|40.55|42.93|40.53|42.98|40.58|42.86|40.46|0
1654767600000|2022-06-09 09:40:00|42.92|40.52|43.14|40.74|43.18|40.78|42.91|40.51|0
1654767900000|2022-06-09 09:45:00|43.1|40.7|43.04|40.64|43.16|40.76|43.04|40.64|0
1654768200000|2022-06-09 09:50:00|43.06|40.66|43.08|40.68|43.14|40.74|42.94|40.54|0
1654768500000|2022-06-09 09:55:00|43.1|40.7|43.17|40.77|43.33|40.93|43.08|40.68|0
1654768800000|2022-06-09 10:00:00|43.15|40.75|43.21|40.81|43.21|40.81|43.07|40.67|0
1654769100000|2022-06-09 10:05:00|43.19|40.79|43.23|40.83|43.25|40.85|43.11|40.71|0
1654769400000|2022-06-09 10:10:00|43.21|40.81|43.17|40.77|43.41|41.01|43.17|40.77|0
1654769700000|2022-06-09 10:15:00|43.19|40.79|42.93|40.53|43.21|40.81|42.89|40.49|0
1654770000000|2022-06-09 10:20:00|42.95|40.55|42.53|40.13|42.95|40.55|42.45|40.05|0
1654770300000|2022-06-09 10:25:00|42.51|40.11|42.31|39.91|43.09|40.69|42.31|39.91|0
1654770600000|2022-06-09 10:30:00|42.26|39.86|42.33|39.93|42.35|39.95|42.16|39.76|0
1654770900000|2022-06-09 10:35:00|42.34|39.94|42.55|40.15|42.55|40.15|42.24|39.84|0
1654771200000|2022-06-09 10:40:00|42.53|40.13|42.53|40.13|42.63|40.23|42.43|40.03|0
1654771500000|2022-06-09 10:45:00|42.55|40.15|42.58|40.18|42.64|40.24|42.49|40.09|0
1654771800000|2022-06-09 10:50:00|42.56|40.16|42.31|39.91|42.58|40.18|42.26|39.86|0
1654772100000|2022-06-09 10:55:00|42.33|39.93|42.49|40.09|42.52|40.12|42.33|39.93|0
1654772400000|2022-06-09 11:00:00|42.52|40.12|42.6|40.2|42.66|40.26|42.51|40.11|0
1654772700000|2022-06-09 11:05:00|42.62|40.22|42.62|40.22|42.76|40.36|42.56|40.16|0
1654773000000|2022-06-09 11:10:00|42.6|40.2|42.46|40.06|42.62|40.22|42.46|40.06|0
1654773300000|2022-06-09 11:15:00|42.48|40.08|42.69|40.29|42.7|40.3|42.42|40.02|0
1654773600000|2022-06-09 11:20:00|42.7|40.3|42.24|39.84|42.77|40.37|41.95|39.55|0
1654773900000|2022-06-09 11:25:00|42.32|39.92|42.55|40.15|42.65|40.25|42.24|39.84|0
1654774200000|2022-06-09 11:30:00|42.54|40.14|42.81|40.41|42.81|40.41|42.43|40.03|0
1654774500000|2022-06-09 11:35:00|42.85|40.45|42.72|40.32|42.87|40.47|42.67|40.27|0
1654774800000|2022-06-09 11:40:00|42.73|40.33|42.58|40.18|42.82|40.42|42.56|40.16|0
1654775100000|2022-06-09 11:45:00|42.56|40.16|43.38|40.98|43.42|41.02|42.09|39.69|0
1654775400000|2022-06-09 11:50:00|43.34|40.94|43.52|41.12|43.52|41.12|43.08|40.68|0
1654775700000|2022-06-09 11:55:00|43.49|41.09|43.5|41.1|43.73|41.33|43.44|41.04|0
1654776000000|2022-06-09 12:00:00|43.52|41.12|43.56|41.16|43.74|41.34|43.5|41.1|0
1654776300000|2022-06-09 12:05:00|43.57|41.17|43.64|41.24|43.76|41.36|43.5|41.1|0
1654776600000|2022-06-09 12:10:00|43.66|41.26|44.19|41.79|44.19|41.79|43.64|41.24|0
1654776900000|2022-06-09 12:15:00|44.23|41.83|44.1|41.7|44.33|41.93|43.98|41.58|0
1654777200000|2022-06-09 12:20:00|44.16|41.76|44.49|42.09|44.61|42.21|44.16|41.76|0
1654777500000|2022-06-09 12:25:00|44.47|42.07|44|41.6|44.61|42.21|43.43|41.03|0
1654777800000|2022-06-09 12:30:00|43.97|41.57|44.19|41.79|44.37|41.97|43.74|41.34|0
1654778100000|2022-06-09 12:35:00|44.22|41.82|44.16|41.76|44.49|42.09|44.14|41.74|0
1654778400000|2022-06-09 12:40:00|44.18|41.78|45.11|42.71|45.15|42.75|44.11|41.71|0
1654778700000|2022-06-09 12:45:00|45.13|42.73|45.13|42.73|45.15|42.75|44.84|42.44|0
1654779000000|2022-06-09 12:50:00|45.11|42.71|45.26|42.86|45.46|43.06|44.57|42.17|0
1654779300000|2022-06-09 12:55:00|45.28|42.88|45|42.6|45.28|42.88|44.87|42.47|0
1654779600000|2022-06-09 13:00:00|45.07|42.67|44.83|42.43|45.15|42.75|44.83|42.43|0
1654779900000|2022-06-09 13:05:00|44.84|42.44|45.24|42.84|45.25|42.85|44.81|42.41|0
1654780200000|2022-06-09 13:10:00|45.23|42.83|45.52|43.12|45.52|43.12|44.71|42.31|0
1654780500000|2022-06-09 13:15:00|45.5|43.1|45.5|43.1|45.71|43.31|45.33|42.93|0
1654780800000|2022-06-09 13:20:00|45.44|43.04|45.37|42.97|45.44|43.04|45.21|42.81|0
1654781100000|2022-06-09 13:25:00|45.33|42.93|45.54|43.14|45.54|43.14|45.23|42.83|0
1654781400000|2022-06-09 13:30:00|45.48|43.08|44.35|41.95|46.01|43.61|44.15|41.75|0
1654781700000|2022-06-09 13:35:00|44.33|41.93|46.17|43.77|46.19|43.79|44.11|41.71|0
1654782000000|2022-06-09 13:40:00|46.27|43.87|46.42|44.02|46.92|44.52|45.91|43.51|0
1654782300000|2022-06-09 13:45:00|46.51|44.11|45|42.6|46.86|44.46|44.62|42.22|0
1654782600000|2022-06-09 13:50:00|45.02|42.62|43.74|41.34|45.04|42.64|43.48|41.08|0
1654782900000|2022-06-09 13:55:00|43.86|41.46|44.1|41.7|45.29|42.89|43.54|41.14|0
1654783200000|2022-06-09 14:00:00|44.09|41.69|44.63|42.23|44.7|42.3|44.06|41.66|0
1654783500000|2022-06-09 14:05:00|44.72|42.32|45.57|43.17|45.65|43.25|44.64|42.24|0
1654783800000|2022-06-09 14:10:00|45.59|43.19|46.18|43.78|46.78|44.38|44.78|42.38|0
1654784100000|2022-06-09 14:15:00|46.16|43.76|45.78|43.38|46.29|43.89|45.28|42.88|0
1654784400000|2022-06-09 14:20:00|45.72|43.32|45.65|43.25|45.89|43.49|45.45|43.05|0
1654784700000|2022-06-09 14:25:00|45.63|43.23|45.38|42.98|45.84|43.44|45.38|42.98|0
1654785000000|2022-06-09 14:30:00|45.21|42.81|45.53|43.13|45.76|43.36|44.84|42.44|0
1654785300000|2022-06-09 14:35:00|45.42|43.02|45.17|42.77|45.61|43.21|45.07|42.67|0
1654785600000|2022-06-09 14:40:00|45.18|42.78|45.9|43.5|46.13|43.73|45.11|42.71|0
1654785900000|2022-06-09 14:45:00|45.88|43.48|46.17|43.77|46.36|43.96|45.84|43.44|0
1654786200000|2022-06-09 14:50:00|46.24|43.84|47.07|44.67|47.11|44.71|46.22|43.82|0
1654786500000|2022-06-09 14:55:00|47.11|44.71|46.62|44.22|47.29|44.89|46.47|44.07|0
1654786800000|2022-06-09 15:00:00|46.7|44.3|47.35|44.95|47.43|45.03|46.55|44.15|0
1654787100000|2022-06-09 15:05:00|47.37|44.97|47.19|44.79|47.7|45.3|47.13|44.73|0
1654787400000|2022-06-09 15:10:00|47.22|44.82|46.96|44.56|47.3|44.9|46.83|44.43|0
1654787700000|2022-06-09 15:15:00|46.91|44.51|47.06|44.66|47.19|44.79|46.83|44.43|0
1654788000000|2022-06-09 15:20:00|47.04|44.64|46.66|44.26|47.08|44.68|46.52|44.12|0
1654788300000|2022-06-09 15:25:00|46.67|44.27|47.04|44.64|47.15|44.75|46.59|44.19|0
1654788600000|2022-06-09 15:30:00|47.1|44.7|47.08|44.68|47.36|44.96|46.78|44.38|0
1654788900000|2022-06-09 15:35:00|47.01|44.61|46.86|44.46|47.16|44.76|46.66|44.26|0
1654789200000|2022-06-09 15:40:00|46.79|44.39|46.16|43.76|46.79|44.39|45.8|43.4|0
1654789500000|2022-06-09 15:45:00|46.22|43.82|47.22|44.82|47.29|44.89|46.05|43.65|0
1654789800000|2022-06-09 15:50:00|47.2|44.8|47.07|44.67|47.57|45.17|47.05|44.65|0
1654790100000|2022-06-09 15:55:00|47.05|44.65|46.7|44.3|47.11|44.71|46.66|44.26|0
1654790400000|2022-06-09 16:00:00|46.72|44.32|46.91|44.51|46.96|44.56|46.47|44.07|0
1654790700000|2022-06-09 16:05:00|46.89|44.49|47.15|44.75|47.32|44.92|46.83|44.43|0
1654791000000|2022-06-09 16:10:00|47.19|44.79|47.39|44.99|47.71|45.31|46.42|44.02|0
1654791300000|2022-06-09 16:15:00|47.41|45.01|47.3|44.9|47.58|45.18|47.28|44.88|0
1654791600000|2022-06-09 16:20:00|47.28|44.88|47.11|44.71|47.32|44.92|46.91|44.51|0
1654791900000|2022-06-09 16:25:00|47.13|44.73|46.67|44.27|47.19|44.79|46.53|44.13|0
1654792200000|2022-06-09 16:30:00|46.63|44.23|46.59|44.19|46.89|44.49|46.42|44.02|0
1654792500000|2022-06-09 16:35:00|46.61|44.21|46.52|44.12|46.67|44.27|46.34|43.94|0
1654792800000|2022-06-09 16:40:00|46.48|44.08|46.18|43.78|46.61|44.21|46.05|43.65|0
1654793100000|2022-06-09 16:45:00|46.2|43.8|46.41|44.01|46.5|44.1|46.14|43.74|0
1654793400000|2022-06-09 16:50:00|46.39|43.99|46.58|44.18|46.58|44.18|46.09|43.69|0
1654793700000|2022-06-09 16:55:00|46.65|44.25|45.92|43.52|46.8|44.4|45.78|43.38|0
1654794000000|2022-06-09 17:00:00|45.86|43.46|45.32|42.92|46.63|44.23|45.15|42.75|0
1654794300000|2022-06-09 17:05:00|45.34|42.94|45.31|42.91|45.34|42.94|44.86|42.46|0
1654794600000|2022-06-09 17:10:00|45.27|42.87|45.19|42.79|45.36|42.96|44.98|42.58|0
1654794900000|2022-06-09 17:15:00|45.25|42.85|45.31|42.91|45.5|43.1|45.15|42.75|0
1654795200000|2022-06-09 17:20:00|45.33|42.93|45.88|43.48|45.92|43.52|45.27|42.87|0
1654795500000|2022-06-09 17:25:00|45.9|43.5|46.19|43.79|46.32|43.92|45.81|43.41|0
1654795800000|2022-06-09 17:30:00|46.3|43.9|46.55|44.15|46.75|44.35|46.3|43.9|0
1654796100000|2022-06-09 17:35:00|46.58|44.18|46.6|44.2|46.9|44.5|46.49|44.09|0
1654796400000|2022-06-09 17:40:00|46.62|44.22|46.65|44.25|46.96|44.56|45.7|43.3|0
1654796700000|2022-06-09 17:45:00|46.7|44.3|46.32|43.92|46.73|44.33|46.28|43.88|0
1654797000000|2022-06-09 17:50:00|46.3|43.9|46.26|43.86|46.32|43.92|46.11|43.71|0
1654797300000|2022-06-09 17:55:00|46.28|43.88|45.77|43.37|46.3|43.9|45.75|43.35|0
1654797600000|2022-06-09 18:00:00|45.81|43.41|46.36|43.96|46.47|44.07|45.77|43.37|0
1654797900000|2022-06-09 18:05:00|46.38|43.98|46.34|43.94|46.55|44.15|46.15|43.75|0
1654798200000|2022-06-09 18:10:00|46.32|43.92|46.27|43.87|46.72|44.32|46.23|43.83|0
1654798500000|2022-06-09 18:15:00|46.29|43.89|46.42|44.02|46.53|44.13|46.19|43.79|0
1654798800000|2022-06-09 18:20:00|46.4|44|46.94|44.54|47|44.6|46.23|43.83|0
1654799100000|2022-06-09 18:25:00|46.92|44.52|46.63|44.23|47.07|44.67|46.48|44.08|0
1654799400000|2022-06-09 18:30:00|46.65|44.25|47.19|44.79|47.26|44.86|46.65|44.25|0
1654799700000|2022-06-09 18:35:00|47.24|44.84|47.39|44.99|47.52|45.12|47.09|44.69|0
1654800000000|2022-06-09 18:40:00|47.41|45.01|47.89|45.49|47.95|45.55|46.95|44.55|0
1654800300000|2022-06-09 18:45:00|47.93|45.53|47.71|45.31|47.95|45.55|47.49|45.09|0
1654800600000|2022-06-09 18:50:00|47.75|45.35|47.84|45.44|47.99|45.59|47.56|45.16|0
1654800900000|2022-06-09 18:55:00|47.88|45.48|48.5|46.1|48.52|46.12|47.7|45.3|0
1654801200000|2022-06-09 19:00:00|48.57|46.17|49.81|47.41|49.82|47.42|48.5|46.1|0
1654801500000|2022-06-09 19:05:00|49.86|47.46|50.11|47.71|50.27|47.87|49.74|47.34|0
1654801800000|2022-06-09 19:10:00|50.06|47.66|50.34|47.94|50.34|47.94|49.92|47.52|0
1654802100000|2022-06-09 19:15:00|50.36|47.96|49.99|47.59|50.38|47.98|49.81|47.41|0
1654802400000|2022-06-09 19:20:00|50.01|47.61|49.94|47.54|50.33|47.93|49.76|47.36|0
1654802700000|2022-06-09 19:25:00|49.92|47.52|50.91|48.51|50.91|48.51|49.92|47.52|0
1654803000000|2022-06-09 19:30:00|50.98|48.58|51.28|48.88|51.28|48.88|50.82|48.42|0
1654803300000|2022-06-09 19:35:00|51.31|48.91|51.14|48.74|51.33|48.93|50.91|48.51|0
1654803600000|2022-06-09 19:40:00|51.19|48.79|50.67|48.27|51.75|49.35|49.06|46.66|0
1654803900000|2022-06-09 19:45:00|50.74|48.34|51.28|48.88|51.64|49.24|50.65|48.25|0
1654804200000|2022-06-09 19:50:00|51.33|48.93|50.59|48.19|51.66|49.26|50.59|48.19|0
1654804500000|2022-06-09 19:55:00|50.64|48.24|51.87|49.47|51.89|49.49|50.52|48.12|0
1654804800000|2022-06-09 20:00:00|51.94|49.54|51.82|49.42|51.97|49.57|51.7|49.3|0
1654805100000|2022-06-09 20:05:00|51.85|49.45|51.89|49.49|51.92|49.52|51.53|49.13|0
1654805400000|2022-06-09 20:10:00|51.87|49.47|51.51|49.11|51.92|49.52|51.51|49.11|0
1654805700000|2022-06-09 20:15:00|51.78|48.98|51.82|49.02|52.04|49.24|51.73|48.93|0
1654806000000|2022-06-09 20:20:00|51.85|49.05|51.75|48.95|51.85|49.05|51.66|48.86|0
1654806300000|2022-06-09 20:25:00|51.73|48.93|51.7|48.9|51.87|49.07|51.7|48.9|0
1654806600000|2022-06-09 20:30:00|51.63|48.83|51.84|49.04|51.84|49.04|51.62|48.82|0
1654806900000|2022-06-09 20:35:00|51.86|49.06|51.89|49.09|51.91|49.11|51.77|48.97|0
1654807200000|2022-06-09 20:40:00|51.91|49.11|51.79|48.99|51.91|49.11|51.75|48.95|0
1654807500000|2022-06-09 20:45:00|51.77|48.97|51.57|48.77|51.77|48.97|51.55|48.75|0
1654807800000|2022-06-09 20:50:00|51.53|48.73|51.55|48.75|51.67|48.87|51.53|48.73|0
1654808100000|2022-06-09 20:55:00|51.58|48.78|51.4|48.6|51.6|48.8|51.29|48.49|0
1654808400000|2022-06-09 21:00:00|51.43|48.63|51.43|48.63|51.48|48.68|51.37|48.57|0
1654808700000|2022-06-09 21:05:00|51.44|48.64|51.43|48.63|51.46|48.66|51.38|48.58|0
1654809000000|2022-06-09 21:10:00|51.45|48.65|51.34|48.54|51.54|48.74|51.33|48.53|0
1654809300000|2022-06-09 21:15:00|51.37|48.57|51.38|48.58|51.44|48.64|51.27|48.47|0
1654809600000|2022-06-09 21:20:00|51.36|48.56|51.35|48.55|51.39|48.59|51.35|48.55|0
1654809900000|2022-06-09 21:25:00|51.36|48.56|51.37|48.57|51.38|48.58|51.33|48.53|0
1654810200000|2022-06-09 21:30:00|51.39|48.59|51.34|48.54|51.39|48.59|51.33|48.53|0
1654810500000|2022-06-09 21:35:00|51.33|48.53|51.33|48.53|51.35|48.55|51.32|48.52|0
1654810800000|2022-06-09 21:40:00|51.34|48.54|51.33|48.53|51.34|48.54|51.33|48.53|0
1654811100000|2022-06-09 21:45:00|51.34|48.54|51.33|48.53|51.34|48.54|51.33|48.53|0
1654811400000|2022-06-09 21:50:00|51.3|48.5|51.31|48.51|51.33|48.53|51.3|48.5|0
1654811700000|2022-06-09 21:55:00|51.3|48.5|51.18|48.38|51.36|48.56|51.14|48.34|0
1654812000000|2022-06-09 22:00:00|51.14|48.34|51.34|48.54|51.54|48.74|51.13|48.33|0
1654812300000|2022-06-09 22:05:00|51.35|48.55|51.53|48.73|51.53|48.73|51.34|48.54|0
1654812600000|2022-06-09 22:10:00|51.55|48.75|51.67|48.87|51.67|48.87|51.53|48.73|0
1654812900000|2022-06-09 22:15:00|51.69|48.89|51.66|48.86|51.76|48.96|51.55|48.75|0
1654813200000|2022-06-09 22:20:00|51.62|48.82|51.86|49.06|51.88|49.08|51.62|48.82|0
1654813500000|2022-06-09 22:25:00|51.83|49.03|51.81|49.01|51.87|49.07|51.76|48.96|0
1654813800000|2022-06-09 22:30:00|51.78|48.98|51.73|48.93|51.86|49.06|51.71|48.91|0
1654814100000|2022-06-09 22:35:00|51.71|48.91|51.69|48.89|51.71|48.91|51.66|48.86|0
1654814400000|2022-06-09 22:40:00|51.66|48.86|51.71|48.91|51.71|48.91|51.66|48.86|0
1654814700000|2022-06-09 22:45:00|51.7|48.9|51.49|48.69|51.71|48.91|51.49|48.69|0
1654815000000|2022-06-09 22:50:00|51.47|48.67|51.66|48.86|51.68|48.88|51.44|48.64|0
1654815300000|2022-06-09 22:55:00|51.63|48.83|51.68|48.88|51.7|48.9|51.63|48.83|0
1654815600000|2022-06-09 23:00:00|51.63|48.83|51.65|48.85|51.73|48.93|51.63|48.83|0
1654815900000|2022-06-09 23:05:00|51.68|48.88|51.68|48.88|51.7|48.9|51.65|48.85|0
1654816200000|2022-06-09 23:10:00|51.7|48.9|51.63|48.83|51.7|48.9|51.63|48.83|0
1654816500000|2022-06-09 23:15:00|51.65|48.85|51.48|48.68|51.67|48.87|51.48|48.68|0
1654816800000|2022-06-09 23:20:00|51.46|48.66|51.31|48.51|51.46|48.66|51.29|48.49|0
1654817100000|2022-06-09 23:25:00|51.34|48.54|51.46|48.66|51.53|48.73|51.31|48.51|0
1654817400000|2022-06-09 23:30:00|51.48|48.68|51.41|48.61|51.5|48.7|51.31|48.51|0
1654817700000|2022-06-09 23:35:00|51.45|48.65|51.38|48.58|51.55|48.75|51.33|48.53|0
1654818000000|2022-06-09 23:40:00|51.36|48.56|51.4|48.6|51.45|48.65|51.24|48.44|0
1654818300000|2022-06-09 23:45:00|51.43|48.63|51.38|48.58|51.55|48.75|51.38|48.58|0
1654818600000|2022-06-09 23:50:00|51.43|48.63|51.47|48.67|51.52|48.72|51.14|48.34|0
1654818900000|2022-06-09 23:55:00|51.49|48.69|51.45|48.65|51.52|48.72|51.42|48.62|0
1654819200000|2022-06-10 00:00:00|51.4|48.6|51.21|48.41|51.61|48.81|51.18|48.38|0
1654819500000|2022-06-10 00:05:00|51.23|48.43|51.59|48.79|51.61|48.81|51.18|48.38|0
1654819800000|2022-06-10 00:10:00|51.61|48.81|51.92|49.12|52.05|49.25|51.61|48.81|0
1654820100000|2022-06-10 00:15:00|51.87|49.07|51.99|49.19|52.09|49.29|51.85|49.05|0
1654820400000|2022-06-10 00:20:00|52.01|49.21|52.06|49.26|52.06|49.26|51.77|48.97|0
1654820700000|2022-06-10 00:25:00|52.08|49.28|51.91|49.11|52.18|49.38|51.87|49.07|0
1654821000000|2022-06-10 00:30:00|51.99|49.19|51.77|48.97|52.08|49.28|51.74|48.94|0
1654821300000|2022-06-10 00:35:00|51.79|48.99|51.76|48.96|51.91|49.11|51.72|48.92|0
1654821600000|2022-06-10 00:40:00|51.74|48.94|51.73|48.93|51.81|49.01|51.67|48.87|0
1654821900000|2022-06-10 00:45:00|51.74|48.94|51.79|48.99|51.84|49.04|51.62|48.82|0
1654822200000|2022-06-10 00:50:00|51.8|49|51.93|49.13|51.98|49.18|51.76|48.96|0
1654822500000|2022-06-10 00:55:00|51.94|49.14|51.93|49.13|52.07|49.27|51.88|49.08|0
1654822800000|2022-06-10 01:00:00|51.88|49.08|51.76|48.96|52.02|49.22|51.69|48.89|0
1654823100000|2022-06-10 01:05:00|51.81|49.01|51.81|49.01|51.93|49.13|51.76|48.96|0
1654823400000|2022-06-10 01:10:00|51.78|48.98|51.76|48.96|51.96|49.16|51.7|48.9|0
1654823700000|2022-06-10 01:15:00|51.8|49|51.78|48.98|51.92|49.12|51.68|48.88|0
1654824000000|2022-06-10 01:20:00|51.75|48.95|52.06|49.26|52.11|49.31|51.71|48.91|0
1654824300000|2022-06-10 01:25:00|52.05|49.25|51.88|49.08|52.06|49.26|51.82|49.02|0
1654824600000|2022-06-10 01:30:00|51.87|49.07|51.8|49|51.94|49.14|51.7|48.9|0
1654824900000|2022-06-10 01:35:00|51.77|48.97|51.77|48.97|51.84|49.04|51.68|48.88|0
1654825200000|2022-06-10 01:40:00|51.75|48.95|51.87|49.07|51.92|49.12|51.75|48.95|0
1654825500000|2022-06-10 01:45:00|51.84|49.04|51.93|49.13|52.05|49.25|51.82|49.02|0
1654825800000|2022-06-10 01:50:00|51.9|49.1|51.91|49.11|52.01|49.21|51.79|48.99|0
1654826100000|2022-06-10 01:55:00|51.89|49.09|51.89|49.09|51.93|49.13|51.77|48.97|0
1654826400000|2022-06-10 02:00:00|51.87|49.07|51.81|49.01|51.93|49.13|51.74|48.94|0
1654826700000|2022-06-10 02:05:00|51.82|49.02|51.91|49.11|51.95|49.15|51.75|48.95|0
1654827000000|2022-06-10 02:10:00|51.88|49.08|51.85|49.05|51.91|49.11|51.81|49.01|0
1654827300000|2022-06-10 02:15:00|51.86|49.06|51.8|49|51.93|49.13|51.78|48.98|0
1654827600000|2022-06-10 02:20:00|51.81|49.01|51.64|48.84|51.81|49.01|51.64|48.84|0
1654827900000|2022-06-10 02:25:00|51.61|48.81|51.54|48.74|51.69|48.89|51.54|48.74|0
1654828200000|2022-06-10 02:30:00|51.48|48.68|51.37|48.57|51.59|48.79|51.37|48.57|0
1654828500000|2022-06-10 02:35:00|51.35|48.55|51.47|48.67|51.51|48.71|51.34|48.54|0
1654828800000|2022-06-10 02:40:00|51.48|48.68|51.58|48.78|51.63|48.83|51.47|48.67|0
1654829100000|2022-06-10 02:45:00|51.57|48.77|51.5|48.7|51.62|48.82|51.49|48.69|0
1654829400000|2022-06-10 02:50:00|51.51|48.71|51.44|48.64|51.54|48.74|51.44|48.64|0
1654829700000|2022-06-10 02:55:00|51.45|48.65|51.51|48.71|51.52|48.72|51.44|48.64|0
1654830000000|2022-06-10 03:00:00|51.48|48.68|51.06|48.26|51.48|48.68|51.03|48.23|0
1654830300000|2022-06-10 03:05:00|51.07|48.27|51.03|48.23|51.17|48.37|51.03|48.23|0
1654830600000|2022-06-10 03:10:00|51.02|48.22|50.87|48.07|51.06|48.26|50.84|48.04|0
1654830900000|2022-06-10 03:15:00|50.84|48.04|50.91|48.11|50.96|48.16|50.84|48.04|0
1654831200000|2022-06-10 03:20:00|50.89|48.09|50.89|48.09|50.89|48.09|50.79|47.99|0
1654831500000|2022-06-10 03:25:00|50.86|48.06|50.73|47.93|50.89|48.09|50.73|47.93|0
1654831800000|2022-06-10 03:30:00|50.74|47.94|50.91|48.11|50.91|48.11|50.68|47.88|0
1654832100000|2022-06-10 03:35:00|50.88|48.08|50.9|48.1|50.98|48.18|50.88|48.08|0
1654832400000|2022-06-10 03:40:00|50.93|48.13|50.97|48.17|51.03|48.23|50.93|48.13|0
1654832700000|2022-06-10 03:45:00|50.95|48.15|50.97|48.17|51.02|48.22|50.9|48.1|0
1654833000000|2022-06-10 03:50:00|50.96|48.16|51.09|48.29|51.11|48.31|50.95|48.15|0
1654833300000|2022-06-10 03:55:00|51.08|48.28|51.12|48.32|51.16|48.36|51.06|48.26|0
1654833600000|2022-06-10 04:00:00|51.11|48.31|51.16|48.36|51.16|48.36|51.09|48.29|0
1654833900000|2022-06-10 04:05:00|51.13|48.33|51.23|48.43|51.25|48.45|51.13|48.33|0
1654834200000|2022-06-10 04:10:00|51.24|48.44|51.22|48.42|51.31|48.51|51.2|48.4|0
1654834500000|2022-06-10 04:15:00|51.25|48.45|51.32|48.52|51.34|48.54|51.25|48.45|0
1654834800000|2022-06-10 04:20:00|51.29|48.49|51.27|48.47|51.29|48.49|51.27|48.47|0
1654835100000|2022-06-10 04:25:00|51.28|48.48|51.5|48.7|51.53|48.73|51.28|48.48|0
1654835400000|2022-06-10 04:30:00|51.53|48.73|51.62|48.82|51.67|48.87|51.53|48.73|0
1654835700000|2022-06-10 04:35:00|51.65|48.85|51.84|49.04|51.84|49.04|51.65|48.85|0
1654836000000|2022-06-10 04:40:00|51.86|49.06|51.79|48.99|51.88|49.08|51.69|48.89|0
1654836300000|2022-06-10 04:45:00|51.76|48.96|51.74|48.94|51.81|49.01|51.74|48.94|0
1654836600000|2022-06-10 04:50:00|51.76|48.96|51.73|48.93|51.78|48.98|51.71|48.91|0
1654836900000|2022-06-10 04:55:00|51.76|48.96|51.73|48.93|51.78|48.98|51.71|48.91|0
1654837200000|2022-06-10 05:00:00|51.71|48.91|51.47|48.67|51.76|48.96|51.47|48.67|0
1654837500000|2022-06-10 05:05:00|51.45|48.65|51.59|48.79|51.59|48.79|51.4|48.6|0
1654837800000|2022-06-10 05:10:00|51.56|48.76|51.47|48.67|51.61|48.81|51.47|48.67|0
1654838100000|2022-06-10 05:15:00|51.48|48.68|51.6|48.8|51.7|48.9|51.11|48.31|0
1654838400000|2022-06-10 05:20:00|51.55|48.75|51.65|48.85|51.69|48.89|51.53|48.73|0
1654838700000|2022-06-10 05:25:00|51.62|48.82|51.61|48.81|51.74|48.94|51.6|48.8|0
1654839000000|2022-06-10 05:30:00|51.6|48.8|51.45|48.65|51.64|48.84|51.36|48.56|0
1654839300000|2022-06-10 05:35:00|51.48|48.68|51.45|48.65|51.52|48.72|51.38|48.58|0
1654839600000|2022-06-10 05:40:00|51.43|48.63|51.47|48.67|51.5|48.7|51.36|48.56|0
1654839900000|2022-06-10 05:45:00|51.5|48.7|51.73|48.93|51.76|48.96|51.5|48.7|0
1654840200000|2022-06-10 05:50:00|51.72|48.92|51.83|49.03|51.95|49.15|51.72|48.92|0
1654840500000|2022-06-10 05:55:00|51.8|49|51.83|49.03|51.85|49.05|51.71|48.91|0
1654840800000|2022-06-10 06:00:00|51.78|48.98|51.47|48.67|51.78|48.98|51.29|48.49|0
1654841100000|2022-06-10 06:05:00|51.48|48.68|51.39|48.59|51.68|48.88|51.37|48.57|0
1654841400000|2022-06-10 06:10:00|51.37|48.57|51.2|48.4|51.5|48.7|51.18|48.38|0
1654841700000|2022-06-10 06:15:00|51.23|48.43|51.39|48.59|51.42|48.62|51.19|48.39|0
1654842000000|2022-06-10 06:20:00|51.34|48.54|51.43|48.63|51.58|48.78|51.34|48.54|0
1654842300000|2022-06-10 06:25:00|51.44|48.64|51.29|48.49|51.58|48.78|51.25|48.45|0
1654842600000|2022-06-10 06:30:00|51.33|48.53|51.47|48.67|51.51|48.71|51.32|48.52|0
1654842900000|2022-06-10 06:35:00|51.48|48.68|51.65|48.85|51.67|48.87|51.46|48.66|0
1654843200000|2022-06-10 06:40:00|51.62|48.82|51.53|48.73|51.65|48.85|51.36|48.56|0
1654843500000|2022-06-10 06:45:00|51.5|48.7|51.67|48.87|51.79|48.99|51.43|48.63|0
1654843800000|2022-06-10 06:50:00|51.71|48.91|51.45|48.65|51.76|48.96|51.38|48.58|0
1654844100000|2022-06-10 06:55:00|51.48|48.68|51.4|48.6|51.64|48.84|51.33|48.53|0
1654844400000|2022-06-10 07:00:00|51.38|48.58|51.64|48.84|51.67|48.87|51.14|48.34|0
1654844700000|2022-06-10 07:05:00|51.46|49.06|52.08|49.68|52.08|49.68|51.32|48.92|0
1654845000000|2022-06-10 07:10:00|52.13|49.73|52.18|49.78|52.44|50.04|52.03|49.63|0
1654845300000|2022-06-10 07:15:00|52.25|49.85|52.18|49.78|52.36|49.96|51.86|49.46|0
1654845600000|2022-06-10 07:20:00|52.25|49.85|52.83|50.43|52.83|50.43|52.22|49.82|0
1654845900000|2022-06-10 07:25:00|52.8|50.4|52.79|50.39|54.33|51.93|52.67|50.27|0
1654846200000|2022-06-10 07:30:00|52.77|50.37|52.52|50.12|52.81|50.41|52.3|49.9|0
1654846500000|2022-06-10 07:35:00|52.45|50.05|51.89|49.49|52.45|50.05|51.89|49.49|0
1654846800000|2022-06-10 07:40:00|51.92|49.52|52.16|49.76|52.22|49.82|51.89|49.49|0
1654847100000|2022-06-10 07:45:00|52.25|49.85|52.56|50.16|52.58|50.18|51.7|49.3|0
1654847400000|2022-06-10 07:50:00|52.53|50.13|52.59|50.19|52.61|50.21|52.18|49.78|0
1654847700000|2022-06-10 07:55:00|52.55|50.15|52.45|50.05|52.66|50.26|51.85|49.45|0
1654848000000|2022-06-10 08:00:00|52.5|50.1|51.77|49.37|52.6|50.2|51.68|49.28|0
1654848300000|2022-06-10 08:05:00|51.75|49.35|51.46|49.06|51.94|49.54|51.37|48.97|0
1654848600000|2022-06-10 08:10:00|51.51|49.11|51.69|49.29|51.92|49.52|51.21|48.81|0
1654848900000|2022-06-10 08:15:00|51.67|49.27|51.62|49.22|51.79|49.39|51.48|49.08|0
1654849200000|2022-06-10 08:20:00|51.61|49.21|51.83|49.43|51.86|49.46|51.61|49.21|0
1654849500000|2022-06-10 08:25:00|51.86|49.46|51.81|49.41|52|49.6|51.55|49.15|0
1654849800000|2022-06-10 08:30:00|51.82|49.42|51.95|49.55|51.97|49.57|51.64|49.24|0
1654850100000|2022-06-10 08:35:00|51.97|49.57|51.97|49.57|52.33|49.93|51.97|49.57|0
1654850400000|2022-06-10 08:40:00|52|49.6|51.92|49.52|52.19|49.79|51.92|49.52|0
1654850700000|2022-06-10 08:45:00|51.95|49.55|51.78|49.38|51.99|49.59|51.66|49.26|0
1654851000000|2022-06-10 08:50:00|51.75|49.35|52.4|50|52.5|50.1|51.68|49.28|0
1654851300000|2022-06-10 08:55:00|52.43|50.03|52.66|50.26|52.97|50.57|52.26|49.86|0
1654851600000|2022-06-10 09:00:00|52.68|50.28|52.46|50.06|52.73|50.33|52.22|49.82|0
1654851900000|2022-06-10 09:05:00|52.44|50.04|52.43|50.03|52.46|50.06|52.22|49.82|0
1654852200000|2022-06-10 09:10:00|52.41|50.01|52.29|49.89|52.54|50.14|52.12|49.72|0
1654852500000|2022-06-10 09:15:00|52.26|49.86|52.42|50.02|52.43|50.03|52.07|49.67|0
1654852800000|2022-06-10 09:20:00|52.46|50.06|52.53|50.13|52.55|50.15|52.29|49.89|0
1654853100000|2022-06-10 09:25:00|52.5|50.1|52.23|49.83|52.65|50.25|52.19|49.79|0
1654853400000|2022-06-10 09:30:00|52.16|49.76|52.16|49.76|52.26|49.86|52.14|49.74|0
1654853700000|2022-06-10 09:35:00|52.19|49.79|52.34|49.94|52.51|50.11|52.14|49.74|0
1654854000000|2022-06-10 09:40:00|52.3|49.9|51.92|49.52|52.45|50.05|51.92|49.52|0
1654854300000|2022-06-10 09:45:00|51.94|49.54|52.49|50.09|52.52|50.12|51.89|49.49|0
1654854600000|2022-06-10 09:50:00|52.45|50.05|52.71|50.31|52.71|50.31|52.42|50.02|0
1654854900000|2022-06-10 09:55:00|52.73|50.33|52.6|50.2|52.78|50.38|52.58|50.18|0
1654855200000|2022-06-10 10:00:00|52.61|50.21|52.63|50.23|52.79|50.39|52.32|49.92|0
1654855500000|2022-06-10 10:05:00|52.68|50.28|52.8|50.4|52.93|50.53|52.57|50.17|0
1654855800000|2022-06-10 10:10:00|52.73|50.33|52.73|50.33|53|50.6|52.66|50.26|0
1654856100000|2022-06-10 10:15:00|52.75|50.35|52.82|50.42|52.82|50.42|52.53|50.13|0
1654856400000|2022-06-10 10:20:00|52.85|50.45|53.19|50.79|53.19|50.79|52.5|50.1|0
1654856700000|2022-06-10 10:25:00|53.14|50.74|53.29|50.89|53.34|50.94|53.09|50.69|0
1654857000000|2022-06-10 10:30:00|53.31|50.91|53.23|50.83|53.38|50.98|53.06|50.66|0
1654857300000|2022-06-10 10:35:00|53.26|50.86|53.04|50.64|53.26|50.86|52.96|50.56|0
1654857600000|2022-06-10 10:40:00|53.01|50.61|53.21|50.81|53.23|50.83|53.01|50.61|0
1654857900000|2022-06-10 10:45:00|53.23|50.83|53.23|50.83|53.24|50.84|52.99|50.59|0
1654858200000|2022-06-10 10:50:00|53.21|50.81|52.98|50.58|53.33|50.93|52.98|50.58|0
1654858500000|2022-06-10 10:55:00|53.01|50.61|52.91|50.51|53.4|51|52.91|50.51|0
1654858800000|2022-06-10 11:00:00|52.88|50.48|53.16|50.76|53.2|50.8|52.84|50.44|0
1654859100000|2022-06-10 11:05:00|53.18|50.78|52.71|50.31|53.18|50.78|52.66|50.26|0
1654859400000|2022-06-10 11:10:00|52.74|50.34|52.64|50.24|52.99|50.59|52.57|50.17|0
1654859700000|2022-06-10 11:15:00|52.69|50.29|53.02|50.62|53.02|50.62|52.68|50.28|0
1654860000000|2022-06-10 11:20:00|53.05|50.65|52.93|50.53|53.1|50.7|52.78|50.38|0
1654860300000|2022-06-10 11:25:00|52.9|50.5|52.8|50.4|53.02|50.62|52.75|50.35|0
1654860600000|2022-06-10 11:30:00|52.85|50.45|52.29|49.89|52.85|50.45|52.17|49.77|0
1654860900000|2022-06-10 11:35:00|52.32|49.92|52.98|50.58|53.03|50.63|51.91|49.51|0
1654861200000|2022-06-10 11:40:00|52.96|50.56|52.88|50.48|53.08|50.68|52.81|50.41|0
1654861500000|2022-06-10 11:45:00|52.86|50.46|52.98|50.58|53.08|50.68|52.75|50.35|0
1654861800000|2022-06-10 11:50:00|53|50.6|53.07|50.67|53.12|50.72|52.9|50.5|0
1654862100000|2022-06-10 11:55:00|53.1|50.7|53.22|50.82|53.24|50.84|52.88|50.48|0
1654862400000|2022-06-10 12:00:00|53.19|50.79|53.07|50.67|53.19|50.79|52.71|50.31|0
1654862700000|2022-06-10 12:05:00|53.05|50.65|52.73|50.33|53.06|50.66|52.68|50.28|0
1654863000000|2022-06-10 12:10:00|52.7|50.3|52.61|50.21|52.83|50.43|52.58|50.18|0
1654863300000|2022-06-10 12:15:00|52.63|50.23|52.7|50.3|52.77|50.37|52.56|50.16|0
1654863600000|2022-06-10 12:20:00|52.64|50.24|52.7|50.3|52.85|50.45|52.63|50.23|0
1654863900000|2022-06-10 12:25:00|52.66|50.26|52.76|50.36|52.83|50.43|52.24|49.84|0
1654864200000|2022-06-10 12:30:00|53.8|51.4|56.97|54.57|57.78|55.38|53.8|51.4|0
1654864500000|2022-06-10 12:35:00|57.17|54.77|55.66|53.26|57.51|55.11|55.44|53.04|0
1654864800000|2022-06-10 12:40:00|55.61|53.21|56.15|53.75|56.15|53.75|54.59|52.19|0
1654865100000|2022-06-10 12:45:00|56.09|53.69|56.82|54.42|56.82|54.42|55.48|53.08|0
1654865400000|2022-06-10 12:50:00|56.86|54.46|56.98|54.58|57.56|55.16|56.8|54.4|0
1654865700000|2022-06-10 12:55:00|57.14|54.74|58.39|55.99|59.16|56.76|57.06|54.66|0
1654866000000|2022-06-10 13:00:00|58.34|55.94|56.25|53.85|58.34|55.94|56.01|53.61|0
1654866300000|2022-06-10 13:05:00|56.3|53.9|57.25|54.85|57.35|54.95|56.12|53.72|0
1654866600000|2022-06-10 13:10:00|57.22|54.82|57.17|54.77|57.42|55.02|56.77|54.37|0
1654866900000|2022-06-10 13:15:00|57.3|54.9|57.82|55.42|57.82|55.42|56.98|54.58|0
1654867200000|2022-06-10 13:20:00|57.78|55.38|58.53|56.13|58.76|56.36|57.27|54.87|0
1654867500000|2022-06-10 13:25:00|58.61|56.21|57.75|55.35|58.71|56.31|57.75|55.35|0
1654867800000|2022-06-10 13:30:00|57.72|55.32|59.35|56.95|59.57|57.17|56.87|54.47|0
1654868100000|2022-06-10 13:35:00|59.29|56.89|58.92|56.52|59.8|57.4|58.46|56.06|0
1654868400000|2022-06-10 13:40:00|58.97|56.57|57.94|55.54|59.08|56.68|57.94|55.54|0
1654868700000|2022-06-10 13:45:00|57.89|55.49|58.48|56.08|58.75|56.35|57.6|55.2|0
1654869000000|2022-06-10 13:50:00|58.66|56.26|59.6|57.2|59.68|57.28|58.29|55.89|0
1654869300000|2022-06-10 13:55:00|59.59|57.19|59.47|57.07|60.01|57.61|59.1|56.7|0
1654869600000|2022-06-10 14:00:00|59.86|57.46|61.56|59.16|61.87|59.47|59.86|57.46|0
1654869900000|2022-06-10 14:05:00|61.61|59.21|61.5|59.1|61.73|59.33|59.91|57.51|0
1654870200000|2022-06-10 14:10:00|61.55|59.15|61.36|58.96|61.99|59.59|61.24|58.84|0
1654870500000|2022-06-10 14:15:00|61.45|59.05|61.21|58.81|61.65|59.25|60.71|58.31|0
1654870800000|2022-06-10 14:20:00|61.19|58.79|61.61|59.21|61.93|59.53|61.07|58.67|0
1654871100000|2022-06-10 14:25:00|61.7|59.3|61.69|59.29|61.93|59.53|60.98|58.58|0
1654871400000|2022-06-10 14:30:00|61.78|59.38|64.18|61.78|64.78|62.38|61.06|58.66|0
1654871700000|2022-06-10 14:35:00|64.27|61.87|63.47|61.07|64.37|61.97|63.44|61.04|0
1654872000000|2022-06-10 14:40:00|63.57|61.17|63.04|60.64|64.13|61.73|63.04|60.64|0
1654872300000|2022-06-10 14:45:00|63.24|60.84|63.52|61.12|63.86|61.46|63.06|60.66|0
1654872600000|2022-06-10 14:50:00|63.49|61.09|63.71|61.31|64.5|62.1|62.88|60.48|0
1654872900000|2022-06-10 14:55:00|63.63|61.23|65.11|62.71|65.11|62.71|63.57|61.17|0
1654873200000|2022-06-10 15:00:00|65.17|62.77|65.77|63.37|65.97|63.57|64.63|62.23|0
1654873500000|2022-06-10 15:05:00|65.8|63.4|65.89|63.49|66.34|63.94|65.74|63.34|0
1654873800000|2022-06-10 15:10:00|65.87|63.47|65.92|63.52|66.19|63.79|65.42|63.02|0
1654874100000|2022-06-10 15:15:00|65.89|63.49|65.52|63.12|66.24|63.84|64.88|62.48|0
1654874400000|2022-06-10 15:20:00|65.4|63|66.14|63.74|66.17|63.77|65.11|62.71|0
1654874700000|2022-06-10 15:25:00|66.2|63.8|66.38|63.98|66.74|64.34|66.05|63.65|0
1654875000000|2022-06-10 15:30:00|66.59|64.19|66.55|64.15|66.97|64.57|66.32|63.92|0
1654875300000|2022-06-10 15:35:00|66.49|64.09|67.48|65.08|67.54|65.14|66.49|64.09|0
1654875600000|2022-06-10 15:40:00|67.63|65.23|66.15|63.75|67.69|65.29|66.13|63.73|0
1654875900000|2022-06-10 15:45:00|66.22|63.82|66.91|64.51|66.91|64.51|65.84|63.44|0
1654876200000|2022-06-10 15:50:00|66.97|64.57|66.7|64.3|67.09|64.69|66.37|63.97|0
1654876500000|2022-06-10 15:55:00|66.67|64.27|65.71|63.31|66.88|64.48|65.54|63.14|0
1654876800000|2022-06-10 16:00:00|65.77|63.37|65.59|63.19|65.92|63.52|65.27|62.87|0
1654877100000|2022-06-10 16:05:00|65.65|63.25|64.98|62.58|65.65|63.25|64.77|62.37|0
1654877400000|2022-06-10 16:10:00|65.01|62.61|65.97|63.57|66.06|63.66|65.01|62.61|0
1654877700000|2022-06-10 16:15:00|66|63.6|66.3|63.9|66.57|64.17|65.94|63.54|0
1654878000000|2022-06-10 16:20:00|66.33|63.93|66.27|63.87|66.36|63.96|65.73|63.33|0
1654878300000|2022-06-10 16:25:00|66.3|63.9|65.87|63.47|66.56|64.16|65.87|63.47|0
1654878600000|2022-06-10 16:30:00|65.91|63.51|66.14|63.74|66.32|63.92|65.5|63.1|0
1654878900000|2022-06-10 16:35:00|66.23|63.83|65.79|63.39|66.29|63.89|65.7|63.3|0
1654879200000|2022-06-10 16:40:00|65.76|63.36|65.64|63.24|66.02|63.62|65.26|62.86|0
1654879500000|2022-06-10 16:45:00|65.58|63.18|66.02|63.62|66.2|63.8|65.46|63.06|0
1654879800000|2022-06-10 16:50:00|66.14|63.74|66.67|64.27|66.7|64.3|66.11|63.71|0
1654880100000|2022-06-10 16:55:00|66.73|64.33|66.28|63.88|66.88|64.48|66.2|63.8|0
1654880400000|2022-06-10 17:00:00|66.31|63.91|66.58|64.18|66.94|64.54|66.11|63.71|0
1654880700000|2022-06-10 17:05:00|66.7|64.3|66.46|64.06|67|64.6|66.4|64|0
1654881000000|2022-06-10 17:10:00|66.43|64.03|66.76|64.36|67.03|64.63|66.25|63.85|0
1654881300000|2022-06-10 17:15:00|66.85|64.45|65.89|63.49|66.94|64.54|65.86|63.46|0
1654881600000|2022-06-10 17:20:00|65.92|63.52|65.3|62.9|66.13|63.73|65.3|62.9|0
1654881900000|2022-06-10 17:25:00|65.27|62.87|64.57|62.17|65.36|62.96|64.57|62.17|0
1654882200000|2022-06-10 17:30:00|64.71|62.31|65.3|62.9|65.68|63.28|64.68|62.28|0
1654882500000|2022-06-10 17:35:00|65.27|62.87|64.27|61.87|65.27|62.87|64.27|61.87|0
1654882800000|2022-06-10 17:40:00|64.24|61.84|64.5|62.1|64.8|62.4|64.22|61.82|0
1654883100000|2022-06-10 17:45:00|64.48|62.08|63.58|61.18|64.71|62.31|63.52|61.12|0
1654883400000|2022-06-10 17:50:00|63.49|61.09|64.18|61.78|64.21|61.81|63.12|60.72|0
1654883700000|2022-06-10 17:55:00|64.3|61.9|64.5|62.1|64.82|62.42|64.24|61.84|0
1654884000000|2022-06-10 18:00:00|64.47|62.07|65.23|62.83|65.32|62.92|64.41|62.01|0
1654884300000|2022-06-10 18:05:00|65.29|62.89|64.73|62.33|65.32|62.92|64.53|62.13|0
1654884600000|2022-06-10 18:10:00|64.64|62.24|64.32|61.92|64.96|62.56|64.23|61.83|0
1654884900000|2022-06-10 18:15:00|64.35|61.95|63.42|61.02|64.55|62.15|63.25|60.85|0
1654885200000|2022-06-10 18:20:00|63.45|61.05|62.93|60.53|63.45|61.05|62.73|60.33|0
1654885500000|2022-06-10 18:25:00|62.85|60.45|63.7|61.3|63.99|61.59|62.85|60.45|0
1654885800000|2022-06-10 18:30:00|63.68|61.28|63.78|61.38|64.48|62.08|62.96|60.56|0
1654886100000|2022-06-10 18:35:00|63.81|61.41|64.27|61.87|64.33|61.93|63.81|61.41|0
1654886400000|2022-06-10 18:40:00|64.33|61.93|64.56|62.16|64.94|62.54|64.27|61.87|0
1654886700000|2022-06-10 18:45:00|64.59|62.19|63.46|61.06|64.62|62.22|63.46|61.06|0
1654887000000|2022-06-10 18:50:00|63.52|61.12|63.36|60.96|63.92|61.52|63.36|60.96|0
1654887300000|2022-06-10 18:55:00|63.31|60.91|62.8|60.4|63.53|61.13|62.54|60.14|0
1654887600000|2022-06-10 19:00:00|62.77|60.37|63.93|61.53|64.06|61.66|62.43|60.03|0
1654887900000|2022-06-10 19:05:00|63.97|61.57|64.03|61.63|64.52|62.12|63.82|61.42|0
1654888200000|2022-06-10 19:10:00|64.06|61.66|62.82|60.42|64.14|61.74|62.67|60.27|0
1654888500000|2022-06-10 19:15:00|62.9|60.5|62.16|59.76|62.93|60.53|62.08|59.68|0
1654888800000|2022-06-10 19:20:00|62.11|59.71|62.33|59.93|63.44|61.04|62.11|59.71|0
1654889100000|2022-06-10 19:25:00|62.22|59.82|62.51|60.11|62.57|60.17|60.8|58.4|0
1654889400000|2022-06-10 19:30:00|62.54|60.14|63.22|60.82|63.39|60.99|62.51|60.11|0
1654889700000|2022-06-10 19:35:00|63.25|60.85|62.82|60.42|63.53|61.13|62.23|59.83|0
1654890000000|2022-06-10 19:40:00|62.88|60.48|64.02|61.62|64.28|61.88|62.56|60.16|0
1654890300000|2022-06-10 19:45:00|64.01|61.61|65.3|62.9|65.36|62.96|63.91|61.51|0
1654890600000|2022-06-10 19:50:00|65.42|63.02|64.29|61.89|65.48|63.08|62.79|60.39|0
1654890900000|2022-06-10 19:55:00|64.26|61.86|65.88|63.48|65.88|63.48|63.97|61.57|0
1654891200000|2022-06-10 20:00:00|65.87|63.47|62.88|60.48|66.09|63.69|62.88|60.48|0
1654891500000|2022-06-10 20:05:00|62.85|60.45|63|60.6|63.16|60.76|62.82|60.42|0
1654891800000|2022-06-10 20:10:00|62.97|60.57|64.25|61.85|64.86|62.46|62.76|60.36|0
1655103900000|2022-06-13 07:05:00|69.28|66.88|68.25|65.85|69.31|66.91|68.14|65.74|0
1655104200000|2022-06-13 07:10:00|68.31|65.91|69.3|66.9|69.6|67.2|68.31|65.91|0
1655104500000|2022-06-13 07:15:00|69.53|67.13|69.85|67.45|69.87|67.47|69.11|66.71|0
1655104800000|2022-06-13 07:20:00|69.71|67.31|69.02|66.62|69.94|67.54|68.97|66.57|0
1655105100000|2022-06-13 07:25:00|69.04|66.64|69.78|67.38|69.99|67.59|68.94|66.54|0
1655105400000|2022-06-13 07:30:00|69.73|67.33|70.89|68.49|70.95|68.55|69.73|67.33|0
1655105700000|2022-06-13 07:35:00|70.82|68.42|70.87|68.47|70.98|68.58|69.82|67.42|0
1655106000000|2022-06-13 07:40:00|70.77|68.37|71.18|68.78|71.21|68.81|70.52|68.12|0
1655106300000|2022-06-13 07:45:00|71.11|68.71|70.37|67.97|71.23|68.83|70.23|67.83|0
1655106600000|2022-06-13 07:50:00|70.39|67.99|70.42|68.02|70.5|68.1|69.85|67.45|0
1655106900000|2022-06-13 07:55:00|70.55|68.15|70.88|68.48|70.99|68.59|70.25|67.85|0
1655107200000|2022-06-13 08:00:00|71.01|68.61|71.92|69.52|71.93|69.53|70.94|68.54|0
1655107500000|2022-06-13 08:05:00|71.9|69.5|71.67|69.27|72.03|69.63|71.5|69.1|0
1655107800000|2022-06-13 08:10:00|71.65|69.25|73.11|70.71|73.13|70.73|71.47|69.07|0
1655108100000|2022-06-13 08:15:00|73.13|70.73|74.18|71.78|74.35|71.95|72.89|70.49|0
1655108400000|2022-06-13 08:20:00|74.13|71.73|74.21|71.81|74.23|71.83|73.73|71.33|0
1655108700000|2022-06-13 08:25:00|74.24|71.84|74|71.6|74.26|71.86|73.63|71.23|0
1655109000000|2022-06-13 08:30:00|74.07|71.67|72.85|70.45|74.21|71.81|72.85|70.45|0
1655109300000|2022-06-13 08:35:00|72.88|70.48|73.12|70.72|73.62|71.22|72.81|70.41|0
1655109600000|2022-06-13 08:40:00|73.15|70.75|72.88|70.48|73.49|71.09|72.41|70.01|0
1655109900000|2022-06-13 08:45:00|73.05|70.65|73.48|71.08|73.65|71.25|72.91|70.51|0
1655110200000|2022-06-13 08:50:00|73.47|71.07|72.26|69.86|73.99|71.59|71.52|69.12|0
1655110500000|2022-06-13 08:55:00|72.21|69.81|72.75|70.35|72.77|70.37|72.1|69.7|0
1655110800000|2022-06-13 09:00:00|72.8|70.4|71.92|69.52|72.94|70.54|71.92|69.52|0
1655111100000|2022-06-13 09:05:00|71.94|69.54|71.79|69.39|72.46|70.06|71.76|69.36|0
1655111400000|2022-06-13 09:10:00|71.86|69.46|72.12|69.72|72.26|69.86|71.79|69.39|0
1655111700000|2022-06-13 09:15:00|72.16|69.76|71.85|69.45|72.54|70.14|71.72|69.32|0
1655112000000|2022-06-13 09:20:00|71.82|69.42|72.1|69.7|72.19|69.79|71.02|68.62|0
1655112300000|2022-06-13 09:25:00|72.08|69.68|72.12|69.72|72.24|69.84|71.82|69.42|0
1655112600000|2022-06-13 09:30:00|72.08|69.68|72.28|69.88|72.42|70.02|71.88|69.48|0
1655112900000|2022-06-13 09:35:00|72.05|69.65|72.35|69.95|72.75|70.35|71.95|69.55|0
1655113200000|2022-06-13 09:40:00|72.28|69.88|72.45|70.05|72.95|70.55|72.01|69.61|0
1655113500000|2022-06-13 09:45:00|72.38|69.98|71.97|69.57|72.58|70.18|71.86|69.46|0
1655113800000|2022-06-13 09:50:00|72.01|69.61|72.34|69.94|72.41|70.01|71.96|69.56|0
1655114100000|2022-06-13 09:55:00|72.41|70.01|71.84|69.44|72.68|70.28|71.57|69.17|0
1655114400000|2022-06-13 10:00:00|71.74|69.34|71.84|69.44|72.14|69.74|71.44|69.04|0
1655114700000|2022-06-13 10:05:00|71.87|69.47|71.13|68.73|71.97|69.57|71.13|68.73|0
1655115000000|2022-06-13 10:10:00|71.1|68.7|70.79|68.39|71.23|68.83|70.69|68.29|0
1655115300000|2022-06-13 10:15:00|70.83|68.43|71.41|69.01|71.6|69.2|70.83|68.43|0
1655115600000|2022-06-13 10:20:00|71.43|69.03|71.59|69.19|71.78|69.38|71.16|68.76|0
1655115900000|2022-06-13 10:25:00|71.66|69.26|71.48|69.08|71.71|69.31|71.16|68.76|0
1655116200000|2022-06-13 10:30:00|71.46|69.06|70.73|68.33|71.63|69.23|70.68|68.28|0
1655116500000|2022-06-13 10:35:00|70.71|68.31|71.16|68.76|71.34|68.94|70.56|68.16|0
1655116800000|2022-06-13 10:40:00|71.17|68.77|70.63|68.23|71.24|68.84|70.56|68.16|0
1655117100000|2022-06-13 10:45:00|70.66|68.26|71.12|68.72|71.3|68.9|70.59|68.19|0
1655117400000|2022-06-13 10:50:00|71.15|68.75|70.65|68.25|71.32|68.92|70.59|68.19|0
1655117700000|2022-06-13 10:55:00|70.64|68.24|71.07|68.67|71.2|68.8|70.56|68.16|0
1655118000000|2022-06-13 11:00:00|70.8|68.4|70.31|67.91|70.87|68.47|70.16|67.76|0
1655118300000|2022-06-13 11:05:00|70.29|67.89|70.98|68.58|71.08|68.68|70.13|67.73|0
1655118600000|2022-06-13 11:10:00|70.95|68.55|71.18|68.78|71.49|69.09|70.95|68.55|0
1655118900000|2022-06-13 11:15:00|71.21|68.81|71.24|68.84|71.34|68.94|70.7|68.3|0
1655119200000|2022-06-13 11:20:00|71.34|68.94|71.77|69.37|71.84|69.44|71.17|68.77|0
1655119500000|2022-06-13 11:25:00|71.7|69.3|71.27|68.87|71.9|69.5|70.94|68.54|0
1655119800000|2022-06-13 11:30:00|71.24|68.84|71.73|69.33|71.8|69.4|70.84|68.44|0
1655120100000|2022-06-13 11:35:00|71.72|69.32|71.28|68.88|71.83|69.43|71.03|68.63|0
1655120400000|2022-06-13 11:40:00|71.25|68.85|72.2|69.8|72.2|69.8|71.15|68.75|0
1655120700000|2022-06-13 11:45:00|72.17|69.77|72.4|70|72.4|70|71.95|69.55|0
1655121000000|2022-06-13 11:50:00|72.37|69.97|72.25|69.85|72.63|70.23|72.16|69.76|0
1655121300000|2022-06-13 11:55:00|72.21|69.81|72.5|70.1|72.6|70.2|72.16|69.76|0
1655121600000|2022-06-13 12:00:00|72.46|70.06|72.53|70.13|73.11|70.71|72.15|69.75|0
1655121900000|2022-06-13 12:05:00|72.55|70.15|72.38|69.98|72.93|70.53|72.14|69.74|0
1655122200000|2022-06-13 12:10:00|72.34|69.94|71.34|68.94|72.46|70.06|71.34|68.94|0
1655122500000|2022-06-13 12:15:00|71.39|68.99|70.96|68.56|72.65|70.25|70.86|68.46|0
1655122800000|2022-06-13 12:20:00|70.92|68.52|70.56|68.16|70.99|68.59|70.46|68.06|0
1655123100000|2022-06-13 12:25:00|70.62|68.22|70.82|68.42|70.99|68.59|70.49|68.09|0
1655123400000|2022-06-13 12:30:00|70.85|68.45|71.02|68.62|71.02|68.62|70.49|68.09|0
1655123700000|2022-06-13 12:35:00|71.05|68.65|71.7|69.3|72.1|69.7|70.95|68.55|0
1655124000000|2022-06-13 12:40:00|71.8|69.4|72.1|69.7|72.38|69.98|71.57|69.17|0
1655124300000|2022-06-13 12:45:00|72.13|69.73|72.4|70|72.6|70.2|71.96|69.56|0
1655124600000|2022-06-13 12:50:00|72.36|69.96|72.5|70.1|72.56|70.16|71.89|69.49|0
1655124900000|2022-06-13 12:55:00|72.46|70.06|72.83|70.43|72.9|70.5|72.19|69.79|0
1655125200000|2022-06-13 13:00:00|72.86|70.46|73.06|70.66|73.24|70.84|72.86|70.46|0
1655125500000|2022-06-13 13:05:00|73.03|70.63|72.96|70.56|73.25|70.85|72.73|70.33|0
1655125800000|2022-06-13 13:10:00|73.03|70.63|72|69.6|73.03|70.63|71.85|69.45|0
1655126100000|2022-06-13 13:15:00|71.97|69.57|72.5|70.1|72.5|70.1|71.83|69.43|0
1655126400000|2022-06-13 13:20:00|72.54|70.14|72.97|70.57|73.04|70.64|72.5|70.1|0
1655126700000|2022-06-13 13:25:00|72.94|70.54|73.34|70.94|73.38|70.98|72.74|70.34|0
1655127000000|2022-06-13 13:30:00|73.48|71.08|71.49|69.09|73.48|71.08|70.95|68.55|0
1655127300000|2022-06-13 13:35:00|71.56|69.16|72.76|70.36|72.76|70.36|70.9|68.5|0
1655127600000|2022-06-13 13:40:00|72.9|70.5|72.59|70.19|74.3|71.9|72.42|70.02|0
1655127900000|2022-06-13 13:45:00|72.81|70.41|73.37|70.97|73.49|71.09|71.42|69.02|0
1655128200000|2022-06-13 13:50:00|73.4|71|72.93|70.53|73.61|71.21|72.42|70.02|0
1655128500000|2022-06-13 13:55:00|72.94|70.54|73.03|70.63|73.15|70.75|72.15|69.75|0
1655128800000|2022-06-13 14:00:00|72.91|70.51|72.86|70.46|73.78|71.38|66.77|64.37|0
1655129100000|2022-06-13 14:05:00|72.92|70.52|72.82|70.42|73.09|70.69|71.66|69.26|0
1655129400000|2022-06-13 14:10:00|72.85|70.45|73.99|71.59|74.47|72.07|72.38|69.98|0
1655129700000|2022-06-13 14:15:00|74.04|71.64|75.29|72.89|75.71|73.31|74.04|71.64|0
1655130000000|2022-06-13 14:20:00|75.43|73.03|75.92|73.52|75.92|73.52|74.7|72.3|0
1655130300000|2022-06-13 14:25:00|75.96|73.56|76.96|74.56|77.35|74.95|75.53|73.13|0
1655130600000|2022-06-13 14:30:00|77.03|74.63|76.81|74.41|78.14|75.74|75.94|73.54|0
1655130900000|2022-06-13 14:35:00|76.88|74.48|76.81|74.41|76.95|74.55|76.14|73.74|0
1655131200000|2022-06-13 14:40:00|76.95|74.55|78.64|76.24|78.87|76.47|76.95|74.55|0
1655131500000|2022-06-13 14:45:00|78.67|76.27|79.6|77.2|79.94|77.54|78.51|76.11|0
1655131800000|2022-06-13 14:50:00|79.63|77.23|79.66|77.26|80.67|78.27|79.48|77.08|0
1655132100000|2022-06-13 14:55:00|79.63|77.23|79.81|77.41|79.96|77.56|79.12|76.72|0
1655132400000|2022-06-13 15:00:00|79.66|77.26|80.83|78.43|81.09|78.69|79.62|77.22|0
1655132700000|2022-06-13 15:05:00|80.87|78.47|80.63|78.23|81.13|78.73|80.48|78.08|0
1655133000000|2022-06-13 15:10:00|80.71|78.31|79.6|77.2|81.11|78.71|79.57|77.17|0
1655133300000|2022-06-13 15:15:00|79.71|77.31|77.45|75.05|79.71|77.31|77.38|74.98|0
1655133600000|2022-06-13 15:20:00|77.53|75.13|76.38|73.98|77.97|75.57|76.38|73.98|0
1655133900000|2022-06-13 15:25:00|76.27|73.87|78.2|75.8|78.34|75.94|76.13|73.73|0
1655134200000|2022-06-13 15:30:00|78.24|75.84|77.98|75.58|79.15|76.75|77.59|75.19|0
1655134500000|2022-06-13 15:35:00|78.2|75.8|76.46|74.06|78.2|75.8|76.46|74.06|0
1655134800000|2022-06-13 15:40:00|76.43|74.03|76.01|73.61|77.01|74.61|75.55|73.15|0
1655135100000|2022-06-13 15:45:00|75.97|73.57|76.5|74.1|77.21|74.81|75.87|73.47|0
1655135400000|2022-06-13 15:50:00|76.49|74.09|77.88|75.48|77.95|75.55|76.05|73.65|0
1655135700000|2022-06-13 15:55:00|77.85|75.45|76.82|74.42|77.88|75.48|76.75|74.35|0
1655136000000|2022-06-13 16:00:00|76.99|74.59|76.75|74.35|77.45|75.05|75.91|73.51|0
1655136300000|2022-06-13 16:05:00|76.58|74.18|76.15|73.75|77.21|74.81|75.22|72.82|0
1655136600000|2022-06-13 16:10:00|76.4|74|75.63|73.23|76.68|74.28|74.7|72.3|0
1655136900000|2022-06-13 16:15:00|75.56|73.16|75.73|73.33|76.36|73.96|74.97|72.57|0
1655137200000|2022-06-13 16:20:00|75.63|73.23|75.69|73.29|76.08|73.68|74.87|72.47|0
1655137500000|2022-06-13 16:25:00|75.71|73.31|75.48|73.08|75.87|73.47|74.9|72.5|0
1655137800000|2022-06-13 16:30:00|75.66|73.26|73.9|71.5|76.04|73.64|73.53|71.13|0
1655138100000|2022-06-13 16:35:00|74|71.6|72.86|70.46|74.42|72.02|72.08|69.68|0
1655138400000|2022-06-13 16:40:00|72.76|70.36|75.36|72.96|75.49|73.09|72.76|70.36|0
1655138700000|2022-06-13 16:45:00|75.46|73.06|75.74|73.34|75.81|73.41|75.05|72.65|0
1655139000000|2022-06-13 16:50:00|75.84|73.44|76.5|74.1|76.57|74.17|75.11|72.71|0
1655139300000|2022-06-13 16:55:00|76.57|74.17|77.29|74.89|77.41|75.01|76.19|73.79|0
1655139600000|2022-06-13 17:00:00|77.27|74.87|77.74|74.86|78.4|75.76|75.69|72.81|0
1655139900000|2022-06-13 17:05:00|77.85|74.97|77.35|74.47|78.13|75.25|77.35|74.47|0
1655140200000|2022-06-13 17:10:00|77.38|74.5|77.35|74.47|78.06|75.18|77.35|74.47|0
1655140500000|2022-06-13 17:15:00|77.42|74.54|77.38|74.5|77.74|74.86|77.17|74.29|0
1655140800000|2022-06-13 17:20:00|77.63|74.75|77.77|74.89|78.09|75.21|77.36|74.48|0
1655141100000|2022-06-13 17:25:00|77.66|74.78|77.94|75.06|78.55|75.67|77.48|74.6|0
1655141400000|2022-06-13 17:30:00|78.05|75.17|78.59|75.71|78.66|75.78|77.52|74.64|0
1655141700000|2022-06-13 17:35:00|78.62|75.74|77.41|74.53|78.73|75.85|77.41|74.53|0
1655142000000|2022-06-13 17:40:00|77.44|74.56|75.69|72.81|77.44|74.56|75.69|72.81|0
1655142300000|2022-06-13 17:45:00|75.65|72.77|74.87|71.99|76.64|73.76|74.87|71.99|0
1655142600000|2022-06-13 17:50:00|74.9|72.02|75.93|73.05|76.25|73.37|74.59|71.71|0
1655142900000|2022-06-13 17:55:00|75.62|72.74|75.41|72.53|75.83|72.95|75.1|72.22|0
1655143200000|2022-06-13 18:00:00|75.45|72.57|76.25|73.85|76.56|74.16|75.41|72.53|0
1655143500000|2022-06-13 18:05:00|76.28|73.88|76.3|73.9|78.52|76.12|76.02|73.62|0
1655143800000|2022-06-13 18:10:00|76.38|73.98|77.01|74.61|77.05|74.65|76.02|73.62|0
1655144100000|2022-06-13 18:15:00|77.39|74.51|76.51|73.63|77.39|74.51|76.33|73.45|0
1655144400000|2022-06-13 18:20:00|76.47|73.59|76.61|73.73|76.68|73.8|75.77|72.89|0
1655144700000|2022-06-13 18:25:00|76.64|73.76|76.61|73.73|76.75|73.87|76.08|73.2|0
1655145000000|2022-06-13 18:30:00|76.71|73.83|76.85|73.97|78.03|75.15|76.43|73.55|0
1655145300000|2022-06-13 18:35:00|76.89|74.01|75.99|73.11|76.96|74.08|75.14|72.26|0
1655145600000|2022-06-13 18:40:00|75.85|72.97|75.92|73.04|76.41|73.53|75.12|72.24|0
1655145900000|2022-06-13 18:45:00|75.78|72.9|76.09|73.21|76.55|73.67|75.33|72.45|0
1655146200000|2022-06-13 18:50:00|76.2|73.32|76.83|73.95|77.11|74.23|76.2|73.32|0
1655146500000|2022-06-13 18:55:00|77.01|74.13|77.93|75.05|78.22|75.34|77.01|74.13|0
1655146800000|2022-06-13 19:00:00|78.11|75.23|77.88|75|78.99|76.11|77.27|74.39|0
1655147100000|2022-06-13 19:05:00|77.98|75.1|78.88|76|79.02|76.14|77.52|74.64|0
1655147400000|2022-06-13 19:10:00|78.91|76.03|79.56|76.68|79.82|76.94|78.88|76|0
1655147700000|2022-06-13 19:15:00|79.67|76.79|79.02|76.14|80.41|77.53|76.77|73.89|0
1655148000000|2022-06-13 19:20:00|79.2|76.32|80.31|77.43|80.42|77.54|78.41|75.53|0
1655148300000|2022-06-13 19:25:00|80.42|77.54|81.23|78.35|81.23|78.35|79.91|77.03|0
1655148600000|2022-06-13 19:30:00|81.21|78.33|81.74|78.86|82.42|79.54|80.97|78.09|0
1655148900000|2022-06-13 19:35:00|81.67|78.79|82.12|79.24|82.21|79.33|80.23|77.35|0
1655149200000|2022-06-13 19:40:00|82.06|79.18|84.21|81.33|84.48|81.6|81.93|79.05|0
1655149500000|2022-06-13 19:45:00|84.25|81.37|83.89|81.01|84.4|81.52|82.91|80.03|0
1655149800000|2022-06-13 19:50:00|83.92|81.04|82.65|79.77|85.43|82.55|82.52|79.64|0
1655150100000|2022-06-13 19:55:00|82.49|79.61|80.99|78.11|83.23|80.35|80.99|78.11|0
1655150400000|2022-06-13 20:00:00|81.21|78.33|81.06|78.18|82.44|79.56|81.06|78.18|0
1655150700000|2022-06-13 20:05:00|81.1|78.22|80.22|77.82|81.19|78.31|80.2|77.67|0
1655151000000|2022-06-13 20:10:00|80.2|77.8|80.53|78.13|80.56|78.16|79.54|77.14|0
1655151300000|2022-06-13 20:15:00|80.61|77.81|80.8|78|81.08|78.28|80.27|77.47|0
1655151600000|2022-06-13 20:20:00|80.83|78.03|81.42|78.62|81.46|78.66|80.76|77.96|0
1655151900000|2022-06-13 20:25:00|81.46|78.66|81.01|78.21|81.54|78.74|80.9|78.1|0
1655152200000|2022-06-13 20:30:00|80.98|78.18|80.63|77.83|80.98|78.18|80.46|77.66|0
1655152500000|2022-06-13 20:35:00|80.66|77.86|80.2|77.4|80.86|78.06|80.13|77.33|0
1655152800000|2022-06-13 20:40:00|80.24|77.44|80.2|77.4|80.4|77.6|80.05|77.25|0
1655153100000|2022-06-13 20:45:00|80.16|77.36|80.42|77.62|80.45|77.65|80|77.2|0
1655153400000|2022-06-13 20:50:00|80.44|77.64|80.32|77.52|80.69|77.89|80.25|77.45|0
1655153700000|2022-06-13 20:55:00|80.29|77.49|80.43|77.63|80.8|78|80.23|77.43|0
1655154000000|2022-06-13 21:00:00|80.39|77.59|80.52|77.72|80.54|77.74|80.38|77.58|0
1655154300000|2022-06-13 21:05:00|80.53|77.73|80.45|77.65|80.53|77.73|80.41|77.61|0
1655154600000|2022-06-13 21:10:00|80.5|77.7|80.54|77.74|80.57|77.77|80.43|77.63|0
1655154900000|2022-06-13 21:15:00|80.52|77.72|80.44|77.64|80.52|77.72|80.41|77.61|0
1655155200000|2022-06-13 21:20:00|80.45|77.65|80.26|77.46|80.48|77.68|80.26|77.46|0
1655155500000|2022-06-13 21:25:00|80.24|77.44|80.27|77.47|80.3|77.5|80.18|77.38|0
1655155800000|2022-06-13 21:30:00|80.26|77.46|80.24|77.44|80.27|77.47|80.15|77.35|0
1655156100000|2022-06-13 21:35:00|80.21|77.41|80.16|77.36|80.22|77.42|80.12|77.32|0
1655156400000|2022-06-13 21:40:00|80.18|77.38|80.26|77.46|80.29|77.49|80.17|77.37|0
1655156700000|2022-06-13 21:45:00|80.24|77.44|80.33|77.53|80.34|77.54|80.23|77.43|0
1655157000000|2022-06-13 21:50:00|80.29|77.49|80.26|77.46|80.34|77.54|80.19|77.39|0
1655157300000|2022-06-13 21:55:00|80.28|77.48|80.2|77.4|80.32|77.52|80.14|77.34|0
1655157600000|2022-06-13 22:00:00|80.15|77.35|79.66|76.86|80.15|77.35|79.26|76.46|0
1655157900000|2022-06-13 22:05:00|79.62|76.82|79.07|76.27|79.62|76.82|79.07|76.27|0
1655158200000|2022-06-13 22:10:00|79.11|76.31|79.07|76.27|79.18|76.38|78.96|76.16|0
1655158500000|2022-06-13 22:15:00|79.04|76.24|78.78|75.98|79.04|76.24|78.75|75.95|0
1655158800000|2022-06-13 22:20:00|78.76|75.96|78.83|76.03|79.07|76.27|78.71|75.91|0
1655159100000|2022-06-13 22:25:00|78.81|76.01|78.78|75.98|78.96|76.16|78.78|75.98|0
1655159400000|2022-06-13 22:30:00|78.8|76|78.99|76.19|79.06|76.26|78.74|75.94|0
1655159700000|2022-06-13 22:35:00|79.06|76.26|79.03|76.23|79.14|76.34|79.03|76.23|0
1655160000000|2022-06-13 22:40:00|79.04|76.24|79.19|76.39|79.28|76.48|78.99|76.19|0
1655160300000|2022-06-13 22:45:00|79.2|76.4|79.24|76.44|79.37|76.57|79.2|76.4|0
1655160600000|2022-06-13 22:50:00|79.27|76.47|79.27|76.47|79.46|76.66|79.26|76.46|0
1655160900000|2022-06-13 22:55:00|79.26|76.46|79.42|76.62|79.42|76.62|79.11|76.31|0
1655161200000|2022-06-13 23:00:00|79.38|76.58|79.6|76.8|79.6|76.8|79.27|76.47|0
1655161500000|2022-06-13 23:05:00|79.56|76.76|79.59|76.79|79.63|76.83|79.4|76.6|0
1655161800000|2022-06-13 23:10:00|79.63|76.83|79.83|77.03|79.92|77.12|79.58|76.78|0
1655162100000|2022-06-13 23:15:00|79.85|77.05|80.08|77.28|80.28|77.48|79.85|77.05|0
1655162400000|2022-06-13 23:20:00|80.1|77.3|79.81|77.01|80.12|77.32|79.77|76.97|0
1655162700000|2022-06-13 23:25:00|79.79|76.99|79.77|76.97|80.02|77.22|79.71|76.91|0
1655163000000|2022-06-13 23:30:00|79.8|77|80.19|77.39|80.2|77.4|79.69|76.89|0
1655163300000|2022-06-13 23:35:00|80.15|77.35|80.48|77.68|80.48|77.68|80.06|77.26|0
1655163600000|2022-06-13 23:40:00|80.5|77.7|80.68|77.88|80.7|77.9|80.5|77.7|0
1655163900000|2022-06-13 23:45:00|80.66|77.86|80.31|77.51|80.71|77.91|80.27|77.47|0
1655164200000|2022-06-13 23:50:00|80.29|77.49|80.18|77.38|80.36|77.56|80.12|77.32|0
1655164500000|2022-06-13 23:55:00|80.2|77.4|79.61|76.81|80.2|77.4|79.61|76.81|0
1655164800000|2022-06-14 00:00:00|79.65|76.85|79.9|77.1|80.05|77.25|79.28|76.48|0
1655165100000|2022-06-14 00:05:00|79.86|77.06|78.95|76.15|80.1|77.3|78.95|76.15|0
1655165400000|2022-06-14 00:10:00|79.01|76.21|78.77|75.97|79.02|76.22|78.52|75.72|0
1655165700000|2022-06-14 00:15:00|78.81|76.01|84|81.2|89.95|87.15|78.52|75.72|0
1655166000000|2022-06-14 00:20:00|84.07|81.27|78.5|75.7|84.07|81.27|78.37|75.57|0
1655166300000|2022-06-14 00:25:00|78.52|75.72|82.98|80.18|83.2|80.4|78.17|75.37|0
1655166600000|2022-06-14 00:30:00|82.94|80.14|82.32|79.52|83.26|80.46|82.28|79.48|0
1655166900000|2022-06-14 00:35:00|82.25|79.45|81.84|79.04|82.35|79.55|81.66|78.86|0
1655167200000|2022-06-14 00:40:00|81.81|79.01|81.93|79.13|82.11|79.31|81.62|78.82|0
1655167500000|2022-06-14 00:45:00|81.95|79.15|82.4|79.6|82.42|79.62|81.9|79.1|0
1655167800000|2022-06-14 00:50:00|82.39|79.59|82.16|79.36|82.6|79.8|82.09|79.29|0
1655168100000|2022-06-14 00:55:00|82.05|79.25|82.09|79.29|82.49|79.69|81.91|79.11|0
1655168400000|2022-06-14 01:00:00|82.13|79.33|82.05|79.25|82.44|79.64|81.94|79.14|0
1655168700000|2022-06-14 01:05:00|82.03|79.23|82.6|79.8|82.63|79.83|81.9|79.1|0
1655169000000|2022-06-14 01:10:00|82.63|79.83|82.52|79.72|82.63|79.83|82.3|79.5|0
1655169300000|2022-06-14 01:15:00|82.54|79.74|82.7|79.9|82.74|79.94|82.23|79.43|0
1655169600000|2022-06-14 01:20:00|82.63|79.83|82.33|79.53|82.78|79.98|82.3|79.5|0
1655169900000|2022-06-14 01:25:00|82.37|79.57|83.1|80.3|83.1|80.3|82.26|79.46|0
1655170200000|2022-06-14 01:30:00|83.14|80.34|82.51|79.71|83.36|80.56|82.48|79.68|0
1655170500000|2022-06-14 01:35:00|82.53|79.73|82.58|79.78|82.71|79.91|82.26|79.46|0
1655170800000|2022-06-14 01:40:00|82.55|79.75|83.06|80.26|83.06|80.26|82.55|79.75|0
1655171100000|2022-06-14 01:45:00|83.13|80.33|83.47|80.67|83.69|80.89|83.13|80.33|0
1655171400000|2022-06-14 01:50:00|83.5|80.7|83.54|80.74|83.69|80.89|83.15|80.35|0
1655171700000|2022-06-14 01:55:00|83.61|80.81|83.65|80.85|83.93|81.13|83.5|80.7|0
1655172000000|2022-06-14 02:00:00|83.72|80.92|83.42|80.62|83.78|80.98|83.16|80.36|0
1655172300000|2022-06-14 02:05:00|83.38|80.58|82.76|79.96|83.53|80.73|82.68|79.88|0
1655172600000|2022-06-14 02:10:00|82.83|80.03|82.94|80.14|83.09|80.29|82.68|79.88|0
1655172900000|2022-06-14 02:15:00|82.97|80.17|83.16|80.36|83.23|80.43|82.68|79.88|0
1655173200000|2022-06-14 02:20:00|83.14|80.34|82.86|80.06|83.16|80.36|82.81|80.01|0
1655173500000|2022-06-14 02:25:00|82.9|80.1|82.97|80.17|83.19|80.39|82.78|79.98|0
1655173800000|2022-06-14 02:30:00|82.99|80.19|82.67|79.87|83.04|80.24|82.45|79.65|0
1655174100000|2022-06-14 02:35:00|82.64|79.84|82.56|79.76|82.71|79.91|82.41|79.61|0
1655174400000|2022-06-14 02:40:00|82.52|79.72|82.67|79.87|82.74|79.94|82.38|79.58|0
1655174700000|2022-06-14 02:45:00|82.7|79.9|82.67|79.87|82.85|80.05|82.45|79.65|0
1655175000000|2022-06-14 02:50:00|82.65|79.85|82.55|79.75|82.67|79.87|82.41|79.61|0
1655175300000|2022-06-14 02:55:00|82.57|79.77|82.3|79.5|82.59|79.79|82.21|79.41|0
1655175600000|2022-06-14 03:00:00|82.33|79.53|81.89|79.09|82.33|79.53|81.86|79.06|0
1655175900000|2022-06-14 03:05:00|81.86|79.06|82.11|79.31|82.15|79.35|81.86|79.06|0
1655176200000|2022-06-14 03:10:00|82.07|79.27|81.67|78.87|82.07|79.27|81.6|78.8|0
1655176500000|2022-06-14 03:15:00|81.69|78.89|81.89|79.09|81.92|79.12|81.69|78.89|0
1655176800000|2022-06-14 03:20:00|81.9|79.1|81.77|78.97|81.92|79.12|81.74|78.94|0
1655177100000|2022-06-14 03:25:00|81.79|78.99|81.76|78.96|81.88|79.08|81.63|78.83|0
1655177400000|2022-06-14 03:30:00|81.74|78.94|81.19|78.39|81.81|79.01|81.05|78.25|0
1655177700000|2022-06-14 03:35:00|81.23|78.43|81.41|78.61|81.44|78.64|81.08|78.28|0
1655178000000|2022-06-14 03:40:00|81.44|78.64|81.42|78.62|81.59|78.79|81.4|78.6|0
1655178300000|2022-06-14 03:45:00|81.44|78.64|81.4|78.6|81.55|78.75|81.22|78.42|0
1655178600000|2022-06-14 03:50:00|81.44|78.64|81.18|78.38|81.51|78.71|81.17|78.37|0
1655178900000|2022-06-14 03:55:00|81.22|78.42|81.29|78.49|81.4|78.6|81.07|78.27|0
1655179200000|2022-06-14 04:00:00|81.25|78.45|78.42|75.62|81.25|78.45|78.21|75.41|0
1655179500000|2022-06-14 04:05:00|78.35|75.55|78.12|75.32|78.46|75.66|78.1|75.3|0
1655179800000|2022-06-14 04:10:00|78.1|75.3|78|75.2|78.28|75.48|77.86|75.06|0
1655180100000|2022-06-14 04:15:00|77.95|75.15|77.85|75.05|78.07|75.27|77.72|74.92|0
1655180400000|2022-06-14 04:20:00|77.89|75.09|77.49|74.69|77.89|75.09|77.25|74.45|0
1655180700000|2022-06-14 04:25:00|77.46|74.66|77.32|74.52|77.81|75.01|77.28|74.48|0
1655181000000|2022-06-14 04:30:00|77.34|74.54|77.58|74.78|77.88|75.08|77.34|74.54|0
1655181300000|2022-06-14 04:35:00|77.61|74.81|77.72|74.92|77.98|75.18|77.59|74.79|0
1655181600000|2022-06-14 04:40:00|77.77|74.97|77.73|74.93|77.84|75.04|77.66|74.86|0
1655181900000|2022-06-14 04:45:00|77.77|74.97|78.01|75.21|78.15|75.35|77.73|74.93|0
1655182200000|2022-06-14 04:50:00|78.04|75.24|77.73|74.93|78.22|75.42|77.62|74.82|0
1655182500000|2022-06-14 04:55:00|77.71|74.91|77.65|74.85|77.8|75|77.55|74.75|0
1655182800000|2022-06-14 05:00:00|77.62|74.82|77.34|74.54|77.79|74.99|77.23|74.43|0
1655183100000|2022-06-14 05:05:00|77.3|74.5|77.16|74.36|77.32|74.52|76.92|74.12|0
1655183400000|2022-06-14 05:10:00|77.09|74.29|77.26|74.46|77.44|74.64|76.9|74.1|0
1655183700000|2022-06-14 05:15:00|77.3|74.5|77.47|74.67|77.61|74.81|77.3|74.5|0
1655184000000|2022-06-14 05:20:00|77.49|74.69|78.07|75.27|78.08|75.28|77.4|74.6|0
1655184300000|2022-06-14 05:25:00|78.1|75.3|78.1|75.3|78.21|75.41|77.85|75.05|0
1655184600000|2022-06-14 05:30:00|78.06|75.26|78.24|75.44|78.38|75.58|77.71|74.91|0
1655184900000|2022-06-14 05:35:00|78.2|75.4|78.08|75.28|78.24|75.44|77.75|74.95|0
1655185200000|2022-06-14 05:40:00|78.1|75.3|77.39|74.59|78.1|75.3|77.22|74.42|0
1655185500000|2022-06-14 05:45:00|77.43|74.63|77.39|74.59|77.53|74.73|77.13|74.33|0
1655185800000|2022-06-14 05:50:00|77.42|74.62|76.9|74.1|77.49|74.69|76.87|74.07|0
1655186100000|2022-06-14 05:55:00|76.87|74.07|77.11|74.31|77.18|74.38|76.76|73.96|0
1655186400000|2022-06-14 06:00:00|77.18|74.38|76.55|73.75|77.35|74.55|76.31|73.51|0
1655186700000|2022-06-14 06:05:00|76.58|73.78|76.43|73.63|76.76|73.96|76.39|73.59|0
1655187000000|2022-06-14 06:10:00|76.44|73.64|76.34|73.54|76.69|73.89|76.27|73.47|0
1655187300000|2022-06-14 06:15:00|76.37|73.57|76.2|73.4|76.51|73.71|76.1|73.3|0
1655187600000|2022-06-14 06:20:00|76.16|73.36|76.63|73.83|76.68|73.88|76.13|73.33|0
1655187900000|2022-06-14 06:25:00|76.65|73.85|77.06|74.26|77.06|74.26|76.28|73.48|0
1655188200000|2022-06-14 06:30:00|77.03|74.23|74.04|71.24|81|78.2|73.06|70.26|0
1655188500000|2022-06-14 06:35:00|74|71.2|74.62|71.82|74.67|71.87|74|71.2|0
1655188800000|2022-06-14 06:40:00|74.65|71.85|74.41|71.61|74.68|71.88|74.27|71.47|0
1655189100000|2022-06-14 06:45:00|74.37|71.57|73.9|71.1|74.41|71.61|73.9|71.1|0
1655189400000|2022-06-14 06:50:00|73.96|71.16|74.17|71.37|74.24|71.44|73.96|71.16|0
1655189700000|2022-06-14 06:55:00|74.2|71.4|74.23|71.43|74.47|71.67|74.06|71.26|0
1655190000000|2022-06-14 07:00:00|74.44|71.64|74.59|71.79|74.71|71.91|74.22|71.42|0
1655190300000|2022-06-14 07:05:00|74.34|71.94|74.78|72.38|74.92|72.52|73.86|71.46|0
1655190600000|2022-06-14 07:10:00|74.85|72.45|75.44|73.04|75.5|73.1|74.58|72.18|0
1655190900000|2022-06-14 07:15:00|75.37|72.97|75.4|73|75.87|73.47|75.09|72.69|0
1655191200000|2022-06-14 07:20:00|75.33|72.93|76.12|73.72|76.84|74.44|75.07|72.67|0
1655191500000|2022-06-14 07:25:00|76.15|73.75|76.57|74.17|77.03|74.63|76.05|73.65|0
1655191800000|2022-06-14 07:30:00|76.53|74.13|75.9|73.5|77.17|74.77|75.8|73.4|0
1655192100000|2022-06-14 07:35:00|75.94|73.54|76.11|73.71|76.36|73.96|75.8|73.4|0
1655192400000|2022-06-14 07:40:00|76.08|73.68|75.31|72.91|76.11|73.71|75.24|72.84|0
1655192700000|2022-06-14 07:45:00|75.28|72.88|74.96|72.56|75.4|73|74.71|72.31|0
1655193000000|2022-06-14 07:50:00|75|72.6|75|72.6|75.1|72.7|74.41|72.01|0
1655193300000|2022-06-14 07:55:00|75.03|72.63|75.63|73.23|76.32|73.92|74.76|72.36|0
1655193600000|2022-06-14 08:00:00|75.77|73.37|76.2|73.8|76.82|74.42|75.39|72.99|0
1655193900000|2022-06-14 08:05:00|76.22|73.82|76.81|74.41|77.13|74.73|76.22|73.82|0
1655194200000|2022-06-14 08:10:00|76.9|74.5|76.53|74.13|76.95|74.55|76.11|73.71|0
1655194500000|2022-06-14 08:15:00|76.43|74.03|76.81|74.41|76.88|74.48|76.11|73.71|0
1655194800000|2022-06-14 08:20:00|76.84|74.44|76.39|73.99|76.84|74.44|76.28|73.88|0
1655195100000|2022-06-14 08:25:00|76.42|74.02|76.12|73.72|76.67|74.27|76|73.6|0
1655195400000|2022-06-14 08:30:00|76.18|73.78|76.04|73.64|76.93|74.53|75.98|73.58|0
1655195700000|2022-06-14 08:35:00|76.07|73.67|77.12|74.72|77.12|74.72|76|73.6|0
1655196000000|2022-06-14 08:40:00|77.08|74.68|77.11|74.71|77.43|75.03|75.87|73.47|0
1655196300000|2022-06-14 08:45:00|77.09|74.69|77.67|75.27|77.67|75.27|76.93|74.53|0
1655196600000|2022-06-14 08:50:00|77.69|75.29|78.1|75.7|78.1|75.7|77.5|75.1|0
1655196900000|2022-06-14 08:55:00|78.05|75.65|78.4|76|79.86|77.46|77.73|75.33|0
1655197200000|2022-06-14 09:00:00|78.43|76.03|78.25|75.85|78.72|76.32|78.02|75.62|0
1655197500000|2022-06-14 09:05:00|78.29|75.89|78.68|76.28|78.79|76.39|78.21|75.81|0
1655197800000|2022-06-14 09:10:00|78.64|76.24|79.13|76.73|79.18|76.78|78.52|76.12|0
1655198100000|2022-06-14 09:15:00|79.14|76.74|78.57|76.17|79.25|76.85|78.46|76.06|0
1655198400000|2022-06-14 09:20:00|78.51|76.11|78.01|75.61|78.75|76.35|77.89|75.49|0
1655198700000|2022-06-14 09:25:00|78.1|75.7|79.03|76.63|79.07|76.67|78.1|75.7|0
1655199000000|2022-06-14 09:30:00|79.01|76.61|79.17|76.77|79.17|76.77|78.56|76.16|0
1655199300000|2022-06-14 09:35:00|79.1|76.7|78.42|76.02|79.12|76.72|78.02|75.62|0
1655199600000|2022-06-14 09:40:00|78.49|76.09|78.09|75.69|78.49|76.09|78.06|75.66|0
1655199900000|2022-06-14 09:45:00|78.07|75.67|77.98|75.58|78.34|75.94|77.8|75.4|0
1655200200000|2022-06-14 09:50:00|78.04|75.64|78.37|75.97|78.44|76.04|77.93|75.53|0
1655200500000|2022-06-14 09:55:00|78.39|75.99|78.44|76.04|78.77|76.37|78.17|75.77|0
1655200800000|2022-06-14 10:00:00|78.46|76.06|79.69|77.29|79.8|77.4|78.39|75.99|0
1655201100000|2022-06-14 10:05:00|79.71|77.31|79.25|76.85|79.72|77.32|79.14|76.74|0
1655201400000|2022-06-14 10:10:00|79.29|76.89|79.9|77.5|79.96|77.56|79.25|76.85|0
1655201700000|2022-06-14 10:15:00|79.98|77.58|80.21|77.81|80.36|77.96|79.76|77.36|0
1655202000000|2022-06-14 10:20:00|80.23|77.83|79.94|77.54|80.41|78.01|79.59|77.19|0
1655202300000|2022-06-14 10:25:00|79.9|77.5|80.08|77.68|80.37|77.97|79.9|77.5|0
1655202600000|2022-06-14 10:30:00|80.1|77.7|78.9|76.5|80.41|78.01|78.88|76.48|0
1655202900000|2022-06-14 10:35:00|78.91|76.51|79.09|76.69|79.46|77.06|78.77|76.37|0
1655203200000|2022-06-14 10:40:00|79.11|76.71|78.77|76.37|79.46|77.06|78.71|76.31|0
1655203500000|2022-06-14 10:45:00|78.73|76.33|78.15|75.75|78.73|76.33|77.9|75.5|0
1655203800000|2022-06-14 10:50:00|78.14|75.74|78.17|75.77|78.4|76|77.94|75.54|0
1655204100000|2022-06-14 10:55:00|78.19|75.79|78.62|76.22|78.65|76.25|78.19|75.79|0
1655204400000|2022-06-14 11:00:00|78.65|76.25|78.87|76.47|79.37|76.97|78.54|76.14|0
1655204700000|2022-06-14 11:05:00|78.9|76.5|79.7|77.3|79.77|77.37|78.83|76.43|0
1655205000000|2022-06-14 11:10:00|79.72|77.32|79.2|76.8|79.81|77.41|78.79|76.39|0
1655205300000|2022-06-14 11:15:00|79.17|76.77|79.31|76.91|79.57|77.17|79.08|76.68|0
1655205600000|2022-06-14 11:20:00|79.09|76.69|79.02|76.62|79.24|76.84|78.8|76.4|0
1655205900000|2022-06-14 11:25:00|78.98|76.58|79.31|76.91|79.31|76.91|78.86|76.46|0
1655206200000|2022-06-14 11:30:00|79.45|77.05|79.63|77.23|79.7|77.3|78.96|76.56|0
1655206500000|2022-06-14 11:35:00|79.65|77.25|79.88|77.48|80.25|77.85|79.65|77.25|0
1655206800000|2022-06-14 11:40:00|79.87|77.47|80.28|77.88|80.36|77.96|79.81|77.41|0
1655207100000|2022-06-14 11:45:00|80.3|77.9|80.1|77.7|80.65|78.25|79.84|77.44|0
1655207400000|2022-06-14 11:50:00|80.06|77.66|80.43|78.03|80.43|78.03|79.81|77.41|0
1655207700000|2022-06-14 11:55:00|80.54|78.14|80.81|78.41|80.9|78.5|80.21|77.81|0
1655208000000|2022-06-14 12:00:00|80.72|78.32|79.47|77.07|80.79|78.39|78.9|76.5|0
1655208300000|2022-06-14 12:05:00|79.4|77|79.87|77.47|79.87|77.47|79.18|76.78|0
1655208600000|2022-06-14 12:10:00|79.84|77.44|79.98|77.58|80.16|77.76|79.84|77.44|0
1655208900000|2022-06-14 12:15:00|79.96|77.56|79.72|77.32|80.07|77.67|79.43|77.03|0
1655209200000|2022-06-14 12:20:00|79.69|77.29|79.32|76.92|79.76|77.36|79.14|76.74|0
1655209500000|2022-06-14 12:25:00|79.36|76.96|79.81|77.41|79.81|77.41|79.21|76.81|0
1655209800000|2022-06-14 12:30:00|79.77|77.37|78.06|75.66|79.77|77.37|78.02|75.62|0
1655210100000|2022-06-14 12:35:00|78.02|75.62|78.06|75.66|78.61|76.21|77.99|75.59|0
1655210400000|2022-06-14 12:40:00|78.02|75.62|77.27|74.87|78.02|75.62|76.5|74.1|0
1655210700000|2022-06-14 12:45:00|77.24|74.84|78.52|76.12|78.52|76.12|77.24|74.84|0
1655211000000|2022-06-14 12:50:00|78.48|76.08|78.7|76.3|78.77|76.37|78.19|75.79|0
1655211300000|2022-06-14 12:55:00|78.66|76.26|78.51|76.11|78.73|76.33|78.01|75.61|0
1655211600000|2022-06-14 13:00:00|78.66|76.26|77.94|75.54|78.73|76.33|77.87|75.47|0
1655211900000|2022-06-14 13:05:00|78.01|75.61|78.69|76.29|79.16|76.76|78.01|75.61|0
1655212200000|2022-06-14 13:10:00|78.73|76.33|78.76|76.36|78.96|76.56|78.37|75.97|0
1655212500000|2022-06-14 13:15:00|78.72|76.32|77.79|75.39|78.72|76.32|77.53|75.13|0
1655212800000|2022-06-14 13:20:00|77.74|75.34|77.15|74.75|77.86|75.46|77.05|74.65|0
1655213100000|2022-06-14 13:25:00|77.12|74.72|78.75|76.35|78.75|76.35|77.12|74.72|0
1655213400000|2022-06-14 13:30:00|78.79|76.39|79.19|76.79|80.28|77.88|78.5|76.1|0
1655213700000|2022-06-14 13:35:00|79.11|76.71|79.65|77.25|79.87|77.47|78.72|76.32|0
1655214000000|2022-06-14 13:40:00|79.87|77.47|82.2|79.8|82.2|79.8|79.87|77.47|0
1655214300000|2022-06-14 13:45:00|80.61|78.21|78.99|76.59|80.61|78.21|78.16|75.76|0
1655214600000|2022-06-14 13:50:00|78.95|76.55|79|76.6|80.2|77.8|77.51|75.11|0
1655214900000|2022-06-14 13:55:00|78.9|76.5|75.97|73.57|79.04|76.64|75.79|73.39|0
1655215200000|2022-06-14 14:00:00|76.07|73.67|76.92|74.52|76.99|74.59|75.44|73.04|0
1655215500000|2022-06-14 14:05:00|76.89|74.49|77.87|75.47|78.14|75.74|76.35|73.95|0
1655215800000|2022-06-14 14:10:00|77.85|75.45|78.83|76.43|79.17|76.77|77.63|75.23|0
1655216100000|2022-06-14 14:15:00|79.04|76.64|79.48|77.08|79.59|77.19|78.72|76.32|0
1655216400000|2022-06-14 14:20:00|79.7|77.3|77.52|75.12|80.74|78.34|77.05|74.65|0
1655216700000|2022-06-14 14:25:00|77.7|75.3|80.26|77.86|80.26|77.86|77.19|74.79|0
1655217000000|2022-06-14 14:30:00|80.38|77.98|79.67|77.27|80.75|78.35|79.19|76.79|0
1655217300000|2022-06-14 14:35:00|79.63|77.23|80|77.6|80.48|78.08|79.23|76.83|0
1655217600000|2022-06-14 14:40:00|80.22|77.82|80.28|77.88|81.68|79.28|79.93|77.53|0
1655217900000|2022-06-14 14:45:00|79.99|77.59|77.65|75.25|80.43|78.03|77.65|75.25|0
1655218200000|2022-06-14 14:50:00|77.58|75.18|78.36|75.96|78.61|76.21|76.71|74.31|0
1655218500000|2022-06-14 14:55:00|78.47|76.07|78.4|76|78.8|76.4|77.78|75.38|0
1655218800000|2022-06-14 15:00:00|78.62|76.22|78.25|75.85|78.76|76.36|77.46|75.06|0
1655219100000|2022-06-14 15:05:00|78.18|75.78|79.97|77.57|80.08|77.68|78.18|75.78|0
1655219400000|2022-06-14 15:10:00|80.01|77.61|80.45|78.05|80.75|78.35|79.93|77.53|0
1655219700000|2022-06-14 15:15:00|80.49|78.09|79.87|77.47|81.2|78.8|79.03|76.63|0
1655220000000|2022-06-14 15:20:00|79.98|77.58|79.09|76.69|80.99|78.59|79.09|76.69|0
1655220300000|2022-06-14 15:25:00|79.17|76.77|79.54|77.14|79.61|77.21|78.43|76.03|0
1655220600000|2022-06-14 15:30:00|79.57|77.17|78.76|76.36|80.5|78.1|78.58|76.18|0
1655220900000|2022-06-14 15:35:00|78.72|76.32|79.38|76.98|79.56|77.16|77.89|75.49|0
1655221200000|2022-06-14 15:40:00|79.42|77.02|78.39|75.99|79.64|77.24|78.21|75.81|0
1655221500000|2022-06-14 15:45:00|78.35|75.95|79.34|76.94|79.49|77.09|78.02|75.62|0
1655221800000|2022-06-14 15:50:00|79.41|77.01|78.97|76.57|79.97|77.57|78.79|76.39|0
1655222100000|2022-06-14 15:55:00|78.93|76.53|78.42|76.02|79.04|76.64|77.95|75.55|0
1655222400000|2022-06-14 16:00:00|78.46|76.06|80.15|77.75|80.48|78.08|78.46|76.06|0
1655222700000|2022-06-14 16:05:00|80.26|77.86|80.37|77.97|80.71|78.31|80.11|77.71|0
1655223000000|2022-06-14 16:10:00|80.41|78.01|79.38|76.98|80.52|78.12|78.78|76.38|0
1655223300000|2022-06-14 16:15:00|79.41|77.01|78.05|75.65|79.75|77.35|77.86|75.46|0
1655223600000|2022-06-14 16:20:00|78.01|75.61|78.52|76.12|79.11|76.71|77.57|75.17|0
1655223900000|2022-06-14 16:25:00|78.48|76.08|79|76.6|79.15|76.75|78.48|76.08|0
1655224200000|2022-06-14 16:30:00|78.96|76.56|79.33|76.93|79.74|77.34|78.67|76.27|0
1655224500000|2022-06-14 16:35:00|79.37|76.97|79.89|77.49|80.23|77.83|79.22|76.82|0
1655224800000|2022-06-14 16:40:00|79.91|77.51|81.06|78.66|81.1|78.7|79.16|76.76|0
1655225100000|2022-06-14 16:45:00|81.21|78.81|80.72|78.32|81.4|79|80.69|78.29|0
1655225400000|2022-06-14 16:50:00|80.8|78.4|80.72|78.32|81.32|78.92|80.39|77.99|0
1655225700000|2022-06-14 16:55:00|80.5|78.1|79.71|77.31|80.57|78.17|79.68|77.28|0
1655226000000|2022-06-14 17:00:00|79.79|77.39|79.79|77.39|80.42|78.02|79.2|76.8|0
1655226300000|2022-06-14 17:05:00|79.82|77.42|78.57|76.17|80.08|77.68|78.39|75.99|0
1655226600000|2022-06-14 17:10:00|78.5|76.1|78.86|76.46|79.08|76.68|78.28|75.88|0
1655226900000|2022-06-14 17:15:00|78.77|76.37|77.05|74.65|78.86|76.46|76.76|74.36|0
1655227200000|2022-06-14 17:20:00|76.97|74.57|77.12|74.72|77.12|74.72|76.22|73.82|0
1655227500000|2022-06-14 17:25:00|77.08|74.68|78.45|76.05|78.45|76.05|77.08|74.68|0
1655227800000|2022-06-14 17:30:00|78.67|76.27|79.4|77|79.52|77.12|78.34|75.94|0
1655228100000|2022-06-14 17:35:00|79.48|77.08|80.33|77.93|80.33|77.93|79.22|76.82|0
1655228400000|2022-06-14 17:40:00|80.52|78.12|81.23|78.83|81.64|79.24|80.14|77.74|0
1655228700000|2022-06-14 17:45:00|81.17|78.77|81.23|78.83|81.72|79.32|80.55|78.15|0
1655229000000|2022-06-14 17:50:00|81.15|78.75|80.62|78.22|81.38|78.98|80.59|78.19|0
1655229300000|2022-06-14 17:55:00|80.74|78.34|81|78.6|81.05|78.65|80.21|77.81|0
1655229600000|2022-06-14 18:00:00|80.85|78.45|79.74|77.34|80.88|78.48|79.4|77|0
1655229900000|2022-06-14 18:05:00|79.77|77.37|78.77|76.37|80|77.6|78.48|76.08|0
1655230200000|2022-06-14 18:10:00|78.79|76.39|80.11|77.71|80.44|78.04|78.79|76.39|0
1655230500000|2022-06-14 18:15:00|80.03|77.63|79.69|77.29|80.22|77.82|79.62|77.22|0
1655230800000|2022-06-14 18:20:00|79.66|77.26|79.77|77.37|79.95|77.55|79.1|76.7|0
1655231100000|2022-06-14 18:25:00|79.82|77.42|79.73|77.33|80.25|77.85|79.39|76.99|0
1655231400000|2022-06-14 18:30:00|79.76|77.36|79.76|77.36|80.77|78.37|79.73|77.33|0
1655231700000|2022-06-14 18:35:00|79.73|77.33|79.58|77.18|80.13|77.73|79.28|76.88|0
1655232000000|2022-06-14 18:40:00|79.69|77.29|80.96|78.56|81.07|78.67|79.54|77.14|0
1655232300000|2022-06-14 18:45:00|80.98|78.58|81.6|79.2|81.71|79.31|80.47|78.07|0
1655232600000|2022-06-14 18:50:00|81.64|79.24|81.62|79.22|82.02|79.62|80.92|78.52|0
1655232900000|2022-06-14 18:55:00|81.67|79.27|81.75|79.35|81.9|79.5|81.29|78.89|0
1655233200000|2022-06-14 19:00:00|81.86|79.46|80.82|78.42|82.09|79.69|80.59|78.19|0
1655233500000|2022-06-14 19:05:00|80.93|78.53|82.03|79.63|82.07|79.67|80.82|78.42|0
1655233800000|2022-06-14 19:10:00|81.99|79.59|82.39|79.99|83.03|80.63|81.53|79.13|0
1655234100000|2022-06-14 19:15:00|82.43|80.03|82.66|80.26|82.93|80.53|82.23|79.83|0
1655234400000|2022-06-14 19:20:00|82.62|80.22|82.34|79.94|82.62|80.22|81.73|79.33|0
1655234700000|2022-06-14 19:25:00|82.31|79.91|80.17|77.77|82.38|79.98|79.98|77.58|0
1655235000000|2022-06-14 19:30:00|80.1|77.7|79.16|76.76|80.25|77.85|78.42|76.02|0
1655235300000|2022-06-14 19:35:00|79.14|76.74|77.43|75.03|79.14|76.74|76.95|74.55|0
1655235600000|2022-06-14 19:40:00|77.46|75.06|78.27|75.87|78.3|75.9|76.37|73.97|0
1655235900000|2022-06-14 19:45:00|78.05|75.65|76.68|74.28|78.38|75.98|76.26|73.86|0
1655236200000|2022-06-14 19:50:00|76.73|74.33|78.26|75.86|78.67|76.27|76.73|74.33|0
1655236500000|2022-06-14 19:55:00|78.19|75.79|78.15|75.75|78.7|76.3|77.82|75.42|0
1655236800000|2022-06-14 20:00:00|78.06|75.66|79.04|76.64|79.15|76.75|77.64|75.24|0
1655237100000|2022-06-14 20:05:00|79.07|76.67|78.7|76.3|79.11|76.71|78.53|76.13|0
1655237400000|2022-06-14 20:10:00|78.66|76.26|78.98|76.58|78.98|76.58|78.29|75.89|0
1655237700000|2022-06-14 20:15:00|79.19|76.39|79.19|76.39|79.34|76.54|79.01|76.21|0
1655238000000|2022-06-14 20:20:00|79.25|76.45|79.85|77.05|80.66|77.86|79.25|76.45|0
1655238300000|2022-06-14 20:25:00|79.74|76.94|80.03|77.23|80.03|77.23|79.74|76.94|0
1655238600000|2022-06-14 20:30:00|80|77.2|79.62|76.82|80.03|77.23|79.36|76.56|0
1655238900000|2022-06-14 20:35:00|79.64|76.84|79.4|76.6|79.64|76.84|79.38|76.58|0
1655239200000|2022-06-14 20:40:00|79.42|76.62|79.14|76.34|79.45|76.65|79.14|76.34|0
1655239500000|2022-06-14 20:45:00|79.12|76.32|78.91|76.11|79.36|76.56|78.88|76.08|0
1655239800000|2022-06-14 20:50:00|78.89|76.09|78.93|76.13|79|76.2|78.84|76.04|0
1655240100000|2022-06-14 20:55:00|78.91|76.11|78.78|75.98|79.37|76.57|78.78|75.98|0
1655240400000|2022-06-14 21:00:00|78.8|76|78.75|75.95|78.93|76.13|78.75|75.95|0
1655240700000|2022-06-14 21:05:00|78.74|75.94|78.92|76.12|79.05|76.25|78.72|75.92|0
1655241000000|2022-06-14 21:10:00|78.91|76.11|78.84|76.04|78.91|76.11|78.84|76.04|0
1655241300000|2022-06-14 21:15:00|78.86|76.06|78.96|76.16|78.96|76.16|78.84|76.04|0
1655241600000|2022-06-14 21:20:00|78.97|76.17|78.91|76.11|78.97|76.17|78.91|76.11|0
1655241900000|2022-06-14 21:25:00|78.93|76.13|78.94|76.14|78.96|76.16|78.93|76.13|0
1655242200000|2022-06-14 21:30:00|78.93|76.13|78.94|76.14|78.94|76.14|78.93|76.13|0
1655242500000|2022-06-14 21:35:00|78.96|76.16|78.9|76.1|78.96|76.16|78.9|76.1|0
1655242800000|2022-06-14 21:40:00|78.88|76.08|78.73|75.93|78.91|76.11|78.73|75.93|0
1655243100000|2022-06-14 21:45:00|78.74|75.94|78.72|75.92|78.76|75.96|78.72|75.92|0
1655243400000|2022-06-14 21:50:00|78.75|75.95|78.8|76|78.84|76.04|78.74|75.94|0
1655243700000|2022-06-14 21:55:00|78.84|76.04|78.8|76|78.85|76.05|78.8|76|0
1655244000000|2022-06-14 22:00:00|78.61|75.81|78.13|75.33|78.63|75.83|78.08|75.28|0
1655244300000|2022-06-14 22:05:00|78.11|75.31|78.33|75.53|78.37|75.57|77.93|75.13|0
1655244600000|2022-06-14 22:10:00|78.26|75.46|78.63|75.83|78.98|76.18|78.26|75.46|0
1655244900000|2022-06-14 22:15:00|78.61|75.81|78.98|76.18|79.05|76.25|78.57|75.77|0
1655245200000|2022-06-14 22:20:00|78.96|76.16|78.35|75.55|79.05|76.25|78.35|75.55|0
1655245500000|2022-06-14 22:25:00|78.37|75.57|78.46|75.66|78.5|75.7|78.31|75.51|0
1655245800000|2022-06-14 22:30:00|78.48|75.68|78.24|75.44|78.48|75.68|78.18|75.38|0
1655246100000|2022-06-14 22:35:00|78.2|75.4|78.13|75.33|78.38|75.58|78.13|75.33|0
1655246400000|2022-06-14 22:40:00|78.11|75.31|78|75.2|78.13|75.33|77.76|74.96|0
1655246700000|2022-06-14 22:45:00|77.98|75.18|77.91|75.11|77.98|75.18|77.83|75.03|0
1655247000000|2022-06-14 22:50:00|77.87|75.07|78.34|75.54|78.34|75.54|77.87|75.07|0
1655247300000|2022-06-14 22:55:00|78.36|75.56|78.54|75.74|78.54|75.74|78.34|75.54|0
1655247600000|2022-06-14 23:00:00|78.52|75.72|78.41|75.61|78.56|75.76|78.32|75.52|0
1655247900000|2022-06-14 23:05:00|78.39|75.59|78.55|75.75|78.55|75.75|78.37|75.57|0
1655248200000|2022-06-14 23:10:00|78.63|75.83|78.92|76.12|79.07|76.27|78.59|75.79|0
1655248500000|2022-06-14 23:15:00|78.86|76.06|78.95|76.15|79.17|76.37|78.86|76.06|0
1655248800000|2022-06-14 23:20:00|78.97|76.17|78.18|75.38|79.1|76.3|78.18|75.38|0
1655249100000|2022-06-14 23:25:00|78.15|75.35|78.18|75.38|78.18|75.38|78.04|75.24|0
1655249400000|2022-06-14 23:30:00|78.14|75.34|78.07|75.27|78.29|75.49|78.03|75.23|0
1655249700000|2022-06-14 23:35:00|78.09|75.29|78.07|75.27|78.47|75.67|78.07|75.27|0
1655250000000|2022-06-14 23:40:00|78.09|75.29|77.96|75.16|78.3|75.5|77.96|75.16|0
1655250300000|2022-06-14 23:45:00|77.92|75.12|77.52|74.72|77.99|75.19|77.52|74.72|0
1655250600000|2022-06-14 23:50:00|77.48|74.68|76.98|74.18|77.5|74.7|76.94|74.14|0
1655250900000|2022-06-14 23:55:00|76.94|74.14|76.76|73.96|76.98|74.18|76.3|73.5|0
1655251200000|2022-06-15 00:00:00|76.8|74|76.72|73.92|77.01|74.21|76.65|73.85|0
1655251500000|2022-06-15 00:05:00|76.76|73.96|77.11|74.31|77.4|74.6|76.76|73.96|0
1655251800000|2022-06-15 00:10:00|77.13|74.33|77.15|74.35|77.35|74.55|77.11|74.31|0
1655252100000|2022-06-15 00:15:00|77.26|74.46|76.9|74.1|77.44|74.64|76.77|73.97|0
1655252400000|2022-06-15 00:20:00|76.91|74.11|77.18|74.38|77.43|74.63|76.86|74.06|0
1655252700000|2022-06-15 00:25:00|77.14|74.34|77.43|74.63|77.58|74.78|77.14|74.34|0
1655253000000|2022-06-15 00:30:00|77.45|74.65|77.36|74.56|77.58|74.78|77.07|74.27|0
1655253300000|2022-06-15 00:35:00|77.34|74.54|77.21|74.41|77.57|74.77|77.14|74.34|0
1655253600000|2022-06-15 00:40:00|77.14|74.34|77.48|74.68|77.55|74.75|77.14|74.34|0
1655253900000|2022-06-15 00:45:00|77.52|74.72|77.68|74.88|77.86|75.06|77.46|74.66|0
1655254200000|2022-06-15 00:50:00|77.75|74.95|78.04|75.24|78.26|75.46|77.71|74.91|0
1655254500000|2022-06-15 00:55:00|78.02|75.22|77.85|75.05|78.22|75.42|77.75|74.95|0
1655254800000|2022-06-15 01:00:00|77.8|75|77.31|74.51|77.84|75.04|77.09|74.29|0
1655255100000|2022-06-15 01:05:00|77.27|74.47|77.34|74.54|77.89|75.09|77.27|74.47|0
1655255400000|2022-06-15 01:10:00|77.38|74.58|77.56|74.76|77.59|74.79|77.09|74.29|0
1655255700000|2022-06-15 01:15:00|77.67|74.87|77.3|74.5|77.81|75.01|77.2|74.4|0
1655256000000|2022-06-15 01:20:00|77.38|74.58|76.87|74.07|77.52|74.72|76.87|74.07|0
1655256300000|2022-06-15 01:25:00|76.8|74|76.87|74.07|76.98|74.18|76.37|73.57|0
1655256600000|2022-06-15 01:30:00|76.83|74.03|76.62|73.82|77.01|74.21|76.62|73.82|0
1655256900000|2022-06-15 01:35:00|76.6|73.8|76.65|73.85|76.97|74.17|76.58|73.78|0
1655257200000|2022-06-15 01:40:00|76.61|73.81|76.34|73.54|76.77|73.97|76.33|73.53|0
1655257500000|2022-06-15 01:45:00|76.29|73.49|76.47|73.67|76.72|73.92|76.18|73.38|0
1655257800000|2022-06-15 01:50:00|76.43|73.63|77.25|74.45|77.29|74.49|76.41|73.61|0
1655258100000|2022-06-15 01:55:00|77.24|74.44|77.14|74.34|77.25|74.45|76.96|74.16|0
1655258400000|2022-06-15 02:00:00|77.11|74.31|76.27|73.47|77.18|74.38|76.14|73.34|0
1655258700000|2022-06-15 02:05:00|76.25|73.45|76.12|73.32|76.5|73.7|76.1|73.3|0
1655259000000|2022-06-15 02:10:00|76.1|73.3|76.07|73.27|76.25|73.45|76.03|73.23|0
1655259300000|2022-06-15 02:15:00|76.1|73.3|76.06|73.26|76.33|73.53|75.99|73.19|0
1655259600000|2022-06-15 02:20:00|75.99|73.19|75.99|73.19|76.21|73.41|75.85|73.05|0
1655259900000|2022-06-15 02:25:00|75.97|73.17|76.33|73.53|76.33|73.53|75.92|73.12|0
1655260200000|2022-06-15 02:30:00|76.31|73.51|76.13|73.33|76.38|73.58|76.06|73.26|0
1655260500000|2022-06-15 02:35:00|76.09|73.29|75.83|73.03|76.13|73.33|75.77|72.97|0
1655260800000|2022-06-15 02:40:00|75.79|72.99|75.66|72.86|75.86|73.06|75.63|72.83|0
1655261100000|2022-06-15 02:45:00|75.63|72.83|76.02|73.22|76.05|73.25|75.54|72.74|0
1655261400000|2022-06-15 02:50:00|76.03|73.23|76.09|73.29|76.16|73.36|75.94|73.14|0
1655261700000|2022-06-15 02:55:00|76.07|73.27|76.12|73.32|76.14|73.34|75.8|73|0
1655262000000|2022-06-15 03:00:00|76.08|73.28|76.05|73.25|76.12|73.32|75.85|73.05|0
1655262300000|2022-06-15 03:05:00|76.01|73.21|75.97|73.17|76.08|73.28|75.8|73|0
1655262600000|2022-06-15 03:10:00|75.96|73.16|75.76|72.96|75.99|73.19|75.69|72.89|0
1655262900000|2022-06-15 03:15:00|75.69|72.89|75.86|73.06|76.01|73.21|75.65|72.85|0
1655263200000|2022-06-15 03:20:00|75.9|73.1|76.07|73.27|76.22|73.42|75.86|73.06|0
1655263500000|2022-06-15 03:25:00|76.11|73.31|76|73.2|76.27|73.47|76|73.2|0
1655263800000|2022-06-15 03:30:00|75.98|73.18|76.25|73.45|76.32|73.52|75.98|73.18|0
1655264100000|2022-06-15 03:35:00|76.28|73.48|76.5|73.7|76.61|73.81|76.25|73.45|0
1655264400000|2022-06-15 03:40:00|76.53|73.73|76.53|73.73|76.6|73.8|76.46|73.66|0
1655264700000|2022-06-15 03:45:00|76.57|73.77|76.53|73.73|76.67|73.87|76.46|73.66|0
1655265000000|2022-06-15 03:50:00|76.51|73.71|76.85|74.05|76.89|74.09|76.49|73.69|0
1655265300000|2022-06-15 03:55:00|76.81|74.01|77.03|74.23|77.07|74.27|76.71|73.91|0
1655265600000|2022-06-15 04:00:00|76.99|74.19|76.99|74.19|77.06|74.26|76.96|74.16|0
1655265900000|2022-06-15 04:05:00|76.96|74.16|77.06|74.26|77.06|74.26|76.9|74.1|0
1655266200000|2022-06-15 04:10:00|77.1|74.3|77.06|74.26|77.13|74.33|76.97|74.17|0
1655266500000|2022-06-15 04:15:00|77.04|74.24|76.81|74.01|77.04|74.24|76.73|73.93|0
1655266800000|2022-06-15 04:20:00|76.77|73.97|76.73|73.93|76.91|74.11|76.7|73.9|0
1655267100000|2022-06-15 04:25:00|76.71|73.91|77.11|74.31|77.13|74.33|76.7|73.9|0
1655267400000|2022-06-15 04:30:00|77.09|74.29|77.41|74.61|77.56|74.76|77.02|74.22|0
1655267700000|2022-06-15 04:35:00|77.43|74.63|77.41|74.61|77.54|74.74|77.34|74.54|0
1655268000000|2022-06-15 04:40:00|77.45|74.65|77.21|74.41|77.45|74.65|77.16|74.36|0
1655268300000|2022-06-15 04:45:00|77.19|74.39|77.48|74.68|77.55|74.75|77.19|74.39|0
1655268600000|2022-06-15 04:50:00|77.52|74.72|77.77|74.97|77.81|75.01|77.52|74.72|0
1655268900000|2022-06-15 04:55:00|77.73|74.93|78.06|75.26|78.28|75.48|77.73|74.93|0
1655269200000|2022-06-15 05:00:00|78.02|75.22|78.09|75.29|78.24|75.44|77.75|74.95|0
1655269500000|2022-06-15 05:05:00|78.13|75.33|78.05|75.25|78.4|75.6|77.84|75.04|0
1655269800000|2022-06-15 05:10:00|78.09|75.29|78.29|75.49|78.38|75.58|77.98|75.18|0
1655270100000|2022-06-15 05:15:00|78.24|75.44|77.94|75.14|78.27|75.47|77.91|75.11|0
1655270400000|2022-06-15 05:20:00|77.96|75.16|78.64|75.84|78.64|75.84|77.79|74.99|0
1655270700000|2022-06-15 05:25:00|78.6|75.8|78.67|75.87|78.97|76.17|78.56|75.76|0
1655271000000|2022-06-15 05:30:00|78.71|75.91|78.74|75.94|78.82|76.02|78.41|75.61|0
1655271300000|2022-06-15 05:35:00|78.7|75.9|78.3|75.5|78.78|75.98|78.26|75.46|0
1655271600000|2022-06-15 05:40:00|78.26|75.46|78.02|75.22|78.56|75.76|78|75.2|0
1655271900000|2022-06-15 05:45:00|78.06|75.26|77.35|74.55|78.15|75.35|77.33|74.53|0
1655272200000|2022-06-15 05:50:00|77.37|74.57|76.8|74|77.53|74.73|76.7|73.9|0
1655272500000|2022-06-15 05:55:00|76.77|73.97|77.2|74.4|77.2|74.4|76.3|73.5|0
1655272800000|2022-06-15 06:00:00|77.27|74.47|77.25|74.45|77.74|74.94|76.66|73.86|0
1655273100000|2022-06-15 06:05:00|77.23|74.43|76.33|73.53|77.23|74.43|76.33|73.53|0
1655273400000|2022-06-15 06:10:00|76.35|73.55|76.8|74|76.87|74.07|76.29|73.49|0
1655273700000|2022-06-15 06:15:00|76.83|74.03|76.74|73.94|77.27|74.47|76.62|73.82|0
1655274000000|2022-06-15 06:20:00|76.79|73.99|76.15|73.35|76.79|73.99|75.97|73.17|0
1655274300000|2022-06-15 06:25:00|76.25|73.45|76.25|73.45|76.61|73.81|75.97|73.17|0
1655274600000|2022-06-15 06:30:00|76.2|73.4|76.61|73.81|76.88|74.08|76.2|73.4|0
1655274900000|2022-06-15 06:35:00|76.59|73.79|76.43|73.63|76.72|73.92|76.29|73.49|0
1655275200000|2022-06-15 06:40:00|76.5|73.7|76.39|73.59|76.71|73.91|76.36|73.56|0
1655275500000|2022-06-15 06:45:00|76.43|73.63|76.93|74.13|76.96|74.16|76.39|73.59|0
1655275800000|2022-06-15 06:50:00|77|74.2|76.57|73.77|77.11|74.31|76.57|73.77|0
1655276100000|2022-06-15 06:55:00|76.58|73.78|76.22|73.42|78.1|75.3|76.22|73.42|0
1655276400000|2022-06-15 07:00:00|76.27|73.47|76.27|73.47|76.31|73.51|75.54|72.74|0
1655276700000|2022-06-15 07:05:00|76.11|73.71|76.52|74.12|76.77|74.37|76|73.6|0
1655277000000|2022-06-15 07:10:00|76.43|74.03|76.83|74.43|76.83|74.43|76.16|73.76|0
1655277300000|2022-06-15 07:15:00|76.75|74.35|75.98|73.58|76.79|74.39|75.78|73.38|0
1655277600000|2022-06-15 07:20:00|75.96|73.56|76.6|74.2|76.79|74.39|75.96|73.56|0
1655277900000|2022-06-15 07:25:00|76.66|74.26|76.26|73.86|76.97|74.57|76.24|73.84|0
1655278200000|2022-06-15 07:30:00|76.24|73.84|75.74|73.34|76.78|74.38|75.6|73.2|0
1655278500000|2022-06-15 07:35:00|75.78|73.38|75.27|72.87|75.86|73.46|75.17|72.77|0
1655278800000|2022-06-15 07:40:00|75.24|72.84|75.5|73.1|75.84|73.44|74.99|72.59|0
1655279100000|2022-06-15 07:45:00|75.54|73.14|76.52|74.12|77.28|74.88|75.54|73.14|0
1655279400000|2022-06-15 07:50:00|76.67|74.27|75.55|73.15|76.67|74.27|75.34|72.94|0
1655279700000|2022-06-15 07:55:00|75.52|73.12|75.12|72.72|75.57|73.17|75.07|72.67|0
1655280000000|2022-06-15 08:00:00|75.2|72.8|75.51|73.11|75.51|73.11|74.81|72.41|0
1655280300000|2022-06-15 08:05:00|75.48|73.08|74.63|72.23|75.51|73.11|74.28|71.88|0
1655280600000|2022-06-15 08:10:00|74.56|72.16|74.43|72.03|74.75|72.35|74.36|71.96|0
1655280900000|2022-06-15 08:15:00|74.48|72.08|74.27|71.87|74.69|72.29|74.17|71.77|0
1655281200000|2022-06-15 08:20:00|74.24|71.84|74.2|71.8|74.41|72.01|74.08|71.68|0
1655281500000|2022-06-15 08:25:00|74.13|71.73|74.27|71.87|74.78|72.38|73.6|71.2|0
1655281800000|2022-06-15 08:30:00|74.22|71.82|73.87|71.47|74.25|71.85|73.76|71.36|0
1655282100000|2022-06-15 08:35:00|73.9|71.5|73.9|71.5|74.25|71.85|73.87|71.47|0
1655282400000|2022-06-15 08:40:00|73.86|71.46|74.42|72.02|74.42|72.02|73.71|71.31|0
1655282700000|2022-06-15 08:45:00|74.39|71.99|75.04|72.64|75.12|72.72|74.32|71.92|0
1655283000000|2022-06-15 08:50:00|75.12|72.72|74.98|72.58|75.3|72.9|74.91|72.51|0
1655283300000|2022-06-15 08:55:00|75|72.6|75.08|72.68|75.23|72.83|74.91|72.51|0
1655283600000|2022-06-15 09:00:00|75.05|72.65|75.41|73.01|75.64|73.24|74.81|72.41|0
1655283900000|2022-06-15 09:05:00|75.45|73.05|75.2|72.8|75.48|73.08|75.09|72.69|0
1655284200000|2022-06-15 09:10:00|75.31|72.91|75.52|73.12|75.79|73.39|75.27|72.87|0
1655284500000|2022-06-15 09:15:00|75.55|73.15|75.34|72.94|75.62|73.22|75.05|72.65|0
1655284800000|2022-06-15 09:20:00|75.3|72.9|75.48|73.08|75.69|73.29|75.23|72.83|0
1655285100000|2022-06-15 09:25:00|75.43|73.03|75.08|72.68|75.58|73.18|75.01|72.61|0
1655285400000|2022-06-15 09:30:00|75.03|72.63|74.73|72.33|75.12|72.72|74.61|72.21|0
1655285700000|2022-06-15 09:35:00|74.76|72.36|75.33|72.93|75.44|73.04|74.73|72.33|0
1655286000000|2022-06-15 09:40:00|75.29|72.89|74.48|72.08|75.33|72.93|74.3|71.9|0
1655286300000|2022-06-15 09:45:00|74.46|72.06|74.85|72.45|74.97|72.57|74.3|71.9|0
1655286600000|2022-06-15 09:50:00|74.83|72.43|75.18|72.78|75.25|72.85|74.65|72.25|0
1655286900000|2022-06-15 09:55:00|75.22|72.82|74.65|72.25|75.41|73.01|74.61|72.21|0
1655287200000|2022-06-15 10:00:00|74.63|72.23|75.02|72.62|75.25|72.85|74.63|72.23|0
1655287500000|2022-06-15 10:05:00|75|72.6|75.21|72.81|75.46|73.06|75|72.6|0
1655287800000|2022-06-15 10:10:00|75.23|72.83|75|72.6|75.25|72.85|74.96|72.56|0
1655288100000|2022-06-15 10:15:00|74.96|72.56|74.89|72.49|75.32|72.92|74.78|72.38|0
1655288400000|2022-06-15 10:20:00|74.91|72.51|75.31|72.91|75.42|73.02|74.85|72.45|0
1655288700000|2022-06-15 10:25:00|75.28|72.88|75.61|73.21|75.85|73.45|75.21|72.81|0
1655289000000|2022-06-15 10:30:00|75.63|73.23|75.97|73.57|75.97|73.57|75.2|72.8|0
1655289300000|2022-06-15 10:35:00|75.99|73.59|75.27|72.87|76.08|73.68|74.88|72.48|0
1655289600000|2022-06-15 10:40:00|75.24|72.84|75.22|72.82|75.41|73.01|75.06|72.66|0
1655289900000|2022-06-15 10:45:00|75.23|72.83|75.52|73.12|75.6|73.2|75.02|72.62|0
1655290200000|2022-06-15 10:50:00|75.53|73.13|75.64|73.24|75.8|73.4|75.25|72.85|0
1655290500000|2022-06-15 10:55:00|75.69|73.29|75.78|73.38|75.85|73.45|75.39|72.99|0
1655290800000|2022-06-15 11:00:00|75.64|73.24|76.14|73.74|76.17|73.77|75.32|72.92|0
1655291100000|2022-06-15 11:05:00|76.24|73.84|75.6|73.2|76.24|73.84|75.6|73.2|0
1655291400000|2022-06-15 11:10:00|75.63|73.23|75.24|72.84|75.78|73.38|75.24|72.84|0
1655291700000|2022-06-15 11:15:00|75.22|72.82|74.95|72.55|75.22|72.82|74.67|72.27|0
1655292000000|2022-06-15 11:20:00|74.94|72.54|74.32|71.92|74.95|72.55|74.32|71.92|0
1655292300000|2022-06-15 11:25:00|74.35|71.95|73.86|71.46|74.35|71.95|73.86|71.46|0
1655292600000|2022-06-15 11:30:00|73.89|71.49|73.42|71.02|74.14|71.74|73.37|70.97|0
1655292900000|2022-06-15 11:35:00|73.44|71.04|74.1|71.7|74.17|71.77|73.41|71.01|0
1655293200000|2022-06-15 11:40:00|74.17|71.77|74.06|71.66|74.21|71.81|73.82|71.42|0
1655293500000|2022-06-15 11:45:00|74.05|71.65|74.45|72.05|74.59|72.19|74.05|71.65|0
1655293800000|2022-06-15 11:50:00|74.41|72.01|73.15|70.75|74.52|72.12|72.84|70.44|0
1655294100000|2022-06-15 11:55:00|73.19|70.79|72.81|70.41|73.84|71.44|72.64|70.24|0
1655294400000|2022-06-15 12:00:00|72.84|70.44|72.84|70.44|73.48|71.08|72.63|70.23|0
1655294700000|2022-06-15 12:05:00|72.77|70.37|73.45|71.05|73.5|71.1|72.65|70.25|0
1655295000000|2022-06-15 12:10:00|73.43|71.03|73.9|71.5|74.47|72.07|73.12|70.72|0
1655295300000|2022-06-15 12:15:00|73.91|71.51|74.23|71.83|74.4|72|73.74|71.34|0
1655295600000|2022-06-15 12:20:00|74.3|71.9|73.7|71.3|74.3|71.9|73.35|70.95|0
1655295900000|2022-06-15 12:25:00|73.67|71.27|73.96|71.56|74.12|71.72|73.49|71.09|0
1655296200000|2022-06-15 12:30:00|73.98|71.58|73.56|71.16|74.4|72|73.04|70.64|0
1655296500000|2022-06-15 12:35:00|73.52|71.12|73.59|71.19|73.87|71.47|73.31|70.91|0
1655296800000|2022-06-15 12:40:00|73.57|71.17|73.21|70.81|74.11|71.71|73.1|70.7|0
1655297100000|2022-06-15 12:45:00|73.17|70.77|72.24|69.84|73.29|70.89|72.21|69.81|0
1655297400000|2022-06-15 12:50:00|72.31|69.91|72.7|70.3|72.7|70.3|72.05|69.65|0
1655297700000|2022-06-15 12:55:00|72.73|70.33|72.66|70.26|73.11|70.71|72.52|70.12|0
1655298000000|2022-06-15 13:00:00|72.52|70.12|73.14|70.74|73.21|70.81|72.25|69.85|0
1655298300000|2022-06-15 13:05:00|73.11|70.71|73.31|70.91|73.35|70.95|72.86|70.46|0
1655298600000|2022-06-15 13:10:00|73.35|70.95|72.48|70.08|73.38|70.98|72.38|69.98|0
1655298900000|2022-06-15 13:15:00|72.52|70.12|72.28|69.88|73|70.6|72.24|69.84|0
1655299200000|2022-06-15 13:20:00|72.24|69.84|72.55|70.15|72.58|70.18|72.17|69.77|0
1655299500000|2022-06-15 13:25:00|72.51|70.11|72.62|70.22|72.72|70.32|72.38|69.98|0
1655299800000|2022-06-15 13:30:00|72.44|70.04|71.52|69.12|73.1|70.7|70.98|68.58|0
1655300100000|2022-06-15 13:35:00|71.42|69.02|71.52|69.12|72.52|70.12|70.91|68.51|0
1655300400000|2022-06-15 13:40:00|71.55|69.15|69.58|67.18|71.55|69.15|68.97|66.57|0
1655300700000|2022-06-15 13:45:00|69.35|66.95|69.01|66.61|69.55|67.15|68.81|66.41|0
1655301000000|2022-06-15 13:50:00|68.95|66.55|68|65.6|69.15|66.75|66.89|64.49|0
1655301300000|2022-06-15 13:55:00|68.04|65.64|67.57|65.17|68.04|65.64|66.92|64.52|0
1655301600000|2022-06-15 14:00:00|67.54|65.14|66.62|64.22|67.84|65.44|66.62|64.22|0
1655301900000|2022-06-15 14:05:00|66.82|64.42|66.91|64.51|66.98|64.58|66.36|63.96|0
1655302200000|2022-06-15 14:10:00|66.78|64.38|67.34|64.94|67.34|64.94|66.52|64.12|0
1655302500000|2022-06-15 14:15:00|67.47|65.07|68.14|65.74|68.44|66.04|67.14|64.74|0
1655302800000|2022-06-15 14:20:00|68.24|65.84|68.11|65.71|68.67|66.27|67.98|65.58|0
1655303100000|2022-06-15 14:25:00|68.18|65.78|68.11|65.71|68.57|66.17|67.94|65.54|0
1655303400000|2022-06-15 14:30:00|68.01|65.61|68.9|66.5|69.34|66.94|68.01|65.61|0
1655303700000|2022-06-15 14:35:00|68.84|66.44|69.07|66.67|69.17|66.77|68.6|66.2|0
1655304000000|2022-06-15 14:40:00|69.13|66.73|69.43|67.03|69.57|67.17|68.9|66.5|0
1655304300000|2022-06-15 14:45:00|69.57|67.17|69.53|67.13|69.97|67.57|69.4|67|0
1655304600000|2022-06-15 14:50:00|69.7|67.3|70.75|68.35|70.89|68.49|69.47|67.07|0
1655304900000|2022-06-15 14:55:00|70.72|68.32|70|67.6|70.92|68.52|68.78|66.38|0
1655305200000|2022-06-15 15:00:00|70.03|67.63|70.07|67.67|70.27|67.87|69.66|67.26|0
1655305500000|2022-06-15 15:05:00|70|67.6|70.5|68.1|70.57|68.17|69.79|67.39|0
1655305800000|2022-06-15 15:10:00|70.54|68.14|71.22|68.82|71.29|68.89|70.3|67.9|0
1655306100000|2022-06-15 15:15:00|71.26|68.86|71.08|68.68|71.39|68.99|70.81|68.41|0
1655306400000|2022-06-15 15:20:00|71.12|68.72|70.81|68.41|71.6|69.2|70.7|68.3|0
1655306700000|2022-06-15 15:25:00|70.77|68.37|70.15|67.75|71.18|68.78|70.12|67.72|0
1655307000000|2022-06-15 15:30:00|70.22|67.82|70.35|67.95|70.59|68.19|69.88|67.48|0
1655307300000|2022-06-15 15:35:00|70.42|68.02|69.81|67.41|70.42|68.02|69.54|67.14|0
1655307600000|2022-06-15 15:40:00|69.84|67.44|69.33|66.93|69.94|67.54|68.96|66.56|0
1655307900000|2022-06-15 15:45:00|69.3|66.9|68.78|66.38|69.43|67.03|68.78|66.38|0
1655308200000|2022-06-15 15:50:00|68.8|66.4|67.95|65.55|68.88|66.48|67.95|65.55|0
1655308500000|2022-06-15 15:55:00|67.93|65.53|66.95|64.55|68.06|65.66|66.85|64.45|0
1655308800000|2022-06-15 16:00:00|66.92|64.52|66.72|64.32|67.05|64.65|66.49|64.09|0
1655309100000|2022-06-15 16:05:00|66.69|64.29|67.11|64.71|67.35|64.95|66.69|64.29|0
1655309400000|2022-06-15 16:10:00|67.18|64.78|66.49|64.09|67.18|64.78|66.45|64.05|0
1655309700000|2022-06-15 16:15:00|66.42|64.02|66.67|64.27|67|64.6|66.09|63.69|0
1655310000000|2022-06-15 16:20:00|66.3|63.9|65.97|63.57|66.4|64|65.87|63.47|0
1655310300000|2022-06-15 16:25:00|66|63.6|66.13|63.73|66.33|63.93|65.94|63.54|0
1655310600000|2022-06-15 16:30:00|66.07|63.67|66.26|63.86|66.39|63.99|65.74|63.34|0
1655310900000|2022-06-15 16:35:00|66.29|63.89|66.69|64.29|66.72|64.32|66.16|63.76|0
1655311200000|2022-06-15 16:40:00|66.72|64.32|67.28|64.88|67.51|65.11|66.59|64.19|0
1655311500000|2022-06-15 16:45:00|67.21|64.81|67.14|64.74|67.54|65.14|67.14|64.74|0
1655311800000|2022-06-15 16:50:00|67.08|64.68|68.11|65.71|68.21|65.81|67.08|64.68|0
1655312100000|2022-06-15 16:55:00|68.14|65.74|68.64|66.24|68.8|66.4|68.11|65.71|0
1655312400000|2022-06-15 17:00:00|68.71|66.31|68.07|65.67|68.71|66.31|67.87|65.47|0
1655312700000|2022-06-15 17:05:00|68.04|65.64|68.27|65.87|68.47|66.07|67.9|65.5|0
1655313000000|2022-06-15 17:10:00|68.24|65.84|67.77|65.37|68.4|66|67.57|65.17|0
1655313300000|2022-06-15 17:15:00|67.73|65.33|67.76|65.36|68.17|65.77|67.66|65.26|0
1655313600000|2022-06-15 17:20:00|67.73|65.33|68.07|65.67|68.31|65.91|67.53|65.13|0
1655313900000|2022-06-15 17:25:00|68.14|65.74|68.04|65.64|68.61|66.21|67.35|64.95|0
1655314200000|2022-06-15 17:30:00|68.01|65.61|68.24|65.84|68.27|65.87|67.87|65.47|0
1655314500000|2022-06-15 17:35:00|68.21|65.81|68.02|65.62|68.51|66.11|68|65.6|0
1655314800000|2022-06-15 17:40:00|68.04|65.64|68.3|65.9|68.4|66|68|65.6|0
1655315100000|2022-06-15 17:45:00|68.34|65.94|69.04|66.64|69.07|66.67|68.2|65.8|0
1655315400000|2022-06-15 17:50:00|69|66.6|67.99|65.59|69.72|67.32|67.97|65.57|0
1655315700000|2022-06-15 17:55:00|68.09|65.69|67.08|64.68|68.12|65.72|66.52|64.12|0
1655316000000|2022-06-15 18:00:00|67.22|64.82|69.58|67.18|70.71|68.31|64.73|62.33|0
1655316300000|2022-06-15 18:05:00|70.06|67.66|70|67.6|72.7|70.3|68.53|66.13|0
1655316600000|2022-06-15 18:10:00|70.15|67.75|69.55|67.15|71.78|69.38|69.11|66.71|0
1655316900000|2022-06-15 18:15:00|69.45|67.05|68.68|66.28|70.29|67.89|67.18|64.78|0
1655317200000|2022-06-15 18:20:00|68.45|66.05|70.52|68.12|71.11|68.71|67.54|65.14|0
1655317500000|2022-06-15 18:25:00|70.18|67.78|70.93|68.53|70.93|68.53|69.27|66.87|0
1655317800000|2022-06-15 18:30:00|71.07|68.67|73.41|71.01|74.74|72.34|70.28|67.88|0
1655318100000|2022-06-15 18:35:00|73.19|70.79|66.74|64.34|73.97|71.57|65.45|63.05|0
1655318400000|2022-06-15 18:40:00|67.17|64.77|60.98|58.1|67.48|65.08|59.76|56.88|0
1655318700000|2022-06-15 18:45:00|60.58|57.7|65.75|62.15|66.03|62.43|59.88|56.28|0
1655319000000|2022-06-15 18:50:00|65.29|61.69|67.14|63.54|68.29|64.69|63.85|60.25|0
1655319300000|2022-06-15 18:55:00|66.98|63.38|66.45|62.85|67.54|63.94|64.75|61.15|0
1655319600000|2022-06-15 19:00:00|66.32|62.72|65.03|62.15|66.32|62.99|64.02|60.42|0
1655319900000|2022-06-15 19:05:00|64.74|61.86|63.97|61.09|65.54|62.66|63.75|60.87|0
1655320200000|2022-06-15 19:10:00|64.01|61.13|65.05|62.17|66.22|63.34|63.38|60.5|0
1655320500000|2022-06-15 19:15:00|65.2|62.32|64.77|61.89|66.24|63.36|64.66|61.78|0
1655320800000|2022-06-15 19:20:00|64.72|61.84|61.47|58.59|64.72|61.84|61.3|58.42|0
1655321100000|2022-06-15 19:25:00|61.4|58.52|60.95|58.07|63.35|60.47|60.83|57.95|0
1655321400000|2022-06-15 19:30:00|61.01|58.13|60.87|57.99|61.67|58.79|59.43|56.55|0
1655321700000|2022-06-15 19:35:00|60.72|57.84|63.49|60.61|63.71|60.83|60.49|57.61|0
1655322000000|2022-06-15 19:40:00|63.67|60.79|63.63|60.75|64.2|61.32|61.27|58.39|0
1655322300000|2022-06-15 19:45:00|63.84|60.96|62.8|59.92|64.28|61.4|62.8|59.92|0
1655322600000|2022-06-15 19:50:00|63.68|60.8|65.68|62.8|66.13|63.25|63.62|60.74|0
1655322900000|2022-06-15 19:55:00|65.61|62.73|64.44|61.56|65.63|62.75|64|61.12|0
1655323200000|2022-06-15 20:00:00|63.96|61.08|64.18|61.3|64.31|61.43|63.9|61.02|0
1655323500000|2022-06-15 20:05:00|64.25|61.37|63.77|60.89|64.25|61.37|63.68|60.8|0
1655323800000|2022-06-15 20:10:00|63.8|60.92|64.69|61.81|64.69|61.81|63.71|60.83|0
1655324100000|2022-06-15 20:15:00|64.66|61.78|65.09|61.73|65.16|61.8|64.61|61.25|0
1655324400000|2022-06-15 20:20:00|65.14|61.78|65.71|62.35|65.97|62.61|64.68|61.32|0
1655324700000|2022-06-15 20:25:00|65.65|62.29|65.63|62.27|65.7|62.34|65.52|62.16|0
1655325000000|2022-06-15 20:30:00|65.58|62.22|65.05|61.69|65.58|62.22|65|61.64|0
1655325300000|2022-06-15 20:35:00|65.07|61.71|64.75|61.39|65.07|61.71|64.59|61.23|0
1655325600000|2022-06-15 20:40:00|64.78|61.42|64.52|61.16|64.91|61.55|64.52|61.16|0
1655325900000|2022-06-15 20:45:00|64.62|61.26|64.49|61.13|64.92|61.56|64.49|61.13|0
1655326200000|2022-06-15 20:50:00|64.51|61.15|64.27|61.47|64.7|61.6|64.24|61.08|0
1655326500000|2022-06-15 20:55:00|64.29|61.49|64.7|61.9|64.75|61.95|64.22|61.42|0
1655326800000|2022-06-15 21:00:00|64.6|61.8|64.62|61.82|64.72|61.92|64.6|61.8|0
1655327100000|2022-06-15 21:05:00|64.61|61.81|64.55|61.75|64.61|61.81|64.52|61.72|0
1655327400000|2022-06-15 21:10:00|64.54|61.74|64.56|61.76|64.6|61.8|64.52|61.72|0
1655327700000|2022-06-15 21:15:00|64.58|61.78|64.49|61.69|64.58|61.78|64.47|61.67|0
1655328000000|2022-06-15 21:20:00|64.48|61.68|64.51|61.71|64.53|61.73|64.43|61.63|0
1655328300000|2022-06-15 21:25:00|64.52|61.72|64.35|61.55|64.52|61.72|64.35|61.55|0
1655328600000|2022-06-15 21:30:00|64.34|61.54|64.34|61.54|64.38|61.58|64.33|61.53|0
1655328900000|2022-06-15 21:35:00|64.32|61.52|64.21|61.41|64.32|61.52|64.2|61.4|0
1655329200000|2022-06-15 21:40:00|64.2|61.4|64.11|61.31|64.21|61.41|64.09|61.29|0
1655329500000|2022-06-15 21:45:00|64.12|61.32|63.99|61.19|64.18|61.38|63.99|61.19|0
1655329800000|2022-06-15 21:50:00|64|61.2|64.11|61.31|64.11|61.31|63.99|61.19|0
1655330100000|2022-06-15 21:55:00|64.09|61.29|64.03|61.23|64.09|61.29|64.02|61.22|0
1655330400000|2022-06-15 22:00:00|63.41|60.61|63.65|60.85|63.92|61.12|63.41|60.61|0
1655330700000|2022-06-15 22:05:00|63.66|60.86|63.46|60.66|63.74|60.94|63.46|60.66|0
1655331000000|2022-06-15 22:10:00|63.49|60.69|62.91|60.11|63.49|60.69|62.85|60.05|0
1655331300000|2022-06-15 22:15:00|62.89|60.09|62.76|59.96|62.95|60.15|62.35|59.55|0
1655331600000|2022-06-15 22:20:00|62.73|59.93|63.04|60.24|63.1|60.3|62.72|59.92|0
1655331900000|2022-06-15 22:25:00|63.03|60.23|62.91|60.11|63.19|60.39|62.88|60.08|0
1655332200000|2022-06-15 22:30:00|62.88|60.08|62.96|60.16|63.16|60.36|62.76|59.96|0
1655332500000|2022-06-15 22:35:00|62.97|60.17|63.05|60.25|63.16|60.36|62.94|60.14|0
1655332800000|2022-06-15 22:40:00|63.1|60.3|63.22|60.42|63.38|60.58|63.08|60.28|0
1655333100000|2022-06-15 22:45:00|63.19|60.39|63.3|60.5|63.34|60.54|63.19|60.39|0
1655333400000|2022-06-15 22:50:00|63.28|60.48|63.43|60.63|63.47|60.67|63.19|60.39|0
1655333700000|2022-06-15 22:55:00|63.47|60.67|63.01|60.21|63.47|60.67|62.98|60.18|0
1655334000000|2022-06-15 23:00:00|63|60.2|63.29|60.49|63.31|60.51|62.97|60.17|0
1655334300000|2022-06-15 23:05:00|63.31|60.51|63.26|60.46|63.34|60.54|63.18|60.38|0
1655334600000|2022-06-15 23:10:00|63.27|60.47|63.3|60.5|63.37|60.57|63.18|60.38|0
1655334900000|2022-06-15 23:15:00|63.35|60.55|63.38|60.58|63.46|60.66|63.33|60.53|0
1655335200000|2022-06-15 23:20:00|63.36|60.56|63.39|60.59|63.39|60.59|63.27|60.47|0
1655335500000|2022-06-15 23:25:00|63.41|60.61|63.2|60.4|63.42|60.62|63.17|60.37|0
1655335800000|2022-06-15 23:30:00|63.19|60.39|63.17|60.37|63.27|60.47|63.17|60.37|0
1655336100000|2022-06-15 23:35:00|63.08|60.28|62.7|59.9|63.08|60.28|62.7|59.9|0
1655336400000|2022-06-15 23:40:00|62.73|59.93|62.26|59.46|62.8|60|62.26|59.46|0
1655336700000|2022-06-15 23:45:00|62.24|59.44|62.21|59.41|62.33|59.53|62.05|59.25|0
1655337000000|2022-06-15 23:50:00|62.19|59.39|62.05|59.25|62.19|59.39|61.9|59.1|0
1655337300000|2022-06-15 23:55:00|62.02|59.22|61.79|58.99|62.05|59.25|61.78|58.98|0
1655337600000|2022-06-16 00:00:00|61.93|59.13|61.73|58.93|62.26|59.46|61.73|58.93|0
1655337900000|2022-06-16 00:05:00|61.74|58.94|61.92|59.12|62.23|59.43|61.73|58.93|0
1655338200000|2022-06-16 00:10:00|61.94|59.14|61.71|58.91|62.11|59.31|61.71|58.91|0
1655338500000|2022-06-16 00:15:00|61.74|58.94|61.68|58.88|62.01|59.21|61.68|58.88|0
1655338800000|2022-06-16 00:20:00|61.71|58.91|61.49|58.69|61.88|59.08|61.37|58.57|0
1655339100000|2022-06-16 00:25:00|61.52|58.72|61.39|58.59|61.55|58.75|61.25|58.45|0
1655339400000|2022-06-16 00:30:00|61.37|58.57|61.37|58.57|61.4|58.6|61.13|58.33|0
1655339700000|2022-06-16 00:35:00|61.4|58.6|61.41|58.61|61.46|58.66|61.22|58.42|0
1655340000000|2022-06-16 00:40:00|61.4|58.6|61.5|58.7|61.52|58.72|61.37|58.57|0
1655340300000|2022-06-16 00:45:00|61.49|58.69|61.51|58.71|61.52|58.72|61.45|58.65|0
1655340600000|2022-06-16 00:50:00|61.5|58.7|61.36|58.56|61.51|58.71|61.36|58.56|0
1655340900000|2022-06-16 00:55:00|61.39|58.59|61.48|58.68|61.51|58.71|61.36|58.56|0
1655341200000|2022-06-16 01:00:00|61.51|58.71|61.37|58.57|61.51|58.71|61.36|58.56|0
1655341500000|2022-06-16 01:05:00|61.36|58.56|60.96|58.16|61.42|58.62|60.84|58.04|0
1655341800000|2022-06-16 01:10:00|60.93|58.13|60.3|57.5|60.93|58.13|60.3|57.5|0
1655342100000|2022-06-16 01:15:00|60.33|57.53|60.51|57.71|60.72|57.92|60.33|57.53|0
1655342400000|2022-06-16 01:20:00|60.54|57.74|60.9|58.1|60.96|58.16|60.54|57.74|0
1655342700000|2022-06-16 01:25:00|60.93|58.13|61.06|58.26|61.08|58.28|60.82|58.02|0
1655343000000|2022-06-16 01:30:00|61.08|58.28|61.47|58.67|61.5|58.7|61.05|58.25|0
1655343300000|2022-06-16 01:35:00|61.44|58.64|61.8|59|61.83|59.03|61.26|58.46|0
1655343600000|2022-06-16 01:40:00|61.79|58.99|62.6|59.8|62.6|59.8|61.79|58.99|0
1655343900000|2022-06-16 01:45:00|62.57|59.77|62.54|59.74|62.85|60.05|62.41|59.61|0
1655344200000|2022-06-16 01:50:00|62.6|59.8|62.5|59.7|62.69|59.89|62.44|59.64|0
1655344500000|2022-06-16 01:55:00|62.47|59.67|62.62|59.82|62.78|59.98|62.35|59.55|0
1655344800000|2022-06-16 02:00:00|62.66|59.86|62.34|59.54|62.66|59.86|62.31|59.51|0
1655345100000|2022-06-16 02:05:00|62.31|59.51|63.01|60.21|63.02|60.22|62.31|59.51|0
1655345400000|2022-06-16 02:10:00|63.02|60.22|62.99|60.19|63.24|60.44|62.87|60.07|0
1655345700000|2022-06-16 02:15:00|63.02|60.22|63.08|60.28|63.11|60.31|62.65|59.85|0
1655346000000|2022-06-16 02:20:00|63.11|60.31|63.14|60.34|63.14|60.34|62.8|60|0
1655346300000|2022-06-16 02:25:00|63.11|60.31|63.33|60.53|63.45|60.65|62.96|60.16|0
1655346600000|2022-06-16 02:30:00|63.3|60.5|62.98|60.18|63.36|60.56|62.92|60.12|0
1655346900000|2022-06-16 02:35:00|63.05|60.25|62.86|60.06|63.08|60.28|62.81|60.01|0
1655347200000|2022-06-16 02:40:00|62.84|60.04|62.52|59.72|62.95|60.15|62.49|59.69|0
1655347500000|2022-06-16 02:45:00|62.49|59.69|62.48|59.68|62.55|59.75|62.27|59.47|0
1655347800000|2022-06-16 02:50:00|62.51|59.71|62.57|59.77|62.61|59.81|62.3|59.5|0
1655348100000|2022-06-16 02:55:00|62.54|59.74|62.48|59.68|62.64|59.84|62.48|59.68|0
1655348400000|2022-06-16 03:00:00|62.51|59.71|62.39|59.59|62.54|59.74|62.36|59.56|0
1655348700000|2022-06-16 03:05:00|62.4|59.6|62.2|59.4|62.45|59.65|62.2|59.4|0
1655349000000|2022-06-16 03:10:00|62.23|59.43|61.95|59.15|62.26|59.46|61.95|59.15|0
1655349300000|2022-06-16 03:15:00|61.94|59.14|61.92|59.12|62.04|59.24|61.8|59|0
1655349600000|2022-06-16 03:20:00|61.94|59.14|61.63|58.83|61.95|59.15|61.61|58.81|0
1655349900000|2022-06-16 03:25:00|61.64|58.84|61.67|58.87|61.8|59|61.55|58.75|0
1655350200000|2022-06-16 03:30:00|61.7|58.9|61.85|59.05|61.88|59.08|61.61|58.81|0
1655350500000|2022-06-16 03:35:00|61.88|59.08|62.65|59.85|62.67|59.87|61.88|59.08|0
1655350800000|2022-06-16 03:40:00|62.62|59.82|62.8|60|62.99|60.19|62.59|59.79|0
1655351100000|2022-06-16 03:45:00|62.84|60.04|62.99|60.19|63.05|60.25|62.62|59.82|0
1655351400000|2022-06-16 03:50:00|62.96|60.16|63.27|60.47|63.3|60.5|62.79|59.99|0
1655351700000|2022-06-16 03:55:00|63.28|60.48|63.11|60.31|63.33|60.53|63.08|60.28|0
1655352000000|2022-06-16 04:00:00|63.13|60.33|63.62|60.82|63.62|60.82|62.85|60.05|0
1655352300000|2022-06-16 04:05:00|63.67|60.87|63.5|60.7|63.67|60.87|63.36|60.56|0
1655352600000|2022-06-16 04:10:00|63.48|60.68|63.42|60.62|63.83|61.03|63.39|60.59|0
1655352900000|2022-06-16 04:15:00|63.39|60.59|63.79|60.99|63.82|61.02|63.38|60.58|0
1655353200000|2022-06-16 04:20:00|63.81|61.01|64.07|61.27|64.07|61.27|63.43|60.63|0
1655353500000|2022-06-16 04:25:00|64.06|61.26|63.85|61.05|64.07|61.27|63.63|60.83|0
1655353800000|2022-06-16 04:30:00|63.82|61.02|63.41|60.61|63.88|61.08|63.38|60.58|0
1655354100000|2022-06-16 04:35:00|63.44|60.64|63.44|60.64|63.6|60.8|63.41|60.61|0
1655354400000|2022-06-16 04:40:00|63.42|60.62|64.07|61.27|64.13|61.33|63.41|60.61|0
1655354700000|2022-06-16 04:45:00|64.03|61.23|63.97|61.17|64.13|61.33|63.91|61.11|0
1655355000000|2022-06-16 04:50:00|63.94|61.14|64.09|61.29|64.16|61.36|63.94|61.14|0
1655355300000|2022-06-16 04:55:00|64.06|61.26|64.38|61.58|64.38|61.58|63.87|61.07|0
1655355600000|2022-06-16 05:00:00|64.35|61.55|64.65|61.85|64.76|61.96|64.19|61.39|0
1655355900000|2022-06-16 05:05:00|64.63|61.83|64.95|62.15|65.04|62.24|64.6|61.8|0
1655356200000|2022-06-16 05:10:00|64.98|62.18|65.49|62.69|65.69|62.89|64.88|62.08|0
1655356500000|2022-06-16 05:15:00|65.48|62.68|65.33|62.53|65.6|62.8|65.17|62.37|0
1655356800000|2022-06-16 05:20:00|65.36|62.56|65.39|62.59|65.49|62.69|65.04|62.24|0
1655357100000|2022-06-16 05:25:00|65.38|62.58|65.23|62.43|65.39|62.59|64.86|62.06|0
1655357400000|2022-06-16 05:30:00|65.21|62.41|65.86|63.06|65.87|63.07|65.04|62.24|0
1655357700000|2022-06-16 05:35:00|65.84|63.04|65.97|63.17|66.23|63.43|65.81|63.01|0
1655358000000|2022-06-16 05:40:00|66|63.2|65.92|63.12|66.1|63.3|65.61|62.81|0
1655358300000|2022-06-16 05:45:00|65.9|63.1|66.13|63.33|66.42|63.62|65.9|63.1|0
1655358600000|2022-06-16 05:50:00|66.18|63.38|66.98|64.18|66.98|64.18|66.13|63.33|0
1655358900000|2022-06-16 05:55:00|66.94|64.14|67.07|64.27|67.07|64.27|66.84|64.04|0
1655359200000|2022-06-16 06:00:00|66.87|64.07|66.84|64.04|66.94|64.14|66.15|63.35|0
1655359500000|2022-06-16 06:05:00|66.81|64.01|66.84|64.04|67.27|64.47|66.77|63.97|0
1655359800000|2022-06-16 06:10:00|66.94|64.14|67.05|64.25|67.17|64.37|66.77|63.97|0
1655360100000|2022-06-16 06:15:00|67.03|64.23|67.36|64.56|67.41|64.61|66.77|63.97|0
1655360400000|2022-06-16 06:20:00|67.41|64.61|67.43|64.63|67.56|64.76|67.13|64.33|0
1655360700000|2022-06-16 06:25:00|67.33|64.53|67.94|65.14|67.98|65.18|66.4|63.6|0
1655361000000|2022-06-16 06:30:00|67.98|65.18|69.25|66.45|69.8|67|67.94|65.14|0
1655361300000|2022-06-16 06:35:00|69.36|66.56|69.83|67.03|69.92|67.12|69.29|66.49|0
1655361600000|2022-06-16 06:40:00|69.87|67.07|70|67.2|70.76|67.96|69.87|67.07|0
1655361900000|2022-06-16 06:45:00|69.97|67.17|69.54|66.74|70.03|67.23|69.35|66.55|0
1655362200000|2022-06-16 06:50:00|69.66|66.86|70.17|67.37|70.97|68.17|69.35|66.55|0
1655362500000|2022-06-16 06:55:00|70.03|67.23|70.13|67.33|70.39|67.59|69.88|67.08|0
1655362800000|2022-06-16 07:00:00|70.17|67.37|70.14|66.78|70.62|67.78|69.9|66.54|0
1655363100000|2022-06-16 07:05:00|70.03|67.15|70.38|67.5|70.46|67.58|69.83|66.95|0
1655363400000|2022-06-16 07:10:00|70.27|67.39|70.48|67.6|71.24|68.36|70.24|67.36|0
1655363700000|2022-06-16 07:15:00|70.51|67.63|71.56|68.68|72.19|69.31|70.51|67.63|0
1655364000000|2022-06-16 07:20:00|71.51|68.63|73.15|70.27|73.15|70.27|71.51|68.63|0
1655364300000|2022-06-16 07:25:00|73.08|70.2|72.87|69.99|74.01|71.13|72.11|69.23|0
1655364600000|2022-06-16 07:30:00|72.94|70.06|75.37|72.49|76.04|73.16|72.94|70.06|0
1655364900000|2022-06-16 07:35:00|75.24|72.36|77.31|74.43|77.89|75.01|75.02|72.14|0
1655365200000|2022-06-16 07:40:00|77.16|74.28|76.62|73.74|78.02|75.14|76.59|73.71|0
1655365500000|2022-06-16 07:45:00|76.7|73.82|76.84|73.96|77.25|74.37|76.07|73.19|0
1655365800000|2022-06-16 07:50:00|76.8|73.92|77.02|74.14|78.26|75.38|76.8|73.92|0
1655366100000|2022-06-16 07:55:00|77.01|74.13|76.76|73.88|77.58|74.7|76.25|73.37|0
1655366400000|2022-06-16 08:00:00|76.87|73.99|75.55|72.67|77.24|74.36|75.37|72.49|0
1655366700000|2022-06-16 08:05:00|75.52|72.64|75.33|72.45|76.14|73.26|74.69|71.81|0
1655367000000|2022-06-16 08:10:00|75.31|72.43|75.38|72.5|75.86|72.98|75.2|72.32|0
1655367300000|2022-06-16 08:15:00|75.43|72.55|75.6|72.72|75.6|72.72|74.87|71.99|0
1655367600000|2022-06-16 08:20:00|75.58|72.7|75.63|72.75|76.31|73.43|75.3|72.42|0
1655367900000|2022-06-16 08:25:00|75.67|72.79|75.28|72.4|75.92|73.04|74.98|72.1|0
1655368200000|2022-06-16 08:30:00|75.3|72.42|76.07|73.19|76.09|73.21|75.25|72.37|0
1655368500000|2022-06-16 08:35:00|76.17|73.29|75.27|72.39|76.31|73.43|75.27|72.39|0
1655368800000|2022-06-16 08:40:00|75.29|72.41|76.38|73.5|76.49|73.61|75.29|72.41|0
1655369100000|2022-06-16 08:45:00|76.35|73.47|75.79|72.91|76.35|73.47|75.72|72.84|0
1655369400000|2022-06-16 08:50:00|75.83|72.95|76.9|74.02|77.35|74.47|75.83|72.95|0
1655369700000|2022-06-16 08:55:00|76.88|74|77.94|75.06|77.96|75.08|76.86|73.98|0
1655370000000|2022-06-16 09:00:00|77.98|75.1|79.13|76.25|79.19|76.31|77.64|74.76|0
1655370300000|2022-06-16 09:05:00|79.15|76.27|79.65|76.77|80.05|77.17|79.15|76.27|0
1655370600000|2022-06-16 09:10:00|79.71|76.83|78.9|76.02|79.82|76.94|78.81|75.93|0
1655370900000|2022-06-16 09:15:00|78.92|76.04|78.98|76.1|79.09|76.21|78.24|75.36|0
1655371200000|2022-06-16 09:20:00|78.96|76.08|78.82|75.94|80.16|77.28|78.75|75.87|0
1655371500000|2022-06-16 09:25:00|78.88|76|78.27|75.39|78.97|76.09|78.18|75.3|0
1655371800000|2022-06-16 09:30:00|78.39|75.51|78.48|75.6|79.05|76.17|78.14|75.26|0
1655372100000|2022-06-16 09:35:00|78.46|75.58|78.52|75.64|78.62|75.74|78.16|75.28|0
1655372400000|2022-06-16 09:40:00|78.46|75.58|78.4|75.52|79.03|76.15|77.97|75.09|0
1655372700000|2022-06-16 09:45:00|78.48|75.6|77.85|74.97|78.67|75.79|77.85|74.97|0
1655373000000|2022-06-16 09:50:00|77.82|74.94|77.7|74.82|78.38|75.5|77.66|74.78|0
1655373300000|2022-06-16 09:55:00|77.66|74.78|77.29|74.41|77.96|75.08|77.1|74.22|0
1655373600000|2022-06-16 10:00:00|77.27|74.39|76.61|73.73|77.96|75.08|76.54|73.66|0
1655373900000|2022-06-16 10:05:00|76.67|73.79|76.69|73.81|76.87|73.99|76.46|73.58|0
1655374200000|2022-06-16 10:10:00|76.65|73.77|76.91|74.03|76.95|74.07|76.17|73.29|0
1655374500000|2022-06-16 10:15:00|76.89|74.01|76.53|73.65|77.13|74.25|76.53|73.65|0
1655374800000|2022-06-16 10:20:00|76.72|73.84|77.77|74.89|77.92|75.04|76.72|73.84|0
1655375100000|2022-06-16 10:25:00|77.8|74.92|78.06|75.18|78.1|75.22|77.69|74.81|0
1655375400000|2022-06-16 10:30:00|78.1|75.22|78.39|75.51|78.5|75.62|77.82|74.94|0
1655375700000|2022-06-16 10:35:00|78.42|75.54|78.53|75.65|78.71|75.83|78.27|75.39|0
1655376000000|2022-06-16 10:40:00|78.55|75.67|78.48|75.6|78.7|75.82|78.44|75.56|0
1655376300000|2022-06-16 10:45:00|78.49|75.61|78.09|75.21|78.78|75.9|78.02|75.14|0
1655376600000|2022-06-16 10:50:00|78.13|75.25|78.49|75.61|78.93|76.05|77.9|75.02|0
1655376900000|2022-06-16 10:55:00|78.47|75.59|78.58|75.7|78.83|75.95|77.68|74.8|0
1655377200000|2022-06-16 11:00:00|78.51|75.63|77.45|74.57|78.51|75.63|77.25|74.37|0
1655377500000|2022-06-16 11:05:00|77.47|74.59|77.43|74.55|77.67|74.79|76.85|73.97|0
1655377800000|2022-06-16 11:10:00|77.41|74.53|78.48|75.6|78.55|75.67|77.28|74.4|0
1655378100000|2022-06-16 11:15:00|78.42|75.54|78.83|75.95|79.2|76.32|78.42|75.54|0
1655378400000|2022-06-16 11:20:00|78.81|75.93|78.76|75.88|79.23|76.35|78.51|75.63|0
1655378700000|2022-06-16 11:25:00|78.7|75.82|77.72|74.84|78.81|75.93|77.4|74.52|0
1655379000000|2022-06-16 11:30:00|77.87|74.99|77.68|74.8|78.62|75.74|77.6|74.72|0
1655379300000|2022-06-16 11:35:00|77.64|74.76|78.37|75.49|78.37|75.49|77.45|74.57|0
1655379600000|2022-06-16 11:40:00|78.44|75.56|78.93|76.05|79.22|76.34|78.27|75.39|0
1655379900000|2022-06-16 11:45:00|79.05|76.17|79.79|76.91|79.88|77|79.05|76.17|0
1655380200000|2022-06-16 11:50:00|79.65|76.77|79.31|76.43|79.92|77.04|79.27|76.39|0
1655380500000|2022-06-16 11:55:00|79.35|76.47|78.47|75.59|79.54|76.66|78.28|75.4|0
1655380800000|2022-06-16 12:00:00|78.51|75.63|77.31|74.43|78.77|75.89|76.94|74.06|0
1655381100000|2022-06-16 12:05:00|77.23|74.35|76.64|73.76|77.34|74.46|76.45|73.57|0
1655381400000|2022-06-16 12:10:00|76.68|73.8|76.34|73.46|76.79|73.91|76.05|73.17|0
1655381700000|2022-06-16 12:15:00|76.38|73.5|77.26|74.38|77.34|74.46|76.05|73.17|0
1655382000000|2022-06-16 12:20:00|77.21|74.33|76.12|73.24|77.23|74.35|76.01|73.13|0
1655382300000|2022-06-16 12:25:00|76.15|73.27|76.54|73.66|76.72|73.84|75.79|72.91|0
1655382600000|2022-06-16 12:30:00|76.58|73.7|76.17|73.29|76.91|74.03|75.79|72.91|0
1655382900000|2022-06-16 12:35:00|76.11|73.23|75.45|72.57|76.44|73.56|75.02|72.14|0
1655383200000|2022-06-16 12:40:00|75.49|72.61|76.33|73.45|76.55|73.67|75.45|72.57|0
1655383500000|2022-06-16 12:45:00|76.37|73.49|76.96|74.08|77.11|74.23|76.07|73.19|0
1655383800000|2022-06-16 12:50:00|76.92|74.04|76.95|74.07|77.1|74.22|76.55|73.67|0
1655384100000|2022-06-16 12:55:00|76.92|74.04|77.45|74.57|77.7|74.82|76.69|73.81|0
1655384400000|2022-06-16 13:00:00|77.47|74.59|76.63|73.75|77.73|75|76.04|73.16|0
1655384700000|2022-06-16 13:05:00|76.65|73.77|76.97|74.09|77.34|74.46|76.52|73.64|0
1655385000000|2022-06-16 13:10:00|77|74.12|77.73|74.85|78.03|75.15|77|74.12|0
1655385300000|2022-06-16 13:15:00|77.77|74.89|78.1|75.22|78.18|75.3|77.69|74.81|0
1655385600000|2022-06-16 13:20:00|78.14|75.26|78.59|75.71|78.63|75.75|77.99|75.11|0
1655385900000|2022-06-16 13:25:00|78.66|75.78|78.78|75.9|78.93|76.05|78.25|75.37|0
1655386200000|2022-06-16 13:30:00|78.74|75.86|80.23|77.35|80.38|77.5|78.17|75.29|0
1655386500000|2022-06-16 13:35:00|80.3|77.42|81.43|78.55|82.21|79.33|79.53|76.65|0
1655386800000|2022-06-16 13:40:00|81.46|78.58|82.01|79.13|82.56|79.68|80.88|78|0
1655387100000|2022-06-16 13:45:00|82.09|79.21|80.3|77.42|82.25|79.37|79.53|76.65|0
1655387400000|2022-06-16 13:50:00|80.41|77.53|79.59|76.71|82.09|79.21|79.4|76.52|0
1655387700000|2022-06-16 13:55:00|81.08|78.2|80.67|77.79|81.23|78.35|79.68|76.8|0
1655388000000|2022-06-16 14:00:00|80.77|77.89|81.82|78.94|81.98|79.1|80.34|77.46|0
1655388300000|2022-06-16 14:05:00|81.94|79.06|81.94|79.06|82.89|80.01|81.82|78.94|0
1655388600000|2022-06-16 14:10:00|82.01|79.13|84.19|81.31|84.91|82.03|82.01|79.13|0
1655388900000|2022-06-16 14:15:00|84.31|81.43|83.99|81.11|84.35|81.47|82.88|80|0
1655389200000|2022-06-16 14:20:00|84.23|81.35|82.36|79.48|84.23|81.35|81.97|79.09|0
1655389500000|2022-06-16 14:25:00|82.32|79.44|81.93|79.05|82.52|79.64|81.77|78.89|0
1655389800000|2022-06-16 14:30:00|82.09|79.21|82.4|79.52|83.03|80.15|81.85|78.97|0
1655390100000|2022-06-16 14:35:00|82.48|79.6|83.94|81.06|83.98|81.1|82.48|79.6|0
1655390400000|2022-06-16 14:40:00|83.98|81.1|85.55|82.67|85.55|82.67|83.74|80.86|0
1655390700000|2022-06-16 14:45:00|85.51|82.63|86.45|83.57|86.45|83.57|85.23|82.35|0
1655391000000|2022-06-16 14:50:00|86.41|83.53|86.24|83.36|87.19|84.31|86.08|83.2|0
1655391300000|2022-06-16 14:55:00|86.2|83.32|89.31|86.43|89.31|86.43|85.95|83.07|0
1655391600000|2022-06-16 15:00:00|89.35|86.47|87.98|85.1|89.39|86.51|87.73|84.85|0
1655391900000|2022-06-16 15:05:00|88.18|85.3|88.06|85.18|89.05|86.17|88.06|85.18|0
1655392200000|2022-06-16 15:10:00|88.18|85.3|86.38|83.5|88.35|85.47|86.38|83.5|0
1655392500000|2022-06-16 15:15:00|86.62|83.74|86.78|83.9|86.95|84.07|85.86|82.98|0
1655392800000|2022-06-16 15:20:00|86.87|83.99|86.42|83.54|87.44|84.56|85.97|83.09|0
1655393100000|2022-06-16 15:25:00|86.46|83.58|85.81|82.93|86.58|83.7|84.73|81.85|0
1655393400000|2022-06-16 15:30:00|85.77|82.89|86.66|83.78|86.7|83.82|85.57|82.69|0
1655393700000|2022-06-16 15:35:00|86.78|83.9|86.05|83.17|87.02|84.14|85.93|83.05|0
1655394000000|2022-06-16 15:40:00|86.01|83.13|87.51|84.63|88.04|85.16|85.93|83.05|0
1655394300000|2022-06-16 15:45:00|87.61|84.73|87.47|84.59|87.98|85.1|87.43|84.55|0
1655394600000|2022-06-16 15:50:00|87.3|84.42|87.87|84.99|88.23|85.35|86.98|84.1|0
1655394900000|2022-06-16 15:55:00|87.83|84.95|86.3|83.42|87.92|85.04|86.3|83.42|0
1655395200000|2022-06-16 16:00:00|86.2|83.32|87.21|84.33|87.67|84.79|86.04|83.16|0
1655395500000|2022-06-16 16:05:00|87.3|84.42|88.36|85.48|88.36|85.48|86.97|84.09|0
1655395800000|2022-06-16 16:10:00|88.4|85.52|88.69|85.81|88.78|85.9|87.58|84.7|0
1655396100000|2022-06-16 16:15:00|88.73|85.85|88.28|85.4|88.73|85.85|87.5|84.62|0
1655396400000|2022-06-16 16:20:00|88.32|85.44|88.07|85.19|88.69|85.81|87.7|84.82|0
1655396700000|2022-06-16 16:25:00|87.94|85.06|86.59|83.71|88.36|85.48|86.39|83.51|0
1655397000000|2022-06-16 16:30:00|86.55|83.67|86.96|84.08|87.84|84.96|86.27|83.39|0
1655397300000|2022-06-16 16:35:00|87|84.12|87.51|84.63|88.19|85.31|87|84.12|0
1655397600000|2022-06-16 16:40:00|87.45|84.57|86.59|83.71|87.85|84.97|86.14|83.26|0
1655397900000|2022-06-16 16:45:00|86.67|83.79|86.14|83.26|87.12|84.24|85.8|82.92|0
1655398200000|2022-06-16 16:50:00|86.1|83.22|86.62|83.74|86.95|84.07|85.86|82.98|0
1655398500000|2022-06-16 16:55:00|86.58|83.7|86.78|83.9|87.48|84.6|86.58|83.7|0
1655398800000|2022-06-16 17:00:00|86.54|83.66|86.82|83.94|87.11|84.23|85.61|82.73|0
1655399100000|2022-06-16 17:05:00|86.74|83.86|85.35|82.47|87.11|84.23|84.81|81.93|0
1655399400000|2022-06-16 17:10:00|85.37|82.49|85.77|82.89|86.25|83.37|85.27|82.39|0
1655399700000|2022-06-16 17:15:00|85.73|82.85|86.25|83.37|86.25|83.37|85.38|82.5|0
1655400000000|2022-06-16 17:20:00|86.21|83.33|87.26|84.38|87.35|84.47|86.13|83.25|0
1655400300000|2022-06-16 17:25:00|87.22|84.34|85.2|82.32|87.51|84.63|84.48|81.6|0
1655400600000|2022-06-16 17:30:00|85.76|82.88|85.24|82.36|86.45|83.57|84.8|81.92|0
1655400900000|2022-06-16 17:35:00|85.2|82.32|85.6|82.72|86.48|83.6|85.12|82.24|0
1655401200000|2022-06-16 17:40:00|85.68|82.8|87.38|84.5|87.38|84.5|85.43|82.55|0
1655401500000|2022-06-16 17:45:00|87.46|84.58|87.38|84.5|88.16|85.28|87.23|84.35|0
1655401800000|2022-06-16 17:50:00|87.21|84.33|87.91|85.03|88.09|85.21|87.21|84.33|0
1655402100000|2022-06-16 17:55:00|87.87|84.99|86.98|84.1|88.69|85.81|86.44|83.56|0
1655402400000|2022-06-16 18:00:00|87.1|84.22|86.65|83.77|87.23|84.35|86.24|83.36|0
1655402700000|2022-06-16 18:05:00|86.69|83.81|87.39|84.51|87.81|84.93|86.44|83.56|0
1655403000000|2022-06-16 18:10:00|87.47|84.59|86.89|84.01|87.51|84.63|86.77|83.89|0
1655403300000|2022-06-16 18:15:00|86.93|84.05|87.01|84.13|87.51|84.63|86.89|84.01|0
1655403600000|2022-06-16 18:20:00|86.85|83.97|87.84|84.96|88.01|85.13|86.81|83.93|0
1655403900000|2022-06-16 18:25:00|87.8|84.92|88.13|85.25|88.13|85.25|87.51|84.63|0
1655404200000|2022-06-16 18:30:00|88.26|85.38|88|85.12|88.38|85.5|87.34|84.46|0
1655404500000|2022-06-16 18:35:00|87.96|85.08|87.71|84.83|88.42|85.54|87.38|84.5|0
1655404800000|2022-06-16 18:40:00|87.67|84.79|87.33|84.45|87.67|84.79|86.22|83.34|0
1655405100000|2022-06-16 18:45:00|87.42|84.54|89.68|86.8|89.68|86.8|86.92|84.04|0
1655405400000|2022-06-16 18:50:00|89.64|86.76|89.89|87.01|90.02|87.14|89.05|86.17|0
1655405700000|2022-06-16 18:55:00|89.85|86.97|94.54|91.66|95.41|92.53|88.58|85.7|0
1655406000000|2022-06-16 19:00:00|94.58|91.7|92.61|89.73|94.8|91.92|91.98|89.1|0
1655406300000|2022-06-16 19:05:00|92.78|89.9|91.22|88.34|93.64|90.76|91.22|88.34|0
1655406600000|2022-06-16 19:10:00|91.26|88.38|91.97|89.09|92.65|89.77|90.22|87.34|0
1655406900000|2022-06-16 19:15:00|92.31|89.43|91.47|88.59|93.16|90.28|91.47|88.59|0
1655407200000|2022-06-16 19:20:00|91.45|88.57|91.46|88.58|91.76|88.88|90.67|87.79|0
1655407500000|2022-06-16 19:25:00|91.55|88.67|90.88|88|91.84|88.96|90.05|87.17|0
1655407800000|2022-06-16 19:30:00|90.96|88.08|93.2|90.32|93.41|90.53|90.71|87.83|0
1655408100000|2022-06-16 19:35:00|93.45|90.57|92.12|89.24|93.49|90.61|91.08|88.2|0
1655408400000|2022-06-16 19:40:00|92.08|89.2|92.71|89.83|92.71|89.83|90.61|87.73|0
1655408700000|2022-06-16 19:45:00|92.75|89.87|93.99|91.11|94.42|91.54|92.33|89.45|0
1655409000000|2022-06-16 19:50:00|93.84|90.96|93.01|90.13|93.95|91.07|92.45|89.57|0
1655409300000|2022-06-16 19:55:00|92.79|89.91|90.11|87.23|93.18|90.3|90.11|87.23|0
1655409600000|2022-06-16 20:00:00|90.4|87.52|91|88.12|91.19|88.31|90.06|87.18|0
1655409900000|2022-06-16 20:05:00|91.06|88.18|91.52|88.64|91.52|88.64|89.88|87|0
1655410200000|2022-06-16 20:10:00|91.6|88.72|89.56|86.68|91.6|88.72|89.56|86.68|0
1655410500000|2022-06-16 20:15:00|90.01|86.65|91.17|87.81|91.25|87.89|89.99|86.63|0
1655410800000|2022-06-16 20:20:00|91.09|87.73|90.9|87.54|91.31|87.95|90.87|87.51|0
1655411100000|2022-06-16 20:25:00|90.92|87.56|90.44|87.08|91.21|87.85|90.44|87.08|0
1655411400000|2022-06-16 20:30:00|90.42|87.06|90.62|87.26|90.62|87.26|90.17|86.81|0
1655411700000|2022-06-16 20:35:00|90.66|87.3|90.74|87.38|90.79|87.43|90.48|87.12|0
1655412000000|2022-06-16 20:40:00|90.72|87.36|90.74|87.38|90.83|87.47|90.62|87.26|0
1655412300000|2022-06-16 20:45:00|90.68|87.32|89.79|86.43|90.68|87.32|89.79|86.43|0
1655412600000|2022-06-16 20:50:00|89.85|86.49|89.46|86.1|89.87|86.51|89.33|85.97|0
1655412900000|2022-06-16 20:55:00|89.5|86.14|89.56|86.2|89.74|86.38|89.27|85.91|0
1655413200000|2022-06-16 21:00:00|89.63|86.27|89.51|86.15|89.69|86.33|89.51|86.15|0
1655413500000|2022-06-16 21:05:00|89.52|86.16|89.52|86.16|89.61|86.25|89.48|86.12|0
1655413800000|2022-06-16 21:10:00|89.56|86.2|89.48|86.12|89.56|86.2|89.47|86.11|0
1655414100000|2022-06-16 21:15:00|89.55|86.19|89.48|86.12|89.56|86.2|89.47|86.11|0
1655414400000|2022-06-16 21:20:00|89.47|86.11|89.39|86.03|89.47|86.11|89.36|86|0
1655414700000|2022-06-16 21:25:00|89.41|86.05|89.37|86.01|89.48|86.12|89.37|86.01|0
1655415000000|2022-06-16 21:30:00|89.38|86.02|89.5|86.14|89.51|86.15|89.32|85.96|0
1655415300000|2022-06-16 21:35:00|89.51|86.15|89.56|86.2|89.57|86.21|89.51|86.15|0
1655415600000|2022-06-16 21:40:00|89.57|86.21|89.45|86.09|89.57|86.21|89.45|86.09|0
1655415900000|2022-06-16 21:45:00|89.48|86.12|89.64|86.28|89.64|86.28|89.47|86.11|0
1655416200000|2022-06-16 21:50:00|89.63|86.27|89.58|86.22|89.64|86.28|89.5|86.14|0
1655416500000|2022-06-16 21:55:00|89.56|86.2|89.45|86.09|89.58|86.22|89.43|86.07|0
1655416800000|2022-06-16 22:00:00|89.33|85.97|88.73|85.37|89.33|85.97|88.61|85.25|0
1655417100000|2022-06-16 22:05:00|88.67|85.31|89.22|85.86|89.3|85.94|88.53|85.17|0
1654499100000|2022-06-06 07:05:00|44.78|42.38|44.77|42.37|44.92|42.52|44.67|42.27|0
1654499400000|2022-06-06 07:10:00|44.73|42.33|44.77|42.37|44.9|42.5|44.73|42.33|0
1654499700000|2022-06-06 07:15:00|44.75|42.35|44.85|42.45|44.87|42.47|44.73|42.33|0
1654500000000|2022-06-06 07:20:00|44.87|42.47|44.66|42.26|45.02|42.62|44.63|42.23|0
1654500300000|2022-06-06 07:25:00|44.67|42.27|44.79|42.39|44.85|42.45|44.63|42.23|0
1654500600000|2022-06-06 07:30:00|44.81|42.41|44.99|42.59|45.08|42.68|44.81|42.41|0
1654500900000|2022-06-06 07:35:00|44.95|42.55|44.83|42.43|45.07|42.67|44.79|42.39|0
1654501200000|2022-06-06 07:40:00|44.77|42.37|44.83|42.43|44.89|42.49|44.64|42.24|0
1654501500000|2022-06-06 07:45:00|44.85|42.45|44.7|42.3|44.9|42.5|44.64|42.24|0
1654501800000|2022-06-06 07:50:00|44.72|42.32|44.2|41.8|44.78|42.38|43.96|41.56|0
1654502100000|2022-06-06 07:55:00|44.22|41.82|43.86|41.46|44.32|41.92|43.86|41.46|0
1654502400000|2022-06-06 08:00:00|43.83|41.43|43.66|41.26|43.84|41.44|43.59|41.19|0
1654502700000|2022-06-06 08:05:00|43.68|41.28|44.53|42.13|45.66|43.26|43.64|41.24|0
1654503000000|2022-06-06 08:10:00|44.49|42.09|44.21|41.81|44.57|42.17|44.11|41.71|0
1654503300000|2022-06-06 08:15:00|44.19|41.79|44.28|41.88|44.32|41.92|44.03|41.63|0
1654503600000|2022-06-06 08:20:00|44.31|41.91|44.18|41.78|44.32|41.92|44.16|41.76|0
1654503900000|2022-06-06 08:25:00|44.16|41.76|44.18|41.78|44.22|41.82|44.16|41.76|0
1654504200000|2022-06-06 08:30:00|44.16|41.76|44.24|41.84|44.28|41.88|43.96|41.56|0
1654504500000|2022-06-06 08:35:00|44.26|41.86|44.26|41.86|44.32|41.92|44.22|41.82|0
1654504800000|2022-06-06 08:40:00|44.24|41.84|44.24|41.84|44.26|41.86|44.14|41.74|0
1654505100000|2022-06-06 08:45:00|44.22|41.82|44.16|41.76|44.36|41.96|44.16|41.76|0
1654505400000|2022-06-06 08:50:00|44.15|41.75|44.02|41.62|44.3|41.9|44|41.6|0
1654505700000|2022-06-06 08:55:00|44.04|41.64|44.03|41.63|44.17|41.77|44|41.6|0
1654506000000|2022-06-06 09:00:00|44.05|41.65|44.17|41.77|44.23|41.83|44.01|41.61|0
1654506300000|2022-06-06 09:05:00|44.15|41.75|44.26|41.86|44.27|41.87|44.15|41.75|0
1654506600000|2022-06-06 09:10:00|44.27|41.87|44.23|41.83|44.31|41.91|44.23|41.83|0
1654506900000|2022-06-06 09:15:00|44.27|41.87|44.35|41.95|44.41|42.01|44.25|41.85|0
1654507200000|2022-06-06 09:20:00|44.37|41.97|44.39|41.99|44.45|42.05|44.34|41.94|0
1654507500000|2022-06-06 09:25:00|44.37|41.97|44.44|42.04|44.55|42.15|44.35|41.95|0
1654507800000|2022-06-06 09:30:00|44.46|42.06|44.5|42.1|44.6|42.2|44.44|42.04|0
1654508100000|2022-06-06 09:35:00|44.51|42.11|44.8|42.4|44.8|42.4|44.51|42.11|0
1654508400000|2022-06-06 09:40:00|44.81|42.41|44.84|42.44|44.9|42.5|44.66|42.26|0
1654508700000|2022-06-06 09:45:00|44.83|42.43|44.64|42.24|44.84|42.44|44.64|42.24|0
1654509000000|2022-06-06 09:50:00|44.65|42.25|44.8|42.4|44.82|42.42|44.62|42.22|0
1654509300000|2022-06-06 09:55:00|44.78|42.38|44.64|42.24|44.82|42.42|44.64|42.24|0
1654509600000|2022-06-06 10:00:00|44.66|42.26|44.49|42.09|44.7|42.3|44.41|42.01|0
1654509900000|2022-06-06 10:05:00|44.47|42.07|44.46|42.06|44.56|42.16|44.43|42.03|0
1654510200000|2022-06-06 10:10:00|44.45|42.05|44.47|42.07|44.53|42.13|44.41|42.01|0
1654510500000|2022-06-06 10:15:00|44.48|42.08|44.51|42.11|44.55|42.15|44.45|42.05|0
1654510800000|2022-06-06 10:20:00|44.49|42.09|44.39|41.99|44.53|42.13|44.35|41.95|0
1654511100000|2022-06-06 10:25:00|44.37|41.97|44.38|41.98|44.43|42.03|44.3|41.9|0
1654511400000|2022-06-06 10:30:00|44.37|41.97|44.31|41.91|44.45|42.05|44.27|41.87|0
1654511700000|2022-06-06 10:35:00|44.29|41.89|44.42|42.02|44.46|42.06|44.27|41.87|0
1654512000000|2022-06-06 10:40:00|44.4|42|44.38|41.98|44.41|42.01|44.36|41.96|0
1654512300000|2022-06-06 10:45:00|44.4|42|44.4|42|44.41|42.01|44.34|41.94|0
1654512600000|2022-06-06 10:50:00|44.39|41.99|44.28|41.88|44.42|42.02|44.26|41.86|0
1654512900000|2022-06-06 10:55:00|44.29|41.89|44.3|41.9|44.34|41.94|44.21|41.81|0
1654513200000|2022-06-06 11:00:00|44.34|41.94|44.48|42.08|44.52|42.12|44.34|41.94|0
1654513500000|2022-06-06 11:05:00|44.5|42.1|44.5|42.1|44.52|42.12|44.44|42.04|0
1654513800000|2022-06-06 11:10:00|44.49|42.09|44.51|42.11|44.52|42.12|44.46|42.06|0
1654514100000|2022-06-06 11:15:00|44.49|42.09|44.36|41.96|44.51|42.11|44.33|41.93|0
1654514400000|2022-06-06 11:20:00|44.35|41.95|44.21|41.81|44.41|42.01|44.19|41.79|0
1654514700000|2022-06-06 11:25:00|44.19|41.79|44.29|41.89|44.37|41.97|44.19|41.79|0
1654515000000|2022-06-06 11:30:00|44.3|41.9|44.31|41.91|44.35|41.95|44.17|41.77|0
1654515300000|2022-06-06 11:35:00|44.35|41.95|44.37|41.97|44.39|41.99|44.27|41.87|0
1654515600000|2022-06-06 11:40:00|44.36|41.96|44.52|42.12|44.53|42.13|44.36|41.96|0
1654515900000|2022-06-06 11:45:00|44.51|42.11|44.75|42.35|44.85|42.45|44.47|42.07|0
1654516200000|2022-06-06 11:50:00|44.76|42.36|44.55|42.15|44.83|42.43|44.46|42.06|0
1654516500000|2022-06-06 11:55:00|44.38|41.98|44.18|41.78|44.44|42.04|44.18|41.78|0
1654516800000|2022-06-06 12:00:00|44.14|41.74|44.28|41.88|44.28|41.88|44.14|41.74|0
1654517100000|2022-06-06 12:05:00|44.3|41.9|44.18|41.78|44.32|41.92|44.02|41.62|0
1654517400000|2022-06-06 12:10:00|44.2|41.8|44.12|41.72|44.2|41.8|44.07|41.67|0
1654517700000|2022-06-06 12:15:00|44.11|41.71|44.22|41.82|44.22|41.82|44.04|41.64|0
1654518000000|2022-06-06 12:20:00|44.21|41.81|44.45|42.05|44.5|42.1|44.21|41.81|0
1654518300000|2022-06-06 12:25:00|44.47|42.07|46.36|43.96|46.36|43.96|44.03|41.63|0
1654518600000|2022-06-06 12:30:00|46.35|43.95|46.16|43.76|46.35|43.95|46.12|43.72|0
1654518900000|2022-06-06 12:35:00|46.14|43.74|45.92|43.52|46.14|43.74|45.92|43.52|0
1654519200000|2022-06-06 12:40:00|45.94|43.54|46.02|43.62|46.12|43.72|45.92|43.52|0
1654519500000|2022-06-06 12:45:00|46.04|43.64|45.86|43.46|46.06|43.66|45.65|43.25|0
1654519800000|2022-06-06 12:50:00|45.87|43.47|46.05|43.65|46.14|43.74|45.81|43.41|0
1654520100000|2022-06-06 12:55:00|46.07|43.67|46.15|43.75|46.2|43.8|46|43.6|0
1654520400000|2022-06-06 13:00:00|46.13|43.73|46.11|43.71|46.24|43.84|46.09|43.69|0
1654520700000|2022-06-06 13:05:00|46.14|43.74|45.97|43.57|46.14|43.74|45.89|43.49|0
1654521000000|2022-06-06 13:10:00|45.99|43.59|45.97|43.57|46.01|43.61|45.84|43.44|0
1654521300000|2022-06-06 13:15:00|45.95|43.55|46.21|43.81|46.42|44.02|45.95|43.55|0
1654521600000|2022-06-06 13:20:00|46.23|43.83|46.35|43.95|46.48|44.08|46.19|43.79|0
1654521900000|2022-06-06 13:25:00|46.37|43.97|46.35|43.95|46.47|44.07|46.35|43.95|0
1654522200000|2022-06-06 13:30:00|46.24|43.84|46.35|43.95|46.72|44.32|45.96|43.56|0
1654522500000|2022-06-06 13:35:00|46.39|43.99|46.74|44.34|47.11|44.71|46.33|43.93|0
1654522800000|2022-06-06 13:40:00|46.7|44.3|46.41|44.01|46.9|44.5|45.78|43.38|0
1654523100000|2022-06-06 13:45:00|46.45|44.05|46.84|44.44|47.23|44.83|46.3|43.9|0
1654523400000|2022-06-06 13:50:00|46.82|44.42|46.68|44.28|47.11|44.71|46.57|44.17|0
1654523700000|2022-06-06 13:55:00|46.71|44.31|46.08|43.68|46.88|44.48|46.06|43.66|0
1654524000000|2022-06-06 14:00:00|46.03|43.63|45.21|42.81|46.08|43.68|45.11|42.71|0
1654524300000|2022-06-06 14:05:00|45.25|42.85|45.7|43.3|46.13|43.73|45.15|42.75|0
1654524600000|2022-06-06 14:10:00|45.65|43.25|45.55|43.15|45.76|43.36|45.47|43.07|0
1654524900000|2022-06-06 14:15:00|45.57|43.17|45.91|43.51|46.16|43.76|45.51|43.11|0
1654525200000|2022-06-06 14:20:00|46|43.6|46.24|43.84|46.24|43.84|45.79|43.39|0
1654525500000|2022-06-06 14:25:00|46.3|43.9|46.08|43.68|46.47|44.07|45.87|43.47|0
1654525800000|2022-06-06 14:30:00|46|43.6|45.92|43.52|46.22|43.82|45.81|43.41|0
1654526100000|2022-06-06 14:35:00|45.9|43.5|45.99|43.59|46.3|43.9|45.81|43.41|0
1654526400000|2022-06-06 14:40:00|45.93|43.53|45.93|43.53|46.4|44|45.81|43.41|0
1654526700000|2022-06-06 14:45:00|45.89|43.49|45.81|43.41|46.11|43.71|45.81|43.41|0
1654527000000|2022-06-06 14:50:00|45.83|43.43|46.19|43.79|46.21|43.81|45.63|43.23|0
1654527300000|2022-06-06 14:55:00|46.17|43.77|45.95|43.55|46.27|43.87|45.89|43.49|0
1654527600000|2022-06-06 15:00:00|45.93|43.53|46.11|43.71|46.15|43.75|45.65|43.25|0
1654527900000|2022-06-06 15:05:00|46.13|43.73|46.58|44.18|46.62|44.22|45.91|43.51|0
1654528200000|2022-06-06 15:10:00|46.64|44.24|47.32|44.92|47.51|45.11|46.64|44.24|0
1654528500000|2022-06-06 15:15:00|47.4|45|47.84|45.44|48.48|46.08|46.2|43.8|0
1654528800000|2022-06-06 15:20:00|47.9|45.5|47.71|45.31|47.97|45.57|47.48|45.08|0
1654529100000|2022-06-06 15:25:00|47.69|45.29|47.44|45.04|47.82|45.42|47.35|44.95|0
1654529400000|2022-06-06 15:30:00|47.5|45.1|47.58|45.18|47.69|45.29|47.27|44.87|0
1654529700000|2022-06-06 15:35:00|47.69|45.29|47.6|45.2|47.84|45.44|47.37|44.97|0
1654530000000|2022-06-06 15:40:00|47.64|45.24|47.04|44.64|47.67|45.27|46.99|44.59|0
1654530300000|2022-06-06 15:45:00|47.08|44.68|47.31|44.91|47.31|44.91|46.72|44.32|0
1654530600000|2022-06-06 15:50:00|47.35|44.95|47.2|44.8|47.43|45.03|47.01|44.61|0
1654530900000|2022-06-06 15:55:00|47.16|44.76|47.16|44.76|47.37|44.97|47.01|44.61|0
1654531200000|2022-06-06 16:00:00|47.2|44.8|48.4|46|48.64|46.24|47.14|44.74|0
1654531500000|2022-06-06 16:05:00|48.36|45.96|48.7|46.3|48.72|46.32|48.17|45.77|0
1654531800000|2022-06-06 16:10:00|48.72|46.32|48.98|46.58|49.15|46.75|48.64|46.24|0
1654532100000|2022-06-06 16:15:00|49.09|46.69|48.81|46.41|49.15|46.75|48.63|46.23|0
1654532400000|2022-06-06 16:20:00|48.85|46.45|49.11|46.71|49.11|46.71|48.61|46.21|0
1654532700000|2022-06-06 16:25:00|49.06|46.66|49.19|46.79|49.34|46.94|48.78|46.38|0
1654533000000|2022-06-06 16:30:00|49.21|46.81|48.92|46.52|49.63|47.23|48.91|46.51|0
1654533300000|2022-06-06 16:35:00|48.95|46.55|48.69|46.29|49.02|46.62|48.65|46.25|0
1654533600000|2022-06-06 16:40:00|48.71|46.31|48.59|46.19|48.82|46.42|48.48|46.08|0
1654533900000|2022-06-06 16:45:00|48.56|46.16|48.54|46.14|48.65|46.25|48.37|45.97|0
1654534200000|2022-06-06 16:50:00|48.6|46.2|48.54|46.14|48.95|46.55|48.51|46.11|0
1654534500000|2022-06-06 16:55:00|48.57|46.17|48.32|45.92|48.62|46.22|48.21|45.81|0
1654534800000|2022-06-06 17:00:00|48.3|45.9|48.73|46.33|48.73|46.33|48.3|45.9|0
1654535100000|2022-06-06 17:05:00|48.68|46.28|48.47|46.07|48.73|46.33|48.3|45.9|0
1654535400000|2022-06-06 17:10:00|48.4|46|47.91|45.51|49.03|46.63|47.72|45.32|0
1654535700000|2022-06-06 17:15:00|47.93|45.53|48.01|45.61|48.31|45.91|47.84|45.44|0
1654536000000|2022-06-06 17:20:00|48.03|45.63|47.91|45.51|48.29|45.89|47.73|45.33|0
1654536300000|2022-06-06 17:25:00|47.97|45.57|47.84|45.44|48.08|45.68|47.78|45.38|0
1654536600000|2022-06-06 17:30:00|47.86|45.46|47.6|45.2|47.95|45.55|47.52|45.12|0
1654536900000|2022-06-06 17:35:00|47.67|45.27|46.99|44.59|47.69|45.29|46.8|44.4|0
1654537200000|2022-06-06 17:40:00|46.95|44.55|46.68|44.28|47.01|44.61|46.51|44.11|0
1654537500000|2022-06-06 17:45:00|46.66|44.26|46.63|44.23|46.95|44.55|46.59|44.19|0
1654537800000|2022-06-06 17:50:00|46.65|44.25|46.55|44.15|46.7|44.3|46.34|43.94|0
1654538100000|2022-06-06 17:55:00|46.53|44.13|46.28|43.88|46.53|44.13|46.26|43.86|0
1654538400000|2022-06-06 18:00:00|46.26|43.86|46.34|43.94|46.48|44.08|46.26|43.86|0
1654538700000|2022-06-06 18:05:00|46.36|43.96|46.54|44.14|46.82|44.42|46.28|43.88|0
1654539000000|2022-06-06 18:10:00|46.57|44.17|46.75|44.35|46.75|44.35|46.46|44.06|0
1654539300000|2022-06-06 18:15:00|46.79|44.39|46.83|44.43|47.04|44.64|46.67|44.27|0
1654539600000|2022-06-06 18:20:00|46.85|44.45|47.55|45.15|47.76|45.36|46.85|44.45|0
1654539900000|2022-06-06 18:25:00|47.63|45.23|47.91|45.51|48.12|45.72|47.53|45.13|0
1654540200000|2022-06-06 18:30:00|47.97|45.57|47.91|45.51|48.14|45.74|47.78|45.38|0
1654540500000|2022-06-06 18:35:00|47.88|45.48|48.18|45.78|48.29|45.89|47.71|45.31|0
1654540800000|2022-06-06 18:40:00|48.16|45.76|47.8|45.4|48.21|45.81|47.73|45.33|0
1654541100000|2022-06-06 18:45:00|47.81|45.41|47.9|45.5|47.92|45.52|47.52|45.12|0
1654541400000|2022-06-06 18:50:00|47.99|45.59|47.92|45.52|48.72|46.32|47.9|45.5|0
1654541700000|2022-06-06 18:55:00|48.03|45.63|47.9|45.5|48.11|45.71|47.58|45.18|0
1654542000000|2022-06-06 19:00:00|47.96|45.56|47.92|45.52|48.15|45.75|47.58|45.18|0
1654542300000|2022-06-06 19:05:00|47.98|45.58|48.22|45.82|48.37|45.97|47.81|45.41|0
1654542600000|2022-06-06 19:10:00|48.26|45.86|48.26|45.86|48.65|46.25|47.6|45.2|0
1654542900000|2022-06-06 19:15:00|48.3|45.9|48.67|46.27|48.69|46.29|47.94|45.54|0
1654543200000|2022-06-06 19:20:00|48.73|46.33|48.54|46.14|49.06|46.66|48.32|45.92|0
1654543500000|2022-06-06 19:25:00|48.51|46.11|48.58|46.18|48.71|46.31|48.36|45.96|0
1654543800000|2022-06-06 19:30:00|48.62|46.22|48.51|46.11|48.71|46.31|48.27|45.87|0
1654544100000|2022-06-06 19:35:00|48.49|46.09|48.73|46.33|49.03|46.63|48.45|46.05|0
1654544400000|2022-06-06 19:40:00|48.77|46.37|47.95|45.55|48.9|46.5|47.95|45.55|0
1654544700000|2022-06-06 19:45:00|47.97|45.57|48.4|46|48.59|46.19|47.82|45.42|0
1654545000000|2022-06-06 19:50:00|48.42|46.02|46.95|44.55|48.42|46.02|46.95|44.55|0
1654545300000|2022-06-06 19:55:00|47.03|44.63|47.2|44.8|47.5|45.1|46.78|44.38|0
1654545600000|2022-06-06 20:00:00|47.35|44.95|47.48|45.08|47.5|45.1|47.27|44.87|0
1654545900000|2022-06-06 20:05:00|47.45|45.05|47.47|45.07|47.52|45.12|47.33|44.93|0
1654546200000|2022-06-06 20:10:00|47.5|45.1|47.49|45.09|47.54|45.14|47.32|44.92|0
1654546500000|2022-06-06 20:15:00|47.71|44.91|47.54|44.74|47.74|44.94|47.52|44.72|0
1654546800000|2022-06-06 20:20:00|47.57|44.77|47.53|44.73|47.57|44.77|47.48|44.68|0
1654547100000|2022-06-06 20:25:00|47.52|44.72|47.65|44.85|47.65|44.85|47.5|44.7|0
1654547400000|2022-06-06 20:30:00|47.62|44.82|47.43|44.63|47.63|44.83|47.41|44.61|0
1654547700000|2022-06-06 20:35:00|47.42|44.62|47.35|44.55|47.48|44.68|47.33|44.53|0
1654548000000|2022-06-06 20:40:00|47.36|44.56|47.37|44.57|47.41|44.61|47.35|44.55|0
1654548300000|2022-06-06 20:45:00|47.39|44.59|47.39|44.59|47.41|44.61|47.37|44.57|0
1654548600000|2022-06-06 20:50:00|47.34|44.54|47.26|44.46|47.39|44.59|47.24|44.44|0
1654548900000|2022-06-06 20:55:00|47.24|44.44|47.38|44.58|47.38|44.58|47.22|44.42|0
1654549200000|2022-06-06 21:00:00|47.37|44.57|47.34|44.54|47.39|44.59|47.34|44.54|0
1654549500000|2022-06-06 21:05:00|47.33|44.53|47.33|44.53|47.34|44.54|47.3|44.5|0
1654549800000|2022-06-06 21:10:00|47.31|44.51|47.35|44.55|47.44|44.64|47.3|44.5|0
1654550100000|2022-06-06 21:15:00|47.33|44.53|47.35|44.55|47.36|44.56|47.31|44.51|0
1654550400000|2022-06-06 21:20:00|47.33|44.53|47.37|44.57|47.39|44.59|47.33|44.53|0
1654550700000|2022-06-06 21:25:00|47.38|44.58|47.35|44.55|47.38|44.58|47.35|44.55|0
1654551000000|2022-06-06 21:30:00|47.34|44.54|47.43|44.63|47.43|44.63|47.34|44.54|0
1654551300000|2022-06-06 21:35:00|47.45|44.65|47.42|44.62|47.46|44.66|47.38|44.58|0
1654551600000|2022-06-06 21:40:00|47.41|44.61|47.38|44.58|47.41|44.61|47.38|44.58|0
1654551900000|2022-06-06 21:45:00|47.36|44.56|47.34|44.54|47.36|44.56|47.33|44.53|0
1654552200000|2022-06-06 21:50:00|47.36|44.56|47.34|44.54|47.36|44.56|47.34|44.54|0
1654552500000|2022-06-06 21:55:00|47.33|44.53|47.29|44.49|47.33|44.53|47.29|44.49|0
1654552800000|2022-06-06 22:00:00|47.38|44.58|47.31|44.51|47.39|44.59|47.14|44.34|0
1654553100000|2022-06-06 22:05:00|47.26|44.46|47.41|44.61|47.41|44.61|47.19|44.39|0
1654553400000|2022-06-06 22:10:00|47.38|44.58|47.3|44.5|47.43|44.63|47.27|44.47|0
1654553700000|2022-06-06 22:15:00|47.34|44.54|47.43|44.63|47.49|44.69|47.28|44.48|0
1654554000000|2022-06-06 22:20:00|47.42|44.62|47.6|44.8|47.62|44.82|47.42|44.62|0
1654554300000|2022-06-06 22:25:00|47.61|44.81|47.56|44.76|47.61|44.81|47.51|44.71|0
1654554600000|2022-06-06 22:30:00|47.57|44.77|47.67|44.87|47.7|44.9|47.53|44.73|0
1654554900000|2022-06-06 22:35:00|47.66|44.86|47.8|45|47.86|45.06|47.57|44.77|0
1654555200000|2022-06-06 22:40:00|47.78|44.98|47.78|44.98|47.84|45.04|47.68|44.88|0
1654555500000|2022-06-06 22:45:00|47.76|44.96|47.69|44.89|47.78|44.98|47.61|44.81|0
1654555800000|2022-06-06 22:50:00|47.68|44.88|47.71|44.91|47.73|44.93|47.58|44.78|0
1654556100000|2022-06-06 22:55:00|47.73|44.93|47.73|44.93|47.82|45.02|47.71|44.91|0
1654556400000|2022-06-06 23:00:00|47.72|44.92|47.66|44.86|47.79|44.99|47.66|44.86|0
1654556700000|2022-06-06 23:05:00|47.69|44.89|47.54|44.74|47.69|44.89|47.54|44.74|0
1654557000000|2022-06-06 23:10:00|47.56|44.76|47.49|44.69|47.57|44.77|47.47|44.67|0
1654557300000|2022-06-06 23:15:00|47.47|44.67|47.49|44.69|47.51|44.71|47.47|44.67|0
1654557600000|2022-06-06 23:20:00|47.47|44.67|47.54|44.74|47.55|44.75|47.47|44.67|0
1654557900000|2022-06-06 23:25:00|47.55|44.75|47.5|44.7|47.55|44.75|47.47|44.67|0
1654558200000|2022-06-06 23:30:00|47.47|44.67|47.51|44.71|47.51|44.71|47.46|44.66|0
1654558500000|2022-06-06 23:35:00|47.49|44.69|47.53|44.73|47.56|44.76|47.46|44.66|0
1654558800000|2022-06-06 23:40:00|47.55|44.75|47.48|44.68|47.59|44.79|47.48|44.68|0
1654559100000|2022-06-06 23:45:00|47.46|44.66|47.19|44.39|47.48|44.68|47.19|44.39|0
1654559400000|2022-06-06 23:50:00|47.16|44.36|47.16|44.36|47.24|44.44|47.06|44.26|0
1654559700000|2022-06-06 23:55:00|47.17|44.37|47.29|44.49|47.29|44.49|47.08|44.28|0
1654560000000|2022-06-07 00:00:00|47.27|44.47|47.88|45.08|47.89|45.09|47.25|44.45|0
1654560300000|2022-06-07 00:05:00|47.87|45.07|48.04|45.24|48.07|45.27|47.87|45.07|0
1654560600000|2022-06-07 00:10:00|48.05|45.25|48.15|45.35|48.2|45.4|48.03|45.23|0
1654560900000|2022-06-07 00:15:00|48.17|45.37|48.05|45.25|48.29|45.49|48|45.2|0
1654561200000|2022-06-07 00:20:00|48.1|45.3|48.28|45.48|48.32|45.52|48.07|45.27|0
1654561500000|2022-06-07 00:25:00|48.3|45.5|48.25|45.45|48.37|45.57|48.24|45.44|0
1654561800000|2022-06-07 00:30:00|48.26|45.46|48.58|45.78|48.63|45.83|48.25|45.45|0
1654562100000|2022-06-07 00:35:00|48.47|45.67|48.26|45.46|48.52|45.72|48.26|45.46|0
1654562400000|2022-06-07 00:40:00|48.24|45.44|48.21|45.41|48.34|45.54|48.21|45.41|0
1654562700000|2022-06-07 00:45:00|48.23|45.43|48.25|45.45|48.38|45.58|48.21|45.41|0
1654563000000|2022-06-07 00:50:00|48.23|45.43|48.41|45.61|48.45|45.65|48.19|45.39|0
1654563300000|2022-06-07 00:55:00|48.32|45.52|48.31|45.51|48.38|45.58|48.25|45.45|0
1654563600000|2022-06-07 01:00:00|48.29|45.49|48.03|45.23|48.32|45.52|48.03|45.23|0
1654563900000|2022-06-07 01:05:00|48.06|45.26|48.08|45.28|48.1|45.3|47.93|45.13|0
1654564200000|2022-06-07 01:10:00|48.05|45.25|48.18|45.38|48.23|45.43|48.01|45.21|0
1654564500000|2022-06-07 01:15:00|48.21|45.41|47.99|45.19|48.24|45.44|47.91|45.11|0
1654564800000|2022-06-07 01:20:00|47.98|45.18|48.16|45.36|48.2|45.4|47.98|45.18|0
1654565100000|2022-06-07 01:25:00|48.18|45.38|49.44|46.64|49.68|46.88|48.18|45.38|0
1654565400000|2022-06-07 01:30:00|49.37|46.57|49.21|46.41|49.59|46.79|49.18|46.38|0
1654565700000|2022-06-07 01:35:00|49.2|46.4|49.09|46.29|49.31|46.51|49|46.2|0
1654566000000|2022-06-07 01:40:00|49.11|46.31|48.8|46|49.15|46.35|48.8|46|0
1654566300000|2022-06-07 01:45:00|48.78|45.98|48.78|45.98|48.89|46.09|48.68|45.88|0
1654566600000|2022-06-07 01:50:00|48.76|45.96|48.82|46.02|48.85|46.05|48.74|45.94|0
1654566900000|2022-06-07 01:55:00|48.84|46.04|48.9|46.1|49.08|46.28|48.82|46.02|0
1654567200000|2022-06-07 02:00:00|48.89|46.09|48.97|46.17|49.01|46.21|48.8|46|0
1654567500000|2022-06-07 02:05:00|48.96|46.16|49.27|46.47|49.27|46.47|48.88|46.08|0
1654567800000|2022-06-07 02:10:00|49.25|46.45|49.37|46.57|49.39|46.59|49.25|46.45|0
1654568100000|2022-06-07 02:15:00|49.36|46.56|49.36|46.56|49.4|46.6|49.23|46.43|0
1654568400000|2022-06-07 02:20:00|49.34|46.54|49.14|46.34|49.35|46.55|49.09|46.29|0
1654568700000|2022-06-07 02:25:00|49.12|46.32|49.25|46.45|49.27|46.47|49.09|46.29|0
1654569000000|2022-06-07 02:30:00|49.24|46.44|49.33|46.53|49.35|46.55|49.2|46.4|0
1654569300000|2022-06-07 02:35:00|49.31|46.51|49.32|46.52|49.35|46.55|49.24|46.44|0
1654569600000|2022-06-07 02:40:00|49.33|46.53|49.36|46.56|49.37|46.57|49.31|46.51|0
1654569900000|2022-06-07 02:45:00|49.37|46.57|49.47|46.67|49.54|46.74|49.37|46.57|0
1654570200000|2022-06-07 02:50:00|49.48|46.68|49.39|46.59|49.48|46.68|49.37|46.57|0
1654570500000|2022-06-07 02:55:00|49.41|46.61|49.41|46.61|49.52|46.72|49.39|46.59|0
1654570800000|2022-06-07 03:00:00|49.4|46.6|48.12|45.32|49.43|46.63|48.08|45.28|0
1654571100000|2022-06-07 03:05:00|48.1|45.3|48.14|45.34|48.14|45.34|48.08|45.28|0
1654571400000|2022-06-07 03:10:00|48.12|45.32|47.99|45.19|48.12|45.32|47.94|45.14|0
1654571700000|2022-06-07 03:15:00|47.97|45.17|47.66|44.86|47.99|45.19|47.61|44.81|0
1654572000000|2022-06-07 03:20:00|47.7|44.9|47.55|44.75|47.71|44.91|47.55|44.75|0
1654572300000|2022-06-07 03:25:00|47.53|44.73|47.6|44.8|47.6|44.8|47.42|44.62|0
1654572600000|2022-06-07 03:30:00|47.58|44.78|47.62|44.82|47.64|44.84|47.57|44.77|0
1654572900000|2022-06-07 03:35:00|47.59|44.79|47.54|44.74|47.7|44.9|47.46|44.66|0
1654573200000|2022-06-07 03:40:00|47.55|44.75|47.5|44.7|47.59|44.79|47.48|44.68|0
1654573500000|2022-06-07 03:45:00|47.48|44.68|47.44|44.64|47.55|44.75|47.4|44.6|0
1654573800000|2022-06-07 03:50:00|47.42|44.62|47.37|44.57|47.52|44.72|47.35|44.55|0
1654574100000|2022-06-07 03:55:00|47.41|44.61|47.62|44.82|47.63|44.83|47.33|44.53|0
1654574400000|2022-06-07 04:00:00|47.6|44.8|47.72|44.92|47.78|44.98|47.59|44.79|0
1654574700000|2022-06-07 04:05:00|47.74|44.94|48.16|45.36|48.68|45.88|47.74|44.94|0
1654575000000|2022-06-07 04:10:00|48.18|45.38|48.14|45.34|48.18|45.38|48.12|45.32|0
1654575300000|2022-06-07 04:15:00|48.15|45.35|48.11|45.31|48.2|45.4|48.11|45.31|0
1654575600000|2022-06-07 04:20:00|48.14|45.34|48.03|45.23|48.14|45.34|48.01|45.21|0
1654575900000|2022-06-07 04:25:00|48.01|45.21|47.96|45.16|48.07|45.27|47.96|45.16|0
1654576200000|2022-06-07 04:30:00|47.98|45.18|48.52|45.72|48.54|45.74|47.96|45.16|0
1654576500000|2022-06-07 04:35:00|48.54|45.74|48.39|45.59|48.54|45.74|48.33|45.53|0
1654576800000|2022-06-07 04:40:00|48.38|45.58|48.41|45.61|48.47|45.67|48.37|45.57|0
1654577100000|2022-06-07 04:45:00|48.42|45.62|48.41|45.61|48.55|45.75|48.39|45.59|0
1654577400000|2022-06-07 04:50:00|48.43|45.63|48.43|45.63|48.45|45.65|48.33|45.53|0
1654577700000|2022-06-07 04:55:00|48.41|45.61|48.35|45.55|48.41|45.61|48.29|45.49|0
1654578000000|2022-06-07 05:00:00|48.34|45.54|48.3|45.5|48.38|45.58|48.23|45.43|0
1654578300000|2022-06-07 05:05:00|48.32|45.52|48.56|45.76|48.58|45.78|48.32|45.52|0
1654578600000|2022-06-07 05:10:00|48.58|45.78|48.66|45.86|48.71|45.91|48.49|45.69|0
1654578900000|2022-06-07 05:15:00|48.67|45.87|48.56|45.76|48.67|45.87|48.49|45.69|0
1654579200000|2022-06-07 05:20:00|48.57|45.77|48.88|46.08|48.92|46.12|48.48|45.68|0
1654579500000|2022-06-07 05:25:00|48.9|46.1|48.76|45.96|49.3|46.5|48.57|45.77|0
1654579800000|2022-06-07 05:30:00|48.74|45.94|49.97|47.17|50.14|47.34|48.68|45.88|0
1654580100000|2022-06-07 05:35:00|49.95|47.15|50|47.2|50.1|47.3|49.86|47.06|0
1654580400000|2022-06-07 05:40:00|50.01|47.21|49.9|47.1|50.01|47.21|49.79|46.99|0
1654580700000|2022-06-07 05:45:00|49.88|47.08|49.88|47.08|50.03|47.23|49.77|46.97|0
1654581000000|2022-06-07 05:50:00|49.85|47.05|49.85|47.05|49.92|47.12|49.76|46.96|0
1654581300000|2022-06-07 05:55:00|49.83|47.03|49.98|47.18|50.01|47.21|49.72|46.92|0
1654581600000|2022-06-07 06:00:00|49.94|47.14|49.25|46.45|49.94|47.14|49.16|46.36|0
1654581900000|2022-06-07 06:05:00|49.19|46.39|49.4|46.6|49.44|46.64|49.19|46.39|0
1654582200000|2022-06-07 06:10:00|49.43|46.63|49.29|46.49|49.43|46.63|49.29|46.49|0
1654582500000|2022-06-07 06:15:00|49.28|46.48|49.23|46.43|49.31|46.51|49.14|46.34|0
1654582800000|2022-06-07 06:20:00|49.2|46.4|49.27|46.47|49.32|46.52|49.09|46.29|0
1654583100000|2022-06-07 06:25:00|49.25|46.45|49.03|46.23|49.33|46.53|49.03|46.23|0
1654583400000|2022-06-07 06:30:00|49|46.2|49.16|46.36|49.18|46.38|48.89|46.09|0
1654583700000|2022-06-07 06:35:00|49.13|46.33|49.22|46.42|49.26|46.46|49.09|46.29|0
1654584000000|2022-06-07 06:40:00|49.2|46.4|49.31|46.51|49.31|46.51|49.07|46.27|0
1654584300000|2022-06-07 06:45:00|49.28|46.48|49.35|46.55|49.61|46.81|49.28|46.48|0
1654584600000|2022-06-07 06:50:00|49.39|46.59|49.3|46.5|49.39|46.59|49.13|46.33|0
1654584900000|2022-06-07 06:55:00|49.37|46.57|49.32|46.52|49.49|46.69|49.32|46.52|0
1654585200000|2022-06-07 07:00:00|49.35|46.55|49.26|46.46|49.35|46.55|48.92|46.12|0
1654585500000|2022-06-07 07:05:00|49.08|46.68|48.74|46.34|49.2|46.8|48.74|46.34|0
1654585800000|2022-06-07 07:10:00|48.77|46.37|48.4|46|48.83|46.43|48.37|45.97|0
1654586100000|2022-06-07 07:15:00|48.35|45.95|48.7|46.3|48.79|46.39|48.09|45.69|0
1654586400000|2022-06-07 07:20:00|48.72|46.32|49.12|46.72|49.61|47.21|48.6|46.2|0
1654586700000|2022-06-07 07:25:00|49.08|46.68|49.04|46.64|49.19|46.79|48.86|46.46|0
1654587000000|2022-06-07 07:30:00|49.05|46.65|48.91|46.51|49.05|46.65|48.64|46.24|0
1654587300000|2022-06-07 07:35:00|48.94|46.54|49.26|46.86|49.26|46.86|48.86|46.46|0
1654587600000|2022-06-07 07:40:00|49.28|46.88|48.97|46.57|49.28|46.88|48.88|46.48|0
1654587900000|2022-06-07 07:45:00|48.99|46.59|48.74|46.34|48.99|46.59|48.49|46.09|0
1654588200000|2022-06-07 07:50:00|48.73|46.33|48.8|46.4|48.87|46.47|48.62|46.22|0
1654588500000|2022-06-07 07:55:00|48.81|46.41|48.88|46.48|48.92|46.52|48.66|46.26|0
1654588800000|2022-06-07 08:00:00|48.85|46.45|48.72|46.32|48.99|46.59|48.66|46.26|0
1654589100000|2022-06-07 08:05:00|48.68|46.28|48.63|46.23|48.73|46.33|48.46|46.06|0
1654589400000|2022-06-07 08:10:00|48.6|46.2|48.72|46.32|48.76|46.36|48.57|46.17|0
1654589700000|2022-06-07 08:15:00|48.7|46.3|48.8|46.4|48.98|46.58|48.69|46.29|0
1654590000000|2022-06-07 08:20:00|48.76|46.36|48.72|46.32|48.89|46.49|48.67|46.27|0
1654590300000|2022-06-07 08:25:00|48.73|46.33|48.8|46.4|48.81|46.41|48.56|46.16|0
1654590600000|2022-06-07 08:30:00|48.78|46.38|48.67|46.27|48.85|46.45|48.6|46.2|0
1654590900000|2022-06-07 08:35:00|48.69|46.29|48.32|45.92|48.71|46.31|48.28|45.88|0
1654591200000|2022-06-07 08:40:00|48.3|45.9|48.66|46.26|49.03|46.63|48.3|45.9|0
1654591500000|2022-06-07 08:45:00|48.62|46.22|48.73|46.33|48.75|46.35|48.6|46.2|0
1654591800000|2022-06-07 08:50:00|48.74|46.34|48.75|46.35|48.83|46.43|48.7|46.3|0
1654592100000|2022-06-07 08:55:00|48.76|46.36|48.75|46.35|48.81|46.41|48.68|46.28|0
1654592400000|2022-06-07 09:00:00|48.78|46.38|49.01|46.61|49.01|46.61|48.66|46.26|0
1654592700000|2022-06-07 09:05:00|48.98|46.58|49.07|46.67|49.2|46.8|48.94|46.54|0
1654593000000|2022-06-07 09:10:00|49.09|46.69|49.24|46.84|49.27|46.87|49.05|46.65|0
1654593300000|2022-06-07 09:15:00|49.23|46.83|49|46.6|49.33|46.93|49|46.6|0
1654593600000|2022-06-07 09:20:00|49.03|46.63|48.89|46.49|49.04|46.64|48.87|46.47|0
1654593900000|2022-06-07 09:25:00|48.9|46.5|48.76|46.36|48.9|46.5|48.69|46.29|0
1654594200000|2022-06-07 09:30:00|48.75|46.35|48.69|46.29|48.78|46.38|48.6|46.2|0
1654594500000|2022-06-07 09:35:00|48.68|46.28|48.89|46.49|48.89|46.49|48.65|46.25|0
1654594800000|2022-06-07 09:40:00|48.91|46.51|49.14|46.74|49.17|46.77|48.91|46.51|0
1654595100000|2022-06-07 09:45:00|49.15|46.75|49.19|46.79|49.23|46.83|49.12|46.72|0
1654595400000|2022-06-07 09:50:00|49.21|46.81|49.3|46.9|49.32|46.92|49.19|46.79|0
1654595700000|2022-06-07 09:55:00|49.32|46.92|49.3|46.9|49.34|46.94|49.14|46.74|0
1654596000000|2022-06-07 10:00:00|49.32|46.92|49.16|46.76|49.32|46.92|49.14|46.74|0
1654596300000|2022-06-07 10:05:00|49.18|46.78|49.15|46.75|49.2|46.8|49.14|46.74|0
1654596600000|2022-06-07 10:10:00|49.16|46.76|49.18|46.78|49.2|46.8|49.14|46.74|0
1654596900000|2022-06-07 10:15:00|49.19|46.79|49.84|47.44|49.86|47.46|49.18|46.78|0
1654597200000|2022-06-07 10:20:00|49.86|47.46|49.86|47.46|50.11|47.71|49.78|47.38|0
1654597500000|2022-06-07 10:25:00|49.84|47.44|49.28|46.88|49.91|47.51|48.82|46.42|0
1654597800000|2022-06-07 10:30:00|49.26|46.86|48.94|46.54|49.28|46.88|48.9|46.5|0
1654598100000|2022-06-07 10:35:00|48.92|46.52|48.76|46.36|48.98|46.58|48.7|46.3|0
1654598400000|2022-06-07 10:40:00|48.75|46.35|49.02|46.62|49.02|46.62|48.72|46.32|0
1654598700000|2022-06-07 10:45:00|49.01|46.61|48.72|46.32|49.03|46.63|48.68|46.28|0
1654599000000|2022-06-07 10:50:00|48.7|46.3|48.7|46.3|48.79|46.39|48.57|46.17|0
1654599300000|2022-06-07 10:55:00|48.71|46.31|49.69|47.29|49.89|47.49|48.61|46.21|0
1654599600000|2022-06-07 11:00:00|49.73|47.33|49.72|47.32|54.74|52.34|42.99|40.59|0
1654599900000|2022-06-07 11:05:00|49.76|47.36|50.39|47.99|50.46|48.06|49.7|47.3|0
1654600200000|2022-06-07 11:10:00|50.5|48.1|50.28|47.88|51.29|48.89|49.88|47.48|0
1654600500000|2022-06-07 11:15:00|50.29|47.89|49.77|47.37|50.37|47.97|49.74|47.34|0
1654600800000|2022-06-07 11:20:00|49.76|47.36|50.32|47.92|50.53|48.13|49.73|47.33|0
1654601100000|2022-06-07 11:25:00|50.34|47.94|50.1|47.7|50.47|48.07|50.01|47.61|0
1654601400000|2022-06-07 11:30:00|50.12|47.72|50.03|47.63|50.19|47.79|49.97|47.57|0
1654601700000|2022-06-07 11:35:00|50.02|47.62|50.01|47.61|50.1|47.7|49.94|47.54|0
1654602000000|2022-06-07 11:40:00|49.97|47.57|50.21|47.81|50.24|47.84|49.97|47.57|0
1654602300000|2022-06-07 11:45:00|50.22|47.82|50.01|47.61|50.22|47.82|50|47.6|0
1654602600000|2022-06-07 11:50:00|50.03|47.63|50.25|47.85|50.25|47.85|50.02|47.62|0
1654602900000|2022-06-07 11:55:00|50.22|47.82|50.13|47.73|50.29|47.89|50.09|47.69|0
1654603200000|2022-06-07 12:00:00|50.09|47.69|50.33|47.93|50.33|47.93|49.94|47.54|0
1654603500000|2022-06-07 12:05:00|50.36|47.96|50.38|47.98|50.4|48|50.18|47.78|0
1654603800000|2022-06-07 12:10:00|50.39|47.99|50.38|47.98|50.51|48.11|50.27|47.87|0
1654604100000|2022-06-07 12:15:00|50.35|47.95|50.58|48.18|50.65|48.25|50.29|47.89|0
1654604400000|2022-06-07 12:20:00|50.6|48.2|50.24|47.84|50.6|48.2|50.13|47.73|0
1654604700000|2022-06-07 12:25:00|50.19|47.79|50.28|47.88|50.28|47.88|50.13|47.73|0
1654605000000|2022-06-07 12:30:00|50.26|47.86|50.24|47.84|50.78|48.38|50.21|47.81|0
1654605300000|2022-06-07 12:35:00|50.25|47.85|50.44|48.04|50.66|48.26|50.17|47.77|0
1654605600000|2022-06-07 12:40:00|50.46|48.06|50.39|47.99|50.68|48.28|50.37|47.97|0
1654605900000|2022-06-07 12:45:00|50.37|47.97|50.68|48.28|50.7|48.3|50.16|47.76|0
1654606200000|2022-06-07 12:50:00|50.7|48.3|50.77|48.37|50.82|48.42|50.48|48.08|0
1654606500000|2022-06-07 12:55:00|50.75|48.35|50.88|48.48|50.93|48.53|50.61|48.21|0
1654606800000|2022-06-07 13:00:00|50.92|48.52|50.68|48.28|50.93|48.53|50.65|48.25|0
1654607100000|2022-06-07 13:05:00|50.7|48.3|50.83|48.43|50.88|48.48|50.61|48.21|0
1654607400000|2022-06-07 13:10:00|50.81|48.41|51.06|48.66|51.19|48.79|50.77|48.37|0
1654607700000|2022-06-07 13:15:00|51.04|48.64|50.92|48.52|51.04|48.64|50.72|48.32|0
1654608000000|2022-06-07 13:20:00|50.94|48.54|50.85|48.45|50.97|48.57|50.72|48.32|0
1654608300000|2022-06-07 13:25:00|50.81|48.41|50.58|48.18|50.96|48.56|50.58|48.18|0
1654608600000|2022-06-07 13:30:00|50.56|48.16|49.59|47.19|50.99|48.59|49.53|47.13|0
1654608900000|2022-06-07 13:35:00|49.64|47.24|49.75|47.35|49.9|47.5|49.3|46.9|0
1654609200000|2022-06-07 13:40:00|49.7|47.3|49.4|47|49.9|47.5|49.3|46.9|0
1654609500000|2022-06-07 13:45:00|49.37|46.97|49.17|46.77|49.61|47.21|49.1|46.7|0
1654609800000|2022-06-07 13:50:00|49.16|46.76|48.86|46.46|49.23|46.83|48.43|46.03|0
1654610100000|2022-06-07 13:55:00|48.77|46.37|49.16|46.76|49.34|46.94|48.63|46.23|0
1654610400000|2022-06-07 14:00:00|49.14|46.74|48.64|46.24|49.39|46.99|48.62|46.22|0
1654610700000|2022-06-07 14:05:00|48.62|46.22|49.83|47.43|50.04|47.64|48.42|46.02|0
1654611000000|2022-06-07 14:10:00|49.77|47.37|50.1|47.7|50.34|47.94|49.61|47.21|0
1654611300000|2022-06-07 14:15:00|50.07|47.67|50.03|47.63|50.41|48.01|49.78|47.38|0
1654611600000|2022-06-07 14:20:00|49.96|47.56|49.5|47.1|50.18|47.78|49.12|46.72|0
1654611900000|2022-06-07 14:25:00|49.47|47.07|48.34|45.94|49.63|47.23|48.23|45.83|0
1654612200000|2022-06-07 14:30:00|48.32|45.92|47.65|45.25|48.47|46.07|47.62|45.22|0
1654612500000|2022-06-07 14:35:00|47.68|45.28|47.57|45.17|48.74|46.34|47.46|45.06|0
1654612800000|2022-06-07 14:40:00|47.61|45.21|48.01|45.61|48.09|45.69|47.23|44.83|0
1654613100000|2022-06-07 14:45:00|47.96|45.56|47.65|45.25|48.11|45.71|47.61|45.21|0
1654613400000|2022-06-07 14:50:00|47.63|45.23|47.73|45.33|47.98|45.58|47.6|45.2|0
1654613700000|2022-06-07 14:55:00|47.77|45.37|48.09|45.69|48.19|45.79|47.73|45.33|0
1654614000000|2022-06-07 15:00:00|48.04|45.64|48.26|45.86|48.3|45.9|47.81|45.41|0
1654614300000|2022-06-07 15:05:00|48.28|45.88|47.7|45.3|48.6|46.2|47.7|45.3|0
1654614600000|2022-06-07 15:10:00|47.77|45.37|47.45|45.05|47.81|45.41|47.32|44.92|0
1654614900000|2022-06-07 15:15:00|47.51|45.11|47.74|45.34|47.93|45.53|47.41|45.01|0
1654615200000|2022-06-07 15:20:00|47.68|45.28|48.23|45.83|48.23|45.83|47.57|45.17|0
1654615500000|2022-06-07 15:25:00|48.27|45.87|48.46|46.06|48.62|46.22|48.04|45.64|0
1654615800000|2022-06-07 15:30:00|48.44|46.04|48.27|45.87|48.51|46.11|47.53|45.13|0
1654616100000|2022-06-07 15:35:00|48.25|45.85|48.08|45.68|48.57|46.17|48.06|45.66|0
1654616400000|2022-06-07 15:40:00|48.09|45.69|48.23|45.83|48.34|45.94|48.06|45.66|0
1654616700000|2022-06-07 15:45:00|48.27|45.87|48.83|46.43|48.89|46.49|48.01|45.61|0
1654617000000|2022-06-07 15:50:00|48.87|46.47|48.76|46.36|48.96|46.56|48.48|46.08|0
1654617300000|2022-06-07 15:55:00|48.78|46.38|47.45|45.05|48.78|46.38|47.33|44.93|0
1654617600000|2022-06-07 16:00:00|47.41|45.01|47.6|45.2|47.69|45.29|47.28|44.88|0
1654617900000|2022-06-07 16:05:00|47.62|45.22|47.81|45.41|48.07|45.67|47.62|45.22|0
1654618200000|2022-06-07 16:10:00|47.77|45.37|47.47|45.07|47.9|45.5|47.43|45.03|0
1654618500000|2022-06-07 16:15:00|47.53|45.13|47.9|45.5|48.13|45.73|47.45|45.05|0
1654618800000|2022-06-07 16:20:00|47.94|45.54|47.77|45.37|48.05|45.65|47.7|45.3|0
1654619100000|2022-06-07 16:25:00|47.79|45.39|47.59|45.19|47.79|45.39|47.44|45.04|0
1654619400000|2022-06-07 16:30:00|47.57|45.17|47.23|44.83|47.76|45.36|47.12|44.72|0
1654619700000|2022-06-07 16:35:00|47.21|44.81|47.04|44.64|47.36|44.96|47.04|44.64|0
1654620000000|2022-06-07 16:40:00|47.02|44.62|46.85|44.45|47.02|44.62|46.55|44.15|0
1654620300000|2022-06-07 16:45:00|46.83|44.43|46.66|44.26|46.83|44.43|46.57|44.17|0
1654620600000|2022-06-07 16:50:00|46.64|44.24|46.51|44.11|46.93|44.53|46.45|44.05|0
1654620900000|2022-06-07 16:55:00|46.53|44.13|46.59|44.19|46.78|44.38|46.47|44.07|0
1654621200000|2022-06-07 17:00:00|46.57|44.17|46.3|43.9|46.74|44.34|46.26|43.86|0
1654621500000|2022-06-07 17:05:00|46.32|43.92|46.07|43.67|46.51|44.11|46.07|43.67|0
1654621800000|2022-06-07 17:10:00|46.03|43.63|46.03|43.63|46.23|43.83|45.97|43.57|0
1654622100000|2022-06-07 17:15:00|46.01|43.61|45.9|43.5|46.07|43.67|45.78|43.38|0
1654622400000|2022-06-07 17:20:00|45.92|43.52|45.4|43|46.55|44.15|45.13|42.73|0
1654622700000|2022-06-07 17:25:00|45.38|42.98|45.34|42.94|45.48|43.08|45.26|42.86|0
1654623000000|2022-06-07 17:30:00|45.21|42.81|45.35|42.95|45.5|43.1|45.17|42.77|0
1654623300000|2022-06-07 17:35:00|45.38|42.98|45.35|42.95|45.58|43.18|45.23|42.83|0
1654623600000|2022-06-07 17:40:00|45.33|42.93|45.39|42.99|45.6|43.2|45.33|42.93|0
1654623900000|2022-06-07 17:45:00|45.41|43.01|45.39|42.99|45.58|43.18|45.25|42.85|0
1654624200000|2022-06-07 17:50:00|45.37|42.97|45.45|43.05|45.49|43.09|45.17|42.77|0
1654624500000|2022-06-07 17:55:00|45.49|43.09|45.1|42.7|45.55|43.15|44.92|42.52|0
1654624800000|2022-06-07 18:00:00|45.07|42.67|44.83|42.43|45.2|42.8|44.81|42.41|0
1654625100000|2022-06-07 18:05:00|44.81|42.41|44.14|41.74|44.89|42.49|44.12|41.72|0
1654625400000|2022-06-07 18:10:00|44.17|41.77|43.9|41.5|44.18|41.78|43.86|41.46|0
1654625700000|2022-06-07 18:15:00|43.86|41.46|44.16|41.76|44.2|41.8|43.78|41.38|0
1654626000000|2022-06-07 18:20:00|44.18|41.78|44.08|41.68|44.24|41.84|44.06|41.66|0
1654626300000|2022-06-07 18:25:00|44.06|41.66|44|41.6|44.22|41.82|43.92|41.52|0
1654626600000|2022-06-07 18:30:00|43.98|41.58|43.7|41.3|44.08|41.68|43.62|41.22|0
1654626900000|2022-06-07 18:35:00|43.68|41.28|43.86|41.46|43.9|41.5|43.64|41.24|0
1654627200000|2022-06-07 18:40:00|43.82|41.42|44.48|42.08|44.64|42.24|43.8|41.4|0
1654627500000|2022-06-07 18:45:00|44.54|42.14|44.72|42.32|44.82|42.42|44.27|41.87|0
1654627800000|2022-06-07 18:50:00|44.7|42.3|44.47|42.07|44.78|42.38|44.41|42.01|0
1654628100000|2022-06-07 18:55:00|44.55|42.15|44.25|41.85|44.63|42.23|44.21|41.81|0
1654628400000|2022-06-07 19:00:00|44.23|41.83|43.91|41.51|44.31|41.91|43.85|41.45|0
1654628700000|2022-06-07 19:05:00|43.89|41.49|43.89|41.49|44.07|41.67|43.71|41.31|0
1654629000000|2022-06-07 19:10:00|43.85|41.45|43.99|41.59|44.15|41.75|43.73|41.33|0
1654629300000|2022-06-07 19:15:00|44.01|41.61|43.79|41.39|44.01|41.61|43.71|41.31|0
1654629600000|2022-06-07 19:20:00|43.77|41.37|43.71|41.31|43.84|41.44|43.55|41.15|0
1654629900000|2022-06-07 19:25:00|43.67|41.27|43.64|41.24|43.8|41.4|43.57|41.17|0
1654630200000|2022-06-07 19:30:00|43.66|41.26|43.63|41.23|44.68|42.28|43.45|41.05|0
1654630500000|2022-06-07 19:35:00|43.65|41.25|43.35|40.95|43.69|41.29|43.33|40.93|0
1654630800000|2022-06-07 19:40:00|43.33|40.93|43.37|40.97|43.53|41.13|43.23|40.83|0
1654631100000|2022-06-07 19:45:00|43.33|40.93|43.09|40.69|43.43|41.03|43.05|40.65|0
1654631400000|2022-06-07 19:50:00|43.11|40.71|42.99|40.59|43.25|40.85|42.9|40.5|0
1654631700000|2022-06-07 19:55:00|43.01|40.61|43.34|40.94|43.34|40.94|42.94|40.54|0
1654632000000|2022-06-07 20:00:00|43.27|40.87|43.66|41.26|43.78|41.38|43.27|40.87|0
1654632300000|2022-06-07 20:05:00|43.64|41.24|43.56|41.16|43.7|41.3|43.5|41.1|0
1654632600000|2022-06-07 20:10:00|43.58|41.18|43.58|41.18|43.58|41.18|43.52|41.12|0
1654632900000|2022-06-07 20:15:00|43.78|40.98|43.89|41.09|43.93|41.13|43.76|40.96|0
1654633200000|2022-06-07 20:20:00|43.87|41.07|43.89|41.09|43.95|41.15|43.77|40.97|0
1654633500000|2022-06-07 20:25:00|43.91|41.11|44.03|41.23|44.03|41.23|43.87|41.07|0
1654633800000|2022-06-07 20:30:00|44.01|41.21|43.99|41.19|44.11|41.31|43.99|41.19|0
1654634100000|2022-06-07 20:35:00|44.01|41.21|44.02|41.22|44.05|41.25|43.97|41.17|0
1654634400000|2022-06-07 20:40:00|44.01|41.21|44.1|41.3|44.14|41.34|43.95|41.15|0
1654634700000|2022-06-07 20:45:00|44.11|41.31|44.12|41.32|44.12|41.32|44.02|41.22|0
1654635000000|2022-06-07 20:50:00|44.1|41.3|44.12|41.32|44.22|41.42|44.08|41.28|0
1654635300000|2022-06-07 20:55:00|44.16|41.36|44.11|41.31|44.18|41.38|44.08|41.28|0
1654635600000|2022-06-07 21:00:00|44.15|41.35|44.15|41.35|44.19|41.39|44.13|41.33|0
1654635900000|2022-06-07 21:05:00|44.14|41.34|44.15|41.35|44.16|41.36|44.14|41.34|0
1654636200000|2022-06-07 21:10:00|44.14|41.34|44.13|41.33|44.14|41.34|44.13|41.33|0
1654636500000|2022-06-07 21:15:00|44.15|41.35|44.12|41.32|44.15|41.35|44.12|41.32|0
1654636800000|2022-06-07 21:20:00|44.11|41.31|44.1|41.3|44.12|41.32|44.1|41.3|0
1654637100000|2022-06-07 21:25:00|44.13|41.33|44.11|41.31|44.17|41.37|44.11|41.31|0
1654637400000|2022-06-07 21:30:00|44.1|41.3|44.05|41.25|44.1|41.3|44.04|41.24|0
1654637700000|2022-06-07 21:35:00|44.04|41.24|44.01|41.21|44.04|41.24|43.99|41.19|0
1654638000000|2022-06-07 21:40:00|44.02|41.22|44.05|41.25|44.06|41.26|44.02|41.22|0
1654638300000|2022-06-07 21:45:00|44.06|41.26|44.04|41.24|44.06|41.26|44.04|41.24|0
1654638600000|2022-06-07 21:50:00|44.05|41.25|44.03|41.23|44.05|41.25|44.03|41.23|0
1654638900000|2022-06-07 21:55:00|44.02|41.22|44.02|41.22|44.03|41.23|44.02|41.22|0
1654639200000|2022-06-07 22:00:00|44.11|41.31|43.87|41.07|44.11|41.31|43.81|41.01|0
1654639500000|2022-06-07 22:05:00|43.9|41.1|43.96|41.16|44.04|41.24|43.9|41.1|0
1654639800000|2022-06-07 22:10:00|43.95|41.15|43.76|40.96|43.96|41.16|43.68|40.88|0
1654640100000|2022-06-07 22:15:00|43.74|40.94|43.82|41.02|43.88|41.08|43.73|40.93|0
1654640400000|2022-06-07 22:20:00|43.83|41.03|43.88|41.08|43.96|41.16|43.83|41.03|0
1654640700000|2022-06-07 22:25:00|43.86|41.06|43.88|41.08|43.96|41.16|43.78|40.98|0
1654641000000|2022-06-07 22:30:00|43.86|41.06|43.95|41.15|43.95|41.15|43.86|41.06|0
1654641300000|2022-06-07 22:35:00|43.93|41.13|44.01|41.21|44.05|41.25|43.89|41.09|0
1654641600000|2022-06-07 22:40:00|43.97|41.17|43.89|41.09|44.01|41.21|43.89|41.09|0
1654641900000|2022-06-07 22:45:00|43.91|41.11|44.03|41.23|44.05|41.25|43.87|41.07|0
1654642200000|2022-06-07 22:50:00|44.01|41.21|43.95|41.15|44.07|41.27|43.93|41.13|0
1654642500000|2022-06-07 22:55:00|43.93|41.13|43.95|41.15|44.01|41.21|43.93|41.13|0
1654642800000|2022-06-07 23:00:00|43.93|41.13|43.89|41.09|43.95|41.15|43.89|41.09|0
1654643100000|2022-06-07 23:05:00|43.87|41.07|43.88|41.08|43.89|41.09|43.85|41.05|0
1654643400000|2022-06-07 23:10:00|43.86|41.06|43.94|41.14|43.94|41.14|43.86|41.06|0
1654643700000|2022-06-07 23:15:00|43.92|41.12|43.84|41.04|43.92|41.12|43.84|41.04|0
1654644000000|2022-06-07 23:20:00|43.86|41.06|43.86|41.06|43.92|41.12|43.84|41.04|0
1654644300000|2022-06-07 23:25:00|43.84|41.04|43.86|41.06|43.86|41.06|43.76|40.96|0
1654644600000|2022-06-07 23:30:00|43.84|41.04|44.08|41.28|44.08|41.28|43.82|41.02|0
1654644900000|2022-06-07 23:35:00|44.1|41.3|44.09|41.29|44.11|41.31|43.98|41.18|0
1654645200000|2022-06-07 23:40:00|44.1|41.3|44.29|41.49|44.35|41.55|44.07|41.27|0
1654645500000|2022-06-07 23:45:00|44.27|41.47|44.41|41.61|44.41|41.61|44.23|41.43|0
1654645800000|2022-06-07 23:50:00|44.43|41.63|44.37|41.57|44.45|41.65|44.3|41.5|0
1654646100000|2022-06-07 23:55:00|44.39|41.59|44.37|41.57|44.41|41.61|44.31|41.51|0
1654646400000|2022-06-08 00:00:00|44.35|41.55|44.31|41.51|44.47|41.67|44.15|41.35|0
1654646700000|2022-06-08 00:05:00|44.3|41.5|44.3|41.5|44.44|41.64|44.29|41.49|0
1654647000000|2022-06-08 00:10:00|44.26|41.46|44.12|41.32|44.32|41.52|44.09|41.29|0
1654647300000|2022-06-08 00:15:00|44.1|41.3|44.26|41.46|44.26|41.46|44.04|41.24|0
1654647600000|2022-06-08 00:20:00|44.28|41.48|44.32|41.52|44.48|41.68|44.22|41.42|0
1654647900000|2022-06-08 00:25:00|44.29|41.49|44.24|41.44|44.34|41.54|44.2|41.4|0
1654648200000|2022-06-08 00:30:00|44.22|41.42|44.07|41.27|44.22|41.42|44.06|41.26|0
1654648500000|2022-06-08 00:35:00|44.08|41.28|43.84|41.04|44.1|41.3|43.77|40.97|0
1654648800000|2022-06-08 00:40:00|43.83|41.03|43.82|41.02|43.84|41.04|43.69|40.89|0
1654649100000|2022-06-08 00:45:00|43.84|41.04|43.89|41.09|43.92|41.12|43.74|40.94|0
1654649400000|2022-06-08 00:50:00|43.9|41.1|43.78|40.98|43.92|41.12|43.78|40.98|0
1654649700000|2022-06-08 00:55:00|43.76|40.96|43.83|41.03|43.88|41.08|43.76|40.96|0
1654650000000|2022-06-08 01:00:00|43.78|40.98|43.81|41.01|43.82|41.02|43.71|40.91|0
1654650300000|2022-06-08 01:05:00|43.8|41|43.8|41|43.87|41.07|43.75|40.95|0
1654650600000|2022-06-08 01:10:00|43.81|41.01|43.77|40.97|43.85|41.05|43.77|40.97|0
1654650900000|2022-06-08 01:15:00|43.73|40.93|43.61|40.81|43.75|40.95|43.47|40.67|0
1654651200000|2022-06-08 01:20:00|43.59|40.79|43.75|40.95|43.83|41.03|43.57|40.77|0
1654651500000|2022-06-08 01:25:00|43.76|40.96|43.84|41.04|43.9|41.1|43.76|40.96|0
1654651800000|2022-06-08 01:30:00|43.83|41.03|43.68|40.88|43.86|41.06|43.55|40.75|0
1654652100000|2022-06-08 01:35:00|43.67|40.87|43.74|40.94|43.76|40.96|43.55|40.75|0
1654652400000|2022-06-08 01:40:00|43.73|40.93|43.66|40.86|43.77|40.97|43.62|40.82|0
1654652700000|2022-06-08 01:45:00|43.67|40.87|43.83|41.03|44.02|41.22|43.62|40.82|0
1654653000000|2022-06-08 01:50:00|43.8|41|43.75|40.95|43.84|41.04|43.7|40.9|0
1654653300000|2022-06-08 01:55:00|43.73|40.93|43.76|40.96|43.76|40.96|43.64|40.84|0
1654653600000|2022-06-08 02:00:00|43.74|40.94|43.66|40.86|43.74|40.94|43.64|40.84|0
1654653900000|2022-06-08 02:05:00|43.64|40.84|43.55|40.75|43.65|40.85|43.52|40.72|0
1654654200000|2022-06-08 02:10:00|43.56|40.76|43.6|40.8|43.65|40.85|43.5|40.7|0
1654654500000|2022-06-08 02:15:00|43.58|40.78|43.6|40.8|43.65|40.85|43.56|40.76|0
1654654800000|2022-06-08 02:20:00|43.59|40.79|43.67|40.87|43.69|40.89|43.57|40.77|0
1654655100000|2022-06-08 02:25:00|43.65|40.85|43.6|40.8|43.65|40.85|43.58|40.78|0
1654655400000|2022-06-08 02:30:00|43.59|40.79|43.61|40.81|43.69|40.89|43.59|40.79|0
1654655700000|2022-06-08 02:35:00|43.63|40.83|43.53|40.73|43.63|40.83|43.48|40.68|0
1654656000000|2022-06-08 02:40:00|43.51|40.71|43.63|40.83|43.63|40.83|43.47|40.67|0
1654656300000|2022-06-08 02:45:00|43.61|40.81|43.88|41.08|43.9|41.1|43.59|40.79|0
1654656600000|2022-06-08 02:50:00|43.87|41.07|43.9|41.1|43.9|41.1|43.82|41.02|0
1654656900000|2022-06-08 02:55:00|43.92|41.12|44|41.2|44.01|41.21|43.84|41.04|0
1654657200000|2022-06-08 03:00:00|44.02|41.22|43.98|41.18|44.04|41.24|43.94|41.14|0
1654657500000|2022-06-08 03:05:00|43.97|41.17|44.19|41.39|44.19|41.39|43.94|41.14|0
1654657800000|2022-06-08 03:10:00|44.18|41.38|44.27|41.47|44.31|41.51|44.15|41.35|0
1654658100000|2022-06-08 03:15:00|44.28|41.48|44.67|41.87|44.73|41.93|44.22|41.42|0
1654658400000|2022-06-08 03:20:00|44.65|41.85|44.98|42.18|45.14|42.34|44.65|41.85|0
1654658700000|2022-06-08 03:25:00|45.02|42.22|44.92|42.12|45.12|42.32|44.92|42.12|0
1654659000000|2022-06-08 03:30:00|44.94|42.14|45.06|42.26|45.08|42.28|44.84|42.04|0
1654659300000|2022-06-08 03:35:00|45.04|42.24|45.01|42.21|45.06|42.26|44.93|42.13|0
1654659600000|2022-06-08 03:40:00|45.03|42.23|45.09|42.29|45.15|42.35|45.01|42.21|0
1654659900000|2022-06-08 03:45:00|45.1|42.3|44.94|42.14|45.15|42.35|44.91|42.11|0
1654660200000|2022-06-08 03:50:00|44.93|42.13|45.03|42.23|45.05|42.25|44.93|42.13|0
1654660500000|2022-06-08 03:55:00|45.05|42.25|45.03|42.23|45.07|42.27|44.99|42.19|0
1654660800000|2022-06-08 04:00:00|45.05|42.25|45.08|42.28|45.1|42.3|45.01|42.21|0
1654661100000|2022-06-08 04:05:00|45.09|42.29|45.11|42.31|45.11|42.31|45.03|42.23|0
1654661400000|2022-06-08 04:10:00|45.08|42.28|45.04|42.24|45.11|42.31|45.04|42.24|0
1654661700000|2022-06-08 04:15:00|45.06|42.26|45.04|42.24|45.07|42.27|44.88|42.08|0
1654662000000|2022-06-08 04:20:00|45.02|42.22|44.88|42.08|45.02|42.22|44.82|42.02|0
1654662300000|2022-06-08 04:25:00|44.86|42.06|44.86|42.06|44.96|42.16|44.83|42.03|0
1654662600000|2022-06-08 04:30:00|44.84|42.04|44.89|42.09|44.96|42.16|44.82|42.02|0
1654662900000|2022-06-08 04:35:00|44.9|42.1|44.96|42.16|44.98|42.18|44.88|42.08|0
1654663200000|2022-06-08 04:40:00|44.94|42.14|44.93|42.13|44.97|42.17|44.89|42.09|0
1654663500000|2022-06-08 04:45:00|44.92|42.12|44.92|42.12|44.95|42.15|44.89|42.09|0
1654663800000|2022-06-08 04:50:00|44.93|42.13|45.22|42.42|45.22|42.42|44.93|42.13|0
1654664100000|2022-06-08 04:55:00|45.19|42.39|45.32|42.52|45.34|42.54|45.13|42.33|0
1654664400000|2022-06-08 05:00:00|45.34|42.54|45.1|42.3|45.34|42.54|45.09|42.29|0
1654664700000|2022-06-08 05:05:00|45.11|42.31|44.85|42.05|45.11|42.31|44.85|42.05|0
1654665000000|2022-06-08 05:10:00|44.87|42.07|44.79|41.99|44.87|42.07|44.77|41.97|0
1654665300000|2022-06-08 05:15:00|44.8|42|44.93|42.13|44.97|42.17|44.76|41.96|0
1654665600000|2022-06-08 05:20:00|44.97|42.17|44.96|42.16|45.01|42.21|44.78|41.98|0
1654665900000|2022-06-08 05:25:00|44.98|42.18|44.96|42.16|45.11|42.31|44.92|42.12|0
1654666200000|2022-06-08 05:30:00|44.99|42.19|44.66|41.86|44.99|42.19|44.62|41.82|0
1654666500000|2022-06-08 05:35:00|44.68|41.88|44.72|41.92|44.82|42.02|44.68|41.88|0
1654666800000|2022-06-08 05:40:00|44.74|41.94|44.68|41.88|44.74|41.94|44.52|41.72|0
1654667100000|2022-06-08 05:45:00|44.67|41.87|44.69|41.89|44.74|41.94|44.62|41.82|0
1654667400000|2022-06-08 05:50:00|44.68|41.88|44.68|41.88|44.71|41.91|44.63|41.83|0
1654667700000|2022-06-08 05:55:00|44.69|41.89|44.65|41.85|44.83|42.03|44.63|41.83|0
1654668000000|2022-06-08 06:00:00|44.67|41.87|44.77|41.97|44.79|41.99|44.65|41.85|0
1654668300000|2022-06-08 06:05:00|44.75|41.95|44.73|41.93|44.85|42.05|44.67|41.87|0
1654668600000|2022-06-08 06:10:00|44.75|41.95|44.91|42.11|44.91|42.11|44.75|41.95|0
1654668900000|2022-06-08 06:15:00|44.92|42.12|44.83|42.03|44.99|42.19|44.83|42.03|0
1654669200000|2022-06-08 06:20:00|44.82|42.02|44.46|41.66|44.85|42.05|44.44|41.64|0
1654669500000|2022-06-08 06:25:00|44.48|41.68|44.54|41.74|44.58|41.78|44.4|41.6|0
1654669800000|2022-06-08 06:30:00|44.52|41.72|44.38|41.58|44.54|41.74|44.32|41.52|0
1654670100000|2022-06-08 06:35:00|44.39|41.59|44.47|41.67|44.48|41.68|44.38|41.58|0
1654670400000|2022-06-08 06:40:00|44.48|41.68|44.56|41.76|44.6|41.8|44.42|41.62|0
1654670700000|2022-06-08 06:45:00|44.6|41.8|44.64|41.84|44.64|41.84|44.56|41.76|0
1654671000000|2022-06-08 06:50:00|44.62|41.82|44.8|42|44.8|42|44.56|41.76|0
1654671300000|2022-06-08 06:55:00|44.82|42.02|44.59|41.79|44.82|42.02|44.59|41.79|0
1654671600000|2022-06-08 07:00:00|44.67|41.87|45.02|42.22|45.08|42.28|44.65|41.85|0
1654671900000|2022-06-08 07:05:00|44.81|42.41|44.79|42.39|45.45|43.05|44.4|42|0
1654672200000|2022-06-08 07:10:00|44.83|42.43|44.67|42.27|44.97|42.57|44.63|42.23|0
1654672500000|2022-06-08 07:15:00|44.69|42.29|44.6|42.2|44.75|42.35|44.44|42.04|0
1654672800000|2022-06-08 07:20:00|44.61|42.21|44.59|42.19|44.81|42.41|44.54|42.14|0
1654673100000|2022-06-08 07:25:00|44.6|42.2|44.63|42.23|44.75|42.35|44.49|42.09|0
1654673400000|2022-06-08 07:30:00|44.64|42.24|44.54|42.14|44.68|42.28|44.5|42.1|0
1654673700000|2022-06-08 07:35:00|44.56|42.16|44.46|42.06|44.76|42.36|44.46|42.06|0
1654674000000|2022-06-08 07:40:00|44.44|42.04|44.32|41.92|44.44|42.04|44.24|41.84|0
1654674300000|2022-06-08 07:45:00|44.38|41.98|44.44|42.04|44.48|42.08|44.26|41.86|0
1654674600000|2022-06-08 07:50:00|44.46|42.06|44.39|41.99|44.46|42.06|44.19|41.79|0
1654674900000|2022-06-08 07:55:00|44.37|41.97|44.55|42.15|44.55|42.15|44.3|41.9|0
1654675200000|2022-06-08 08:00:00|44.59|42.19|44.47|42.07|44.67|42.27|44.37|41.97|0
1654675500000|2022-06-08 08:05:00|44.49|42.09|44.49|42.09|44.69|42.29|44.43|42.03|0
1654675800000|2022-06-08 08:10:00|44.47|42.07|44.49|42.09|44.57|42.17|44.35|41.95|0
1654676100000|2022-06-08 08:15:00|44.51|42.11|44.64|42.24|44.83|42.43|44.49|42.09|0
1654676400000|2022-06-08 08:20:00|44.63|42.23|44.34|41.94|44.71|42.31|44.3|41.9|0
1654676700000|2022-06-08 08:25:00|44.32|41.92|44.24|41.84|44.44|42.04|44.22|41.82|0
1654677000000|2022-06-08 08:30:00|44.22|41.82|44.18|41.78|44.3|41.9|44.18|41.78|0
1654677300000|2022-06-08 08:35:00|44.2|41.8|44.14|41.74|44.2|41.8|44|41.6|0
1654677600000|2022-06-08 08:40:00|44.16|41.76|44.11|41.71|44.24|41.84|44.11|41.71|0
1654677900000|2022-06-08 08:45:00|44.1|41.7|44.12|41.72|44.22|41.82|43.98|41.58|0
1654678200000|2022-06-08 08:50:00|44.11|41.71|44.06|41.66|44.3|41.9|44|41.6|0
1654678500000|2022-06-08 08:55:00|44.08|41.68|44.2|41.8|44.3|41.9|44.08|41.68|0
1654678800000|2022-06-08 09:00:00|44.21|41.81|44.35|41.95|44.37|41.97|44.15|41.75|0
1654679100000|2022-06-08 09:05:00|44.38|41.98|44.63|42.23|44.65|42.25|44.37|41.97|0
1654679400000|2022-06-08 09:10:00|44.61|42.21|44.41|42.01|44.69|42.29|44.33|41.93|0
1654679700000|2022-06-08 09:15:00|44.39|41.99|44.82|42.42|44.96|42.56|44.35|41.95|0
1654680000000|2022-06-08 09:20:00|44.83|42.43|44.84|42.44|44.86|42.46|44.74|42.34|0
1654680300000|2022-06-08 09:25:00|44.8|42.4|44.94|42.54|44.94|42.54|44.7|42.3|0
1654680600000|2022-06-08 09:30:00|44.95|42.55|44.82|42.42|44.96|42.56|44.71|42.31|0
1654680900000|2022-06-08 09:35:00|44.81|42.41|44.81|42.41|44.93|42.53|44.69|42.29|0
1654681200000|2022-06-08 09:40:00|44.82|42.42|44.67|42.27|44.93|42.53|44.59|42.19|0
1654681500000|2022-06-08 09:45:00|44.68|42.28|44.69|42.29|44.7|42.3|44.57|42.17|0
1654681800000|2022-06-08 09:50:00|44.71|42.31|44.72|42.32|44.75|42.35|44.61|42.21|0
1654682100000|2022-06-08 09:55:00|44.73|42.33|44.87|42.47|44.87|42.47|44.67|42.27|0
1654682400000|2022-06-08 10:00:00|44.89|42.49|44.32|41.92|44.89|42.49|44.17|41.77|0
1654682700000|2022-06-08 10:05:00|44.33|41.93|44.51|42.11|44.67|42.27|44.29|41.89|0
1654683000000|2022-06-08 10:10:00|44.54|42.14|44.53|42.13|44.57|42.17|44.4|42|0
1654683300000|2022-06-08 10:15:00|44.55|42.15|44.51|42.11|44.55|42.15|44.37|41.97|0
1654683600000|2022-06-08 10:20:00|44.5|42.1|44.46|42.06|44.55|42.15|44.39|41.99|0
1654683900000|2022-06-08 10:25:00|44.5|42.1|44.5|42.1|44.54|42.14|44.4|42|0
1654684200000|2022-06-08 10:30:00|44.52|42.12|44.58|42.18|44.62|42.22|44.46|42.06|0
1654684500000|2022-06-08 10:35:00|44.56|42.16|44.39|41.99|44.6|42.2|44.36|41.96|0
1654684800000|2022-06-08 10:40:00|44.38|41.98|44.35|41.95|44.42|42.02|44.28|41.88|0
1654685100000|2022-06-08 10:45:00|44.36|41.96|44.12|41.72|44.44|42.04|44.12|41.72|0
1654685400000|2022-06-08 10:50:00|44.1|41.7|43.84|41.44|44.25|41.85|43.8|41.4|0
1654685700000|2022-06-08 10:55:00|43.85|41.45|43.91|41.51|43.96|41.56|43.82|41.42|0
1654686000000|2022-06-08 11:00:00|43.93|41.53|44.42|42.02|44.42|42.02|43.93|41.53|0
1654686300000|2022-06-08 11:05:00|44.4|42|44.34|41.94|44.48|42.08|44.34|41.94|0
1654686600000|2022-06-08 11:10:00|44.36|41.96|44.03|41.63|44.38|41.98|44.01|41.61|0
1654686900000|2022-06-08 11:15:00|44.09|41.69|43.9|41.5|44.32|41.92|43.83|41.43|0
1654687200000|2022-06-08 11:20:00|43.91|41.51|43.93|41.53|44|41.6|43.85|41.45|0
1654687500000|2022-06-08 11:25:00|43.94|41.54|43.83|41.43|43.94|41.54|43.83|41.43|0
1654687800000|2022-06-08 11:30:00|43.75|41.35|43.57|41.17|43.81|41.41|43.49|41.09|0
1654688100000|2022-06-08 11:35:00|43.55|41.15|43.55|41.15|43.61|41.21|43.5|41.1|0
1654688400000|2022-06-08 11:40:00|43.57|41.17|43.73|41.33|43.78|41.38|43.57|41.17|0
1654688700000|2022-06-08 11:45:00|43.72|41.32|43.9|41.5|43.9|41.5|43.68|41.28|0
1654689000000|2022-06-08 11:50:00|43.92|41.52|44.02|41.62|44.04|41.64|43.92|41.52|0
1654689300000|2022-06-08 11:55:00|44.04|41.64|44.02|41.62|44.04|41.64|43.92|41.52|0
1654689600000|2022-06-08 12:00:00|44.03|41.63|44.08|41.68|44.21|41.81|44|41.6|0
1654689900000|2022-06-08 12:05:00|44.1|41.7|44.05|41.65|44.1|41.7|43.91|41.51|0
1654690200000|2022-06-08 12:10:00|43.99|41.59|43.95|41.55|44.09|41.69|43.79|41.39|0
1654690500000|2022-06-08 12:15:00|43.97|41.57|44.03|41.63|44.15|41.75|43.97|41.57|0
1654690800000|2022-06-08 12:20:00|44.05|41.65|44.38|41.98|44.39|41.99|44.03|41.63|0
1654691100000|2022-06-08 12:25:00|44.41|42.01|44.41|42.01|44.51|42.11|44.3|41.9|0
1654691400000|2022-06-08 12:30:00|44.45|42.05|44.78|42.38|44.93|42.53|44.43|42.03|0
1654691700000|2022-06-08 12:35:00|44.79|42.39|44.04|41.64|44.85|42.45|43.82|41.42|0
1654692000000|2022-06-08 12:40:00|44.05|41.65|43.86|41.46|44.26|41.86|43.86|41.46|0
1654692300000|2022-06-08 12:45:00|43.85|41.45|44.2|41.8|44.2|41.8|43.82|41.42|0
1654692600000|2022-06-08 12:50:00|44.22|41.82|44.46|42.06|44.53|42.13|44.09|41.69|0
1654692900000|2022-06-08 12:55:00|44.48|42.08|44.36|41.96|44.52|42.12|44.22|41.82|0
1654693200000|2022-06-08 13:00:00|44.38|41.98|44.23|41.83|44.76|42.36|44.23|41.83|0
1654693500000|2022-06-08 13:05:00|44.25|41.85|44.75|42.35|44.95|42.55|44.25|41.85|0
1654693800000|2022-06-08 13:10:00|44.81|42.41|44.67|42.27|44.92|42.52|44.62|42.22|0
1654694100000|2022-06-08 13:15:00|44.66|42.26|44.79|42.39|44.86|42.46|44.66|42.26|0
1654694400000|2022-06-08 13:20:00|44.8|42.4|44.76|42.36|44.88|42.48|44.7|42.3|0
1654694700000|2022-06-08 13:25:00|44.72|42.32|44.58|42.18|44.72|42.32|44.52|42.12|0
1654695000000|2022-06-08 13:30:00|44.64|42.24|45.02|42.62|45.6|43.2|44.56|42.16|0
1654695300000|2022-06-08 13:35:00|45.03|42.63|44.41|42.01|45.16|42.76|44.27|41.87|0
1654695600000|2022-06-08 13:40:00|44.55|42.15|44.73|42.33|44.84|42.44|44.43|42.03|0
1654695900000|2022-06-08 13:45:00|44.71|42.31|43.43|41.03|44.86|42.46|43.18|40.78|0
1654696200000|2022-06-08 13:50:00|43.41|41.01|43.11|40.71|44.28|41.88|43.02|40.62|0
1654696500000|2022-06-08 13:55:00|43.06|40.66|43.33|40.93|43.39|40.99|42.98|40.58|0
1654696800000|2022-06-08 14:00:00|43.29|40.89|43.16|40.76|43.94|41.54|43.16|40.76|0
1654697100000|2022-06-08 14:05:00|43.12|40.72|43.61|41.21|43.74|41.34|43.03|40.63|0
1654697400000|2022-06-08 14:10:00|43.63|41.23|44.89|42.49|44.89|42.49|43.63|41.23|0
1654697700000|2022-06-08 14:15:00|44.94|42.54|44.36|41.96|45.09|42.69|44.36|41.96|0
1654698000000|2022-06-08 14:20:00|44.32|41.92|43.74|41.34|44.32|41.92|43.7|41.3|0
1654698300000|2022-06-08 14:25:00|43.84|41.44|44.2|41.8|44.2|41.8|43.76|41.36|0
1654698600000|2022-06-08 14:30:00|44.19|41.79|43.7|41.3|44.36|41.96|43.58|41.18|0
1654698900000|2022-06-08 14:35:00|43.68|41.28|43.8|41.4|43.86|41.46|43.42|41.02|0
1654699200000|2022-06-08 14:40:00|43.78|41.38|43.61|41.21|44.49|42.09|43.51|41.11|0
1654699500000|2022-06-08 14:45:00|43.59|41.19|43.35|40.95|43.59|41.19|43.19|40.79|0
1654699800000|2022-06-08 14:50:00|43.31|40.91|43.35|40.95|43.5|41.1|43.15|40.75|0
1654700100000|2022-06-08 14:55:00|43.38|40.98|43.8|41.4|44.02|41.62|43.34|40.94|0
1654700400000|2022-06-08 15:00:00|43.76|41.36|43.92|41.52|44.12|41.72|43.7|41.3|0
1654700700000|2022-06-08 15:05:00|43.96|41.56|43.72|41.32|43.96|41.56|43.66|41.26|0
1654701000000|2022-06-08 15:10:00|43.7|41.3|43.2|40.8|43.86|41.46|43.18|40.78|0
1654701300000|2022-06-08 15:15:00|43.1|40.7|42.83|40.43|43.57|41.17|42.63|40.23|0
1654701600000|2022-06-08 15:20:00|42.81|40.41|43.06|40.66|43.1|40.7|42.73|40.33|0
1654701900000|2022-06-08 15:25:00|43.08|40.68|42.92|40.52|43.1|40.7|42.82|40.42|0
1654702200000|2022-06-08 15:30:00|42.91|40.51|42.88|40.48|43.04|40.64|42.72|40.32|0
1654702500000|2022-06-08 15:35:00|42.84|40.44|42.82|40.42|42.96|40.56|42.74|40.34|0
1654702800000|2022-06-08 15:40:00|42.8|40.4|43.35|40.95|43.39|40.99|42.57|40.17|0
1654703100000|2022-06-08 15:45:00|43.27|40.87|42.83|40.43|43.31|40.91|42.65|40.25|0
1654703400000|2022-06-08 15:50:00|42.87|40.47|42.77|40.37|42.87|40.47|42.62|40.22|0
1654703700000|2022-06-08 15:55:00|42.75|40.35|42.91|40.51|42.99|40.59|42.65|40.25|0
1654704000000|2022-06-08 16:00:00|42.95|40.55|42.77|40.37|43.08|40.68|42.5|40.1|0
1654704300000|2022-06-08 16:05:00|42.81|40.41|42.96|40.56|43.18|40.78|42.75|40.35|0
1654704600000|2022-06-08 16:10:00|42.92|40.52|42.82|40.42|43|40.6|42.78|40.38|0
1654704900000|2022-06-08 16:15:00|42.8|40.4|42.88|40.48|43.12|40.72|42.8|40.4|0
1654705200000|2022-06-08 16:20:00|42.84|40.44|43.37|40.97|43.51|41.11|42.82|40.42|0
1654705500000|2022-06-08 16:25:00|43.35|40.95|43.57|41.17|43.99|41.59|43.35|40.95|0
1654705800000|2022-06-08 16:30:00|43.59|41.19|44.19|41.79|44.37|41.97|43.57|41.17|0
1654706100000|2022-06-08 16:35:00|44.17|41.77|44.96|42.56|44.96|42.56|44.15|41.75|0
1654706400000|2022-06-08 16:40:00|44.98|42.58|45.41|43.01|45.41|43.01|44.8|42.4|0
1654706700000|2022-06-08 16:45:00|45.43|43.03|44.92|42.52|45.56|43.16|44.89|42.49|0
1654707000000|2022-06-08 16:50:00|44.94|42.54|44.71|42.31|45.02|42.62|43.31|40.91|0
1654707300000|2022-06-08 16:55:00|44.73|42.33|44.45|42.05|44.83|42.43|44.43|42.03|0
1654707600000|2022-06-08 17:00:00|44.43|42.03|45|42.6|45.12|42.72|44.43|42.03|0
1654707900000|2022-06-08 17:05:00|45.04|42.64|44.65|42.25|45.08|42.68|44.59|42.19|0
1654708200000|2022-06-08 17:10:00|44.67|42.27|44.79|42.39|45.08|42.68|44.61|42.21|0
1654708500000|2022-06-08 17:15:00|44.81|42.41|44.56|42.16|44.97|42.57|44.52|42.12|0
1654708800000|2022-06-08 17:20:00|44.62|42.22|44.85|42.45|44.89|42.49|44.58|42.18|0
1654709100000|2022-06-08 17:25:00|44.81|42.41|44.85|42.45|45.13|42.73|44.54|42.14|0
1654709400000|2022-06-08 17:30:00|44.87|42.47|45.34|42.94|45.52|43.12|44.82|42.42|0
1654709700000|2022-06-08 17:35:00|45.32|42.92|45.78|43.38|45.8|43.4|45.32|42.92|0
1654710000000|2022-06-08 17:40:00|45.8|43.4|45.03|42.63|45.8|43.4|45.01|42.61|0
1654710300000|2022-06-08 17:45:00|45.09|42.69|44.88|42.48|45.19|42.79|44.74|42.34|0
1654710600000|2022-06-08 17:50:00|44.86|42.46|45.01|42.61|45.25|42.85|44.78|42.38|0
1654710900000|2022-06-08 17:55:00|45|42.6|45.1|42.7|45.17|42.77|44.73|42.33|0
1654711200000|2022-06-08 18:00:00|45.15|42.75|44.94|42.54|45.15|42.75|44.71|42.31|0
1654711500000|2022-06-08 18:05:00|44.9|42.5|44.94|42.54|45.08|42.68|44.71|42.31|0
1654711800000|2022-06-08 18:10:00|44.92|42.52|44.96|42.56|45.24|42.84|44.77|42.37|0
1654712100000|2022-06-08 18:15:00|44.91|42.51|45.16|42.76|45.35|42.95|44.85|42.45|0
1654712400000|2022-06-08 18:20:00|45.18|42.78|45.18|42.78|45.39|42.99|44.97|42.57|0
1654712700000|2022-06-08 18:25:00|45.16|42.76|45.55|43.15|45.93|43.53|45.06|42.66|0
1654713000000|2022-06-08 18:30:00|45.59|43.19|45.72|43.32|45.74|43.34|45.24|42.84|0
1654713300000|2022-06-08 18:35:00|45.74|43.34|45.67|43.27|46.01|43.61|45.59|43.19|0
1654713600000|2022-06-08 18:40:00|45.65|43.25|45.11|42.71|45.65|43.25|45.03|42.63|0
1654713900000|2022-06-08 18:45:00|45.13|42.73|45.13|42.73|45.26|42.86|44.91|42.51|0
1654714200000|2022-06-08 18:50:00|45.11|42.71|45.38|42.98|45.38|42.98|45.09|42.69|0
1654714500000|2022-06-08 18:55:00|45.4|43|45.31|42.91|45.46|43.06|45.23|42.83|0
1654714800000|2022-06-08 19:00:00|45.34|42.94|45.5|43.1|45.73|43.33|45.33|42.93|0
1654715100000|2022-06-08 19:05:00|45.52|43.12|45.71|43.31|46|43.6|45.44|43.04|0
1654715400000|2022-06-08 19:10:00|45.77|43.37|45.14|42.74|45.79|43.39|45.06|42.66|0
1654715700000|2022-06-08 19:15:00|45.17|42.77|44.77|42.37|45.23|42.83|44.77|42.37|0
1654716000000|2022-06-08 19:20:00|44.78|42.38|44.3|41.9|44.83|42.43|44.24|41.84|0
1654716300000|2022-06-08 19:25:00|44.28|41.88|44.36|41.96|44.44|42.04|44.14|41.74|0
1654716600000|2022-06-08 19:30:00|44.32|41.92|44.09|41.69|44.5|42.1|43.99|41.59|0
1654716900000|2022-06-08 19:35:00|44.07|41.67|44.34|41.94|44.69|42.29|43.99|41.59|0
1654717200000|2022-06-08 19:40:00|44.36|41.96|44.56|42.16|44.62|42.22|44.36|41.96|0
1654717500000|2022-06-08 19:45:00|44.52|42.12|45.36|42.96|45.38|42.98|44.52|42.12|0
1654717800000|2022-06-08 19:50:00|45.34|42.94|45.21|42.81|45.51|43.11|44.82|42.42|0
1654718100000|2022-06-08 19:55:00|45.17|42.77|45.15|42.75|45.38|42.98|44.93|42.53|0
1654718400000|2022-06-08 20:00:00|45.07|42.67|44.68|42.28|45.19|42.79|44.51|42.11|0
1654718700000|2022-06-08 20:05:00|44.66|42.26|44.53|42.13|44.74|42.34|44.49|42.09|0
1654719000000|2022-06-08 20:10:00|44.55|42.15|44.26|41.86|44.55|42.15|44.26|41.86|0
1654719300000|2022-06-08 20:15:00|44.5|41.7|44.58|41.78|44.68|41.88|44.48|41.68|0
1654719600000|2022-06-08 20:20:00|44.6|41.8|44.52|41.72|44.63|41.83|44.48|41.68|0
1654719900000|2022-06-08 20:25:00|44.54|41.74|44.52|41.72|44.54|41.74|44.48|41.68|0
1654720200000|2022-06-08 20:30:00|44.51|41.71|44.46|41.66|44.52|41.72|44.42|41.62|0
1654720500000|2022-06-08 20:35:00|44.44|41.64|44.48|41.68|44.5|41.7|44.42|41.62|0
1654720800000|2022-06-08 20:40:00|44.5|41.7|44.56|41.76|44.58|41.78|44.5|41.7|0
1654721100000|2022-06-08 20:45:00|44.52|41.72|44.6|41.8|44.6|41.8|44.52|41.72|0
1654721400000|2022-06-08 20:50:00|44.58|41.78|44.51|41.71|44.6|41.8|44.47|41.67|0
1654721700000|2022-06-08 20:55:00|44.49|41.69|44.52|41.72|44.52|41.72|44.37|41.57|0
1654722000000|2022-06-08 21:00:00|44.48|41.68|44.47|41.67|44.52|41.72|44.46|41.66|0
1654722300000|2022-06-08 21:05:00|44.45|41.65|44.45|41.65|44.46|41.66|44.45|41.65|0
1654722600000|2022-06-08 21:10:00|44.44|41.64|44.43|41.63|44.44|41.64|44.43|41.63|0
1654722900000|2022-06-08 21:15:00|44.41|41.61|44.42|41.62|44.42|41.62|44.41|41.61|0
1654723200000|2022-06-08 21:20:00|44.41|41.61|44.44|41.64|44.47|41.67|44.41|41.61|0
1654723500000|2022-06-08 21:25:00|44.43|41.63|44.43|41.63|44.43|41.63|44.43|41.63|0
1654723800000|2022-06-08 21:30:00|44.45|41.65|44.49|41.69|44.49|41.69|44.45|41.65|0
1654724100000|2022-06-08 21:35:00|44.48|41.68|44.48|41.68|44.48|41.68|44.47|41.67|0
1654724700000|2022-06-08 21:45:00|44.49|41.69|44.49|41.69|44.5|41.7|44.48|41.68|0
1654725000000|2022-06-08 21:50:00|44.47|41.67|44.46|41.66|44.47|41.67|44.45|41.65|0
1654725300000|2022-06-08 21:55:00|44.45|41.65|44.45|41.65|44.48|41.68|44.44|41.64|0
1654725600000|2022-06-08 22:00:00|44.5|41.7|44.72|41.92|44.72|41.92|44.47|41.67|0
1654725900000|2022-06-08 22:05:00|44.7|41.9|44.61|41.81|44.7|41.9|44.61|41.81|0
1654726200000|2022-06-08 22:10:00|44.62|41.82|44.59|41.79|44.66|41.86|44.57|41.77|0
1654726500000|2022-06-08 22:15:00|44.57|41.77|44.57|41.77|44.57|41.77|44.53|41.73|0
1654726800000|2022-06-08 22:20:00|44.56|41.76|44.59|41.79|44.61|41.81|44.51|41.71|0
1654727100000|2022-06-08 22:25:00|44.57|41.77|44.49|41.69|44.57|41.77|44.45|41.65|0
1654727400000|2022-06-08 22:30:00|44.47|41.67|44.4|41.6|44.47|41.67|44.36|41.56|0
1654727700000|2022-06-08 22:35:00|44.42|41.62|44.39|41.59|44.5|41.7|44.37|41.57|0
1654728000000|2022-06-08 22:40:00|44.36|41.56|44.38|41.58|44.4|41.6|44.36|41.56|0
1654728300000|2022-06-08 22:45:00|44.39|41.59|44.36|41.56|44.42|41.62|44.36|41.56|0
1654728600000|2022-06-08 22:50:00|44.38|41.58|44.3|41.5|44.38|41.58|44.3|41.5|0
1654728900000|2022-06-08 22:55:00|44.27|41.47|44.29|41.49|44.32|41.52|44.25|41.45|0
1654729200000|2022-06-08 23:00:00|44.31|41.51|44.29|41.49|44.33|41.53|44.23|41.43|0
1654729500000|2022-06-08 23:05:00|44.3|41.5|44.28|41.48|44.31|41.51|44.23|41.43|0
1654729800000|2022-06-08 23:10:00|44.29|41.49|44.23|41.43|44.29|41.49|44.23|41.43|0
1654730100000|2022-06-08 23:15:00|44.21|41.41|44.21|41.41|44.23|41.43|44.21|41.41|0
1654730400000|2022-06-08 23:20:00|44.2|41.4|44.25|41.45|44.25|41.45|44.19|41.39|0
1654730700000|2022-06-08 23:25:00|44.26|41.46|44.36|41.56|44.4|41.6|44.26|41.46|0
1654731000000|2022-06-08 23:30:00|44.37|41.57|44.24|41.44|44.37|41.57|44.18|41.38|0
1654731300000|2022-06-08 23:35:00|44.26|41.46|44.36|41.56|44.36|41.56|44.25|41.45|0
1654731600000|2022-06-08 23:40:00|44.35|41.55|44.27|41.47|44.41|41.61|44.24|41.44|0
1654731900000|2022-06-08 23:45:00|44.26|41.46|44.21|41.41|44.26|41.46|44.2|41.4|0
1654732200000|2022-06-08 23:50:00|44.18|41.38|44.41|41.61|44.41|41.61|44.18|41.38|0
1654732500000|2022-06-08 23:55:00|44.4|41.6|44.3|41.5|44.44|41.64|44.3|41.5|0
1654732800000|2022-06-09 00:00:00|44.22|41.42|44.5|41.7|44.52|41.72|44.05|41.25|0
1654733100000|2022-06-09 00:05:00|44.52|41.72|44.46|41.66|44.56|41.76|44.36|41.56|0
1654733400000|2022-06-09 00:10:00|44.44|41.64|44.46|41.66|44.58|41.78|44.35|41.55|0
1654733700000|2022-06-09 00:15:00|44.5|41.7|44.64|41.84|44.77|41.97|44.46|41.66|0
1654734000000|2022-06-09 00:20:00|44.62|41.82|44.43|41.63|44.7|41.9|44.37|41.57|0
1654734300000|2022-06-09 00:25:00|44.45|41.65|43.69|40.89|44.53|41.73|43.67|40.87|0
1654734600000|2022-06-09 00:30:00|43.67|40.87|43.71|40.91|43.85|41.05|43.65|40.85|0
1654734900000|2022-06-09 00:35:00|43.69|40.89|43.94|41.14|44.03|41.23|43.65|40.85|0
1654735200000|2022-06-09 00:40:00|43.95|41.15|44.26|41.46|44.36|41.56|43.95|41.15|0
1654735500000|2022-06-09 00:45:00|44.24|41.44|44.11|41.31|44.26|41.46|44.09|41.29|0
1654735800000|2022-06-09 00:50:00|44.08|41.28|44.13|41.33|44.17|41.37|44.05|41.25|0
1654736100000|2022-06-09 00:55:00|44.15|41.35|44.23|41.43|44.27|41.47|44.11|41.31|0
1654736400000|2022-06-09 01:00:00|44.25|41.45|44.27|41.47|44.36|41.56|44.15|41.35|0
1654736700000|2022-06-09 01:05:00|44.29|41.49|44.19|41.39|44.33|41.53|44.19|41.39|0
1654737000000|2022-06-09 01:10:00|44.21|41.41|44.17|41.37|44.3|41.5|44.02|41.22|0
1654737300000|2022-06-09 01:15:00|44.13|41.33|44.19|41.39|44.28|41.48|44.04|41.24|0
1654737600000|2022-06-09 01:20:00|44.17|41.37|44.25|41.45|44.25|41.45|44.14|41.34|0
1654737900000|2022-06-09 01:25:00|44.23|41.43|44.45|41.65|44.51|41.71|44.22|41.42|0
1654738200000|2022-06-09 01:30:00|44.47|41.67|44.26|41.46|44.51|41.71|44.24|41.44|0
1654738500000|2022-06-09 01:35:00|44.24|41.44|44.8|42|44.8|42|44.22|41.42|0
1654738800000|2022-06-09 01:40:00|44.78|41.98|44.69|41.89|44.82|42.02|44.59|41.79|0
1654739100000|2022-06-09 01:45:00|44.73|41.93|44.72|41.92|44.88|42.08|44.69|41.89|0
1654739400000|2022-06-09 01:50:00|44.73|41.93|44.61|41.81|44.73|41.93|44.56|41.76|0
1654739700000|2022-06-09 01:55:00|44.63|41.83|44.61|41.81|44.65|41.85|44.56|41.76|0
1654740000000|2022-06-09 02:00:00|44.62|41.82|44.54|41.74|44.63|41.83|44.52|41.72|0
1654740300000|2022-06-09 02:05:00|44.55|41.75|44.4|41.6|44.55|41.75|44.4|41.6|0
1654740600000|2022-06-09 02:10:00|44.41|41.61|44.33|41.53|44.44|41.64|44.28|41.48|0
1654740900000|2022-06-09 02:15:00|44.31|41.51|44.48|41.68|44.54|41.74|44.29|41.49|0
1654741200000|2022-06-09 02:20:00|44.47|41.67|44.6|41.8|44.64|41.84|44.46|41.66|0
1654741500000|2022-06-09 02:25:00|44.58|41.78|44.6|41.8|44.66|41.86|44.58|41.78|0
1654741800000|2022-06-09 02:30:00|44.61|41.81|44.45|41.65|44.64|41.84|44.45|41.65|0
1654742100000|2022-06-09 02:35:00|44.47|41.67|44.37|41.57|44.47|41.67|44.35|41.55|0
1654742400000|2022-06-09 02:40:00|44.35|41.55|44.43|41.63|44.47|41.67|44.35|41.55|0
1654742700000|2022-06-09 02:45:00|44.41|41.61|44.24|41.44|44.43|41.63|44.22|41.42|0
1654743000000|2022-06-09 02:50:00|44.26|41.46|44.24|41.44|44.39|41.59|44.24|41.44|0
1654743300000|2022-06-09 02:55:00|44.22|41.42|44.28|41.48|44.36|41.56|44.22|41.42|0
1654743600000|2022-06-09 03:00:00|44.27|41.47|44.18|41.38|44.32|41.52|44.12|41.32|0
1654743900000|2022-06-09 03:05:00|44.2|41.4|44.28|41.48|44.29|41.49|44.2|41.4|0
1654744200000|2022-06-09 03:10:00|44.3|41.5|44.32|41.52|44.32|41.52|44.28|41.48|0
1654744500000|2022-06-09 03:15:00|44.3|41.5|44.23|41.43|44.42|41.62|44.22|41.42|0
1654744800000|2022-06-09 03:20:00|44.21|41.41|44.23|41.43|44.3|41.5|44.17|41.37|0
1654745100000|2022-06-09 03:25:00|44.25|41.45|44.17|41.37|44.25|41.45|44.15|41.35|0
1654745400000|2022-06-09 03:30:00|44.18|41.38|44.25|41.45|44.25|41.45|44.15|41.35|0
1654745700000|2022-06-09 03:35:00|44.24|41.44|44.25|41.45|44.25|41.45|44.21|41.41|0
1654746000000|2022-06-09 03:40:00|44.23|41.43|44.14|41.34|44.31|41.51|44.12|41.32|0
1654746300000|2022-06-09 03:45:00|44.13|41.33|44.02|41.22|44.21|41.41|44|41.2|0
1654746600000|2022-06-09 03:50:00|44.01|41.21|43.98|41.18|44.01|41.21|43.88|41.08|0
1654746900000|2022-06-09 03:55:00|43.96|41.16|44|41.2|44.02|41.22|43.96|41.16|0
1654747200000|2022-06-09 04:00:00|43.98|41.18|43.94|41.14|44.02|41.22|43.92|41.12|0
1654747500000|2022-06-09 04:05:00|43.93|41.13|44.02|41.22|44.02|41.22|43.91|41.11|0
1654747800000|2022-06-09 04:10:00|43.99|41.19|43.97|41.17|44.06|41.26|43.93|41.13|0
1654748100000|2022-06-09 04:15:00|43.96|41.16|43.99|41.19|44.01|41.21|43.93|41.13|0
1654748400000|2022-06-09 04:20:00|43.97|41.17|43.99|41.19|44.01|41.21|43.95|41.15|0
1654748700000|2022-06-09 04:25:00|43.97|41.17|43.97|41.17|44|41.2|43.93|41.13|0
1654749000000|2022-06-09 04:30:00|43.95|41.15|43.94|41.14|43.97|41.17|43.92|41.12|0
1654749300000|2022-06-09 04:35:00|43.93|41.13|44.02|41.22|44.03|41.23|43.93|41.13|0
1654749600000|2022-06-09 04:40:00|44.03|41.23|43.98|41.18|44.05|41.25|43.98|41.18|0
1654749900000|2022-06-09 04:45:00|44.01|41.21|44|41.2|44.09|41.29|44|41.2|0
1654750200000|2022-06-09 04:50:00|44.02|41.22|43.94|41.14|44.02|41.22|43.93|41.13|0
1654750500000|2022-06-09 04:55:00|43.96|41.16|44|41.2|44.03|41.23|43.94|41.14|0
1654750800000|2022-06-09 05:00:00|44.06|41.26|44.04|41.24|44.12|41.32|43.92|41.12|0
1654751100000|2022-06-09 05:05:00|44|41.2|43.7|40.9|44|41.2|43.69|40.89|0
1654751400000|2022-06-09 05:10:00|43.69|40.89|43.83|41.03|43.83|41.03|43.63|40.83|0
1654751700000|2022-06-09 05:15:00|43.85|41.05|43.9|41.1|43.91|41.11|43.79|40.99|0
1654752000000|2022-06-09 05:20:00|43.89|41.09|43.95|41.15|44.03|41.23|43.85|41.05|0
1654752300000|2022-06-09 05:25:00|43.93|41.13|43.81|41.01|43.94|41.14|43.79|40.99|0
1654752600000|2022-06-09 05:30:00|43.8|41|43.89|41.09|43.97|41.17|43.66|40.86|0
1654752900000|2022-06-09 05:35:00|43.91|41.11|44.19|41.39|44.19|41.39|43.87|41.07|0
1654753200000|2022-06-09 05:40:00|44.17|41.37|44.32|41.52|44.46|41.66|44.11|41.31|0
1654753500000|2022-06-09 05:45:00|44.33|41.53|44.27|41.47|44.5|41.7|44.25|41.45|0
1654753800000|2022-06-09 05:50:00|44.25|41.45|44.48|41.68|44.48|41.68|44.21|41.41|0
1654754100000|2022-06-09 05:55:00|44.46|41.66|44.55|41.75|44.56|41.76|44.44|41.64|0
1654754400000|2022-06-09 06:00:00|44.62|41.82|44.47|41.67|44.72|41.92|44.35|41.55|0
1654754700000|2022-06-09 06:05:00|44.45|41.65|44.34|41.54|44.71|41.91|44.33|41.53|0
1654755000000|2022-06-09 06:10:00|44.33|41.53|44.38|41.58|44.62|41.82|44.29|41.49|0
1654755300000|2022-06-09 06:15:00|44.37|41.57|44.49|41.69|44.5|41.7|44.35|41.55|0
1654755600000|2022-06-09 06:20:00|44.53|41.73|44.49|41.69|44.55|41.75|44.45|41.65|0
1654755900000|2022-06-09 06:25:00|44.47|41.67|44.55|41.75|44.65|41.85|44.47|41.67|0
1654756200000|2022-06-09 06:30:00|44.51|41.71|44.43|41.63|44.57|41.77|44.4|41.6|0
1654756500000|2022-06-09 06:35:00|44.44|41.64|44.3|41.5|44.44|41.64|44.22|41.42|0
1654756800000|2022-06-09 06:40:00|44.28|41.48|44.33|41.53|44.46|41.66|44.22|41.42|0
1654757100000|2022-06-09 06:45:00|44.34|41.54|44.24|41.44|44.36|41.56|44.15|41.35|0
1654757400000|2022-06-09 06:50:00|44.25|41.45|44.05|41.25|44.26|41.46|44.05|41.25|0
1654757700000|2022-06-09 06:55:00|44.03|41.23|43.91|41.11|44.03|41.23|43.91|41.11|0
1654758000000|2022-06-09 07:00:00|43.89|41.09|43.8|41|44.31|41.51|43.76|40.96|0
1654758300000|2022-06-09 07:05:00|43.62|41.22|43.34|40.94|43.7|41.3|43.3|40.9|0
1654758600000|2022-06-09 07:10:00|43.36|40.96|43.66|41.26|43.66|41.26|43.28|40.88|0
1654758900000|2022-06-09 07:15:00|43.68|41.28|43.65|41.25|43.8|41.4|43.54|41.14|0
1654759200000|2022-06-09 07:20:00|43.67|41.27|43.42|41.02|43.72|41.32|43.29|40.89|0
1654759500000|2022-06-09 07:25:00|43.4|41|43.41|41.01|43.5|41.1|43.33|40.93|0
1654759800000|2022-06-09 07:30:00|43.39|40.99|44.27|41.87|44.39|41.99|43.39|40.99|0
1654760100000|2022-06-09 07:35:00|44.29|41.89|44.1|41.7|44.39|41.99|44.06|41.66|0
1654760400000|2022-06-09 07:40:00|44.06|41.66|44|41.6|44.21|41.81|43.95|41.55|0
1654760700000|2022-06-09 07:45:00|44.02|41.62|43.88|41.48|44.04|41.64|43.75|41.35|0
1654761000000|2022-06-09 07:50:00|43.9|41.5|43.59|41.19|43.9|41.5|43.49|41.09|0
1654761300000|2022-06-09 07:55:00|43.6|41.2|43.61|41.21|43.75|41.35|43.55|41.15|0
1654761600000|2022-06-09 08:00:00|43.69|41.29|43.77|41.37|43.91|41.51|43.63|41.23|0
1654761900000|2022-06-09 08:05:00|43.79|41.39|43.93|41.53|44.15|41.75|43.75|41.35|0
1654762200000|2022-06-09 08:10:00|43.95|41.55|43.95|41.55|44.07|41.67|43.87|41.47|0
1654762500000|2022-06-09 08:15:00|43.96|41.56|43.87|41.47|43.96|41.56|43.81|41.41|0
1654762800000|2022-06-09 08:20:00|43.88|41.48|43.72|41.32|44.01|41.61|43.7|41.3|0
1654763100000|2022-06-09 08:25:00|43.74|41.34|43.68|41.28|43.8|41.4|43.66|41.26|0
1654763400000|2022-06-09 08:30:00|43.7|41.3|43.62|41.22|43.7|41.3|43.36|40.96|0
1654763700000|2022-06-09 08:35:00|43.64|41.24|43.58|41.18|43.64|41.24|43.36|40.96|0
1654764000000|2022-06-09 08:40:00|43.57|41.17|43.56|41.16|43.62|41.22|43.46|41.06|0
1654764300000|2022-06-09 08:45:00|43.54|41.14|42.98|40.58|43.54|41.14|42.98|40.58|0
1654764600000|2022-06-09 08:50:00|42.97|40.57|43.13|40.73|43.58|41.18|42.89|40.49|0
1654764900000|2022-06-09 08:55:00|43.11|40.71|42.85|40.45|43.19|40.79|42.83|40.43|0
1654765200000|2022-06-09 09:00:00|42.87|40.47|42.87|40.47|42.97|40.57|42.81|40.41|0
1654765500000|2022-06-09 09:05:00|42.89|40.49|42.91|40.51|43.03|40.63|42.81|40.41|0
1654765800000|2022-06-09 09:10:00|42.93|40.53|43.07|40.67|43.07|40.67|42.89|40.49|0
1654766100000|2022-06-09 09:15:00|43.05|40.65|43.12|40.72|43.17|40.77|42.99|40.59|0
1654766400000|2022-06-09 09:20:00|43.15|40.75|43.1|40.7|43.2|40.8|43.08|40.68|0
1654766700000|2022-06-09 09:25:00|43.11|40.71|43.12|40.72|43.14|40.74|43|40.6|0
1654767000000|2022-06-09 09:30:00|43.08|40.68|42.96|40.56|43.14|40.74|42.92|40.52|0
1654767300000|2022-06-09 09:35:00|42.95|40.55|42.93|40.53|42.98|40.58|42.86|40.46|0
1654767600000|2022-06-09 09:40:00|42.92|40.52|43.14|40.74|43.18|40.78|42.91|40.51|0
1654767900000|2022-06-09 09:45:00|43.1|40.7|43.04|40.64|43.16|40.76|43.04|40.64|0
1654768200000|2022-06-09 09:50:00|43.06|40.66|43.08|40.68|43.14|40.74|42.94|40.54|0
1654768500000|2022-06-09 09:55:00|43.1|40.7|43.17|40.77|43.33|40.93|43.08|40.68|0
1654768800000|2022-06-09 10:00:00|43.15|40.75|43.21|40.81|43.21|40.81|43.07|40.67|0
1654769100000|2022-06-09 10:05:00|43.19|40.79|43.23|40.83|43.25|40.85|43.11|40.71|0
1654769400000|2022-06-09 10:10:00|43.21|40.81|43.17|40.77|43.41|41.01|43.17|40.77|0
1654769700000|2022-06-09 10:15:00|43.19|40.79|42.93|40.53|43.21|40.81|42.89|40.49|0
1654770000000|2022-06-09 10:20:00|42.95|40.55|42.53|40.13|42.95|40.55|42.45|40.05|0
1654770300000|2022-06-09 10:25:00|42.51|40.11|42.31|39.91|43.09|40.69|42.31|39.91|0
1654770600000|2022-06-09 10:30:00|42.26|39.86|42.33|39.93|42.35|39.95|42.16|39.76|0
1654770900000|2022-06-09 10:35:00|42.34|39.94|42.55|40.15|42.55|40.15|42.24|39.84|0
1654771200000|2022-06-09 10:40:00|42.53|40.13|42.53|40.13|42.63|40.23|42.43|40.03|0
1654771500000|2022-06-09 10:45:00|42.55|40.15|42.58|40.18|42.64|40.24|42.49|40.09|0
1654771800000|2022-06-09 10:50:00|42.56|40.16|42.31|39.91|42.58|40.18|42.26|39.86|0
1654772100000|2022-06-09 10:55:00|42.33|39.93|42.49|40.09|42.52|40.12|42.33|39.93|0
1654772400000|2022-06-09 11:00:00|42.52|40.12|42.6|40.2|42.66|40.26|42.51|40.11|0
1654772700000|2022-06-09 11:05:00|42.62|40.22|42.62|40.22|42.76|40.36|42.56|40.16|0
1654773000000|2022-06-09 11:10:00|42.6|40.2|42.46|40.06|42.62|40.22|42.46|40.06|0
1654773300000|2022-06-09 11:15:00|42.48|40.08|42.69|40.29|42.7|40.3|42.42|40.02|0
1654773600000|2022-06-09 11:20:00|42.7|40.3|42.24|39.84|42.77|40.37|41.95|39.55|0
1654773900000|2022-06-09 11:25:00|42.32|39.92|42.55|40.15|42.65|40.25|42.24|39.84|0
1654774200000|2022-06-09 11:30:00|42.54|40.14|42.81|40.41|42.81|40.41|42.43|40.03|0
1654774500000|2022-06-09 11:35:00|42.85|40.45|42.72|40.32|42.87|40.47|42.67|40.27|0
1654774800000|2022-06-09 11:40:00|42.73|40.33|42.58|40.18|42.82|40.42|42.56|40.16|0
1654775100000|2022-06-09 11:45:00|42.56|40.16|43.38|40.98|43.42|41.02|42.09|39.69|0
1654775400000|2022-06-09 11:50:00|43.34|40.94|43.52|41.12|43.52|41.12|43.08|40.68|0
1654775700000|2022-06-09 11:55:00|43.49|41.09|43.5|41.1|43.73|41.33|43.44|41.04|0
1654776000000|2022-06-09 12:00:00|43.52|41.12|43.56|41.16|43.74|41.34|43.5|41.1|0
1654776300000|2022-06-09 12:05:00|43.57|41.17|43.64|41.24|43.76|41.36|43.5|41.1|0
1654776600000|2022-06-09 12:10:00|43.66|41.26|44.19|41.79|44.19|41.79|43.64|41.24|0
1654776900000|2022-06-09 12:15:00|44.23|41.83|44.1|41.7|44.33|41.93|43.98|41.58|0
1654777200000|2022-06-09 12:20:00|44.16|41.76|44.49|42.09|44.61|42.21|44.16|41.76|0
1654777500000|2022-06-09 12:25:00|44.47|42.07|44|41.6|44.61|42.21|43.43|41.03|0
1654777800000|2022-06-09 12:30:00|43.97|41.57|44.19|41.79|44.37|41.97|43.74|41.34|0
1654778100000|2022-06-09 12:35:00|44.22|41.82|44.16|41.76|44.49|42.09|44.14|41.74|0
1654778400000|2022-06-09 12:40:00|44.18|41.78|45.11|42.71|45.15|42.75|44.11|41.71|0
1654778700000|2022-06-09 12:45:00|45.13|42.73|45.13|42.73|45.15|42.75|44.84|42.44|0
1654779000000|2022-06-09 12:50:00|45.11|42.71|45.26|42.86|45.46|43.06|44.57|42.17|0
1654779300000|2022-06-09 12:55:00|45.28|42.88|45|42.6|45.28|42.88|44.87|42.47|0
1654779600000|2022-06-09 13:00:00|45.07|42.67|44.83|42.43|45.15|42.75|44.83|42.43|0
1654779900000|2022-06-09 13:05:00|44.84|42.44|45.24|42.84|45.25|42.85|44.81|42.41|0
1654780200000|2022-06-09 13:10:00|45.23|42.83|45.52|43.12|45.52|43.12|44.71|42.31|0
1654780500000|2022-06-09 13:15:00|45.5|43.1|45.5|43.1|45.71|43.31|45.33|42.93|0
1654780800000|2022-06-09 13:20:00|45.44|43.04|45.37|42.97|45.44|43.04|45.21|42.81|0
1654781100000|2022-06-09 13:25:00|45.33|42.93|45.54|43.14|45.54|43.14|45.23|42.83|0
1654781400000|2022-06-09 13:30:00|45.48|43.08|44.35|41.95|46.01|43.61|44.15|41.75|0
1654781700000|2022-06-09 13:35:00|44.33|41.93|46.17|43.77|46.19|43.79|44.11|41.71|0
1654782000000|2022-06-09 13:40:00|46.27|43.87|46.42|44.02|46.92|44.52|45.91|43.51|0
1654782300000|2022-06-09 13:45:00|46.51|44.11|45|42.6|46.86|44.46|44.62|42.22|0
1654782600000|2022-06-09 13:50:00|45.02|42.62|43.74|41.34|45.04|42.64|43.48|41.08|0
1654782900000|2022-06-09 13:55:00|43.86|41.46|44.1|41.7|45.29|42.89|43.54|41.14|0
1654783200000|2022-06-09 14:00:00|44.09|41.69|44.63|42.23|44.7|42.3|44.06|41.66|0
1654783500000|2022-06-09 14:05:00|44.72|42.32|45.57|43.17|45.65|43.25|44.64|42.24|0
1654783800000|2022-06-09 14:10:00|45.59|43.19|46.18|43.78|46.78|44.38|44.78|42.38|0
1654784100000|2022-06-09 14:15:00|46.16|43.76|45.78|43.38|46.29|43.89|45.28|42.88|0
1654784400000|2022-06-09 14:20:00|45.72|43.32|45.65|43.25|45.89|43.49|45.45|43.05|0
1654784700000|2022-06-09 14:25:00|45.63|43.23|45.38|42.98|45.84|43.44|45.38|42.98|0
1654785000000|2022-06-09 14:30:00|45.21|42.81|45.53|43.13|45.76|43.36|44.84|42.44|0
1654785300000|2022-06-09 14:35:00|45.42|43.02|45.17|42.77|45.61|43.21|45.07|42.67|0
1654785600000|2022-06-09 14:40:00|45.18|42.78|45.9|43.5|46.13|43.73|45.11|42.71|0
1654785900000|2022-06-09 14:45:00|45.88|43.48|46.17|43.77|46.36|43.96|45.84|43.44|0
1654786200000|2022-06-09 14:50:00|46.24|43.84|47.07|44.67|47.11|44.71|46.22|43.82|0
1654786500000|2022-06-09 14:55:00|47.11|44.71|46.62|44.22|47.29|44.89|46.47|44.07|0
1654786800000|2022-06-09 15:00:00|46.7|44.3|47.35|44.95|47.43|45.03|46.55|44.15|0
1654787100000|2022-06-09 15:05:00|47.37|44.97|47.19|44.79|47.7|45.3|47.13|44.73|0
1654787400000|2022-06-09 15:10:00|47.22|44.82|46.96|44.56|47.3|44.9|46.83|44.43|0
1654787700000|2022-06-09 15:15:00|46.91|44.51|47.06|44.66|47.19|44.79|46.83|44.43|0
1654788000000|2022-06-09 15:20:00|47.04|44.64|46.66|44.26|47.08|44.68|46.52|44.12|0
1654788300000|2022-06-09 15:25:00|46.67|44.27|47.04|44.64|47.15|44.75|46.59|44.19|0
1654788600000|2022-06-09 15:30:00|47.1|44.7|47.08|44.68|47.36|44.96|46.78|44.38|0
1654788900000|2022-06-09 15:35:00|47.01|44.61|46.86|44.46|47.16|44.76|46.66|44.26|0
1654789200000|2022-06-09 15:40:00|46.79|44.39|46.16|43.76|46.79|44.39|45.8|43.4|0
1654789500000|2022-06-09 15:45:00|46.22|43.82|47.22|44.82|47.29|44.89|46.05|43.65|0
1654789800000|2022-06-09 15:50:00|47.2|44.8|47.07|44.67|47.57|45.17|47.05|44.65|0
1654790100000|2022-06-09 15:55:00|47.05|44.65|46.7|44.3|47.11|44.71|46.66|44.26|0
1654790400000|2022-06-09 16:00:00|46.72|44.32|46.91|44.51|46.96|44.56|46.47|44.07|0
1654790700000|2022-06-09 16:05:00|46.89|44.49|47.15|44.75|47.32|44.92|46.83|44.43|0
1654791000000|2022-06-09 16:10:00|47.19|44.79|47.39|44.99|47.71|45.31|46.42|44.02|0
1654791300000|2022-06-09 16:15:00|47.41|45.01|47.3|44.9|47.58|45.18|47.28|44.88|0
1654791600000|2022-06-09 16:20:00|47.28|44.88|47.11|44.71|47.32|44.92|46.91|44.51|0
1654791900000|2022-06-09 16:25:00|47.13|44.73|46.67|44.27|47.19|44.79|46.53|44.13|0
1654792200000|2022-06-09 16:30:00|46.63|44.23|46.59|44.19|46.89|44.49|46.42|44.02|0
1654792500000|2022-06-09 16:35:00|46.61|44.21|46.52|44.12|46.67|44.27|46.34|43.94|0
1654792800000|2022-06-09 16:40:00|46.48|44.08|46.18|43.78|46.61|44.21|46.05|43.65|0
1654793100000|2022-06-09 16:45:00|46.2|43.8|46.41|44.01|46.5|44.1|46.14|43.74|0
1654793400000|2022-06-09 16:50:00|46.39|43.99|46.58|44.18|46.58|44.18|46.09|43.69|0
1654793700000|2022-06-09 16:55:00|46.65|44.25|45.92|43.52|46.8|44.4|45.78|43.38|0
1654794000000|2022-06-09 17:00:00|45.86|43.46|45.32|42.92|46.63|44.23|45.15|42.75|0
1654794300000|2022-06-09 17:05:00|45.34|42.94|45.31|42.91|45.34|42.94|44.86|42.46|0
1654794600000|2022-06-09 17:10:00|45.27|42.87|45.19|42.79|45.36|42.96|44.98|42.58|0
1654794900000|2022-06-09 17:15:00|45.25|42.85|45.31|42.91|45.5|43.1|45.15|42.75|0
1654795200000|2022-06-09 17:20:00|45.33|42.93|45.88|43.48|45.92|43.52|45.27|42.87|0
1654795500000|2022-06-09 17:25:00|45.9|43.5|46.19|43.79|46.32|43.92|45.81|43.41|0
1654795800000|2022-06-09 17:30:00|46.3|43.9|46.55|44.15|46.75|44.35|46.3|43.9|0
1654796100000|2022-06-09 17:35:00|46.58|44.18|46.6|44.2|46.9|44.5|46.49|44.09|0
1654796400000|2022-06-09 17:40:00|46.62|44.22|46.65|44.25|46.96|44.56|45.7|43.3|0
1654796700000|2022-06-09 17:45:00|46.7|44.3|46.32|43.92|46.73|44.33|46.28|43.88|0
1654797000000|2022-06-09 17:50:00|46.3|43.9|46.26|43.86|46.32|43.92|46.11|43.71|0
1654797300000|2022-06-09 17:55:00|46.28|43.88|45.77|43.37|46.3|43.9|45.75|43.35|0
1654797600000|2022-06-09 18:00:00|45.81|43.41|46.36|43.96|46.47|44.07|45.77|43.37|0
1654797900000|2022-06-09 18:05:00|46.38|43.98|46.34|43.94|46.55|44.15|46.15|43.75|0
1654798200000|2022-06-09 18:10:00|46.32|43.92|46.27|43.87|46.72|44.32|46.23|43.83|0
1654798500000|2022-06-09 18:15:00|46.29|43.89|46.42|44.02|46.53|44.13|46.19|43.79|0
1654798800000|2022-06-09 18:20:00|46.4|44|46.94|44.54|47|44.6|46.23|43.83|0
1654799100000|2022-06-09 18:25:00|46.92|44.52|46.63|44.23|47.07|44.67|46.48|44.08|0
1654799400000|2022-06-09 18:30:00|46.65|44.25|47.19|44.79|47.26|44.86|46.65|44.25|0
1654799700000|2022-06-09 18:35:00|47.24|44.84|47.39|44.99|47.52|45.12|47.09|44.69|0
1654800000000|2022-06-09 18:40:00|47.41|45.01|47.89|45.49|47.95|45.55|46.95|44.55|0
1654800300000|2022-06-09 18:45:00|47.93|45.53|47.71|45.31|47.95|45.55|47.49|45.09|0
1654800600000|2022-06-09 18:50:00|47.75|45.35|47.84|45.44|47.99|45.59|47.56|45.16|0
1654800900000|2022-06-09 18:55:00|47.88|45.48|48.5|46.1|48.52|46.12|47.7|45.3|0
1654801200000|2022-06-09 19:00:00|48.57|46.17|49.81|47.41|49.82|47.42|48.5|46.1|0
1654801500000|2022-06-09 19:05:00|49.86|47.46|50.11|47.71|50.27|47.87|49.74|47.34|0
1654801800000|2022-06-09 19:10:00|50.06|47.66|50.34|47.94|50.34|47.94|49.92|47.52|0
1654802100000|2022-06-09 19:15:00|50.36|47.96|49.99|47.59|50.38|47.98|49.81|47.41|0
1654802400000|2022-06-09 19:20:00|50.01|47.61|49.94|47.54|50.33|47.93|49.76|47.36|0
1654802700000|2022-06-09 19:25:00|49.92|47.52|50.91|48.51|50.91|48.51|49.92|47.52|0
1654803000000|2022-06-09 19:30:00|50.98|48.58|51.28|48.88|51.28|48.88|50.82|48.42|0
1654803300000|2022-06-09 19:35:00|51.31|48.91|51.14|48.74|51.33|48.93|50.91|48.51|0
1654803600000|2022-06-09 19:40:00|51.19|48.79|50.67|48.27|51.75|49.35|49.06|46.66|0
1654803900000|2022-06-09 19:45:00|50.74|48.34|51.28|48.88|51.64|49.24|50.65|48.25|0
1654804200000|2022-06-09 19:50:00|51.33|48.93|50.59|48.19|51.66|49.26|50.59|48.19|0
1654804500000|2022-06-09 19:55:00|50.64|48.24|51.87|49.47|51.89|49.49|50.52|48.12|0
1654804800000|2022-06-09 20:00:00|51.94|49.54|51.82|49.42|51.97|49.57|51.7|49.3|0
1654805100000|2022-06-09 20:05:00|51.85|49.45|51.89|49.49|51.92|49.52|51.53|49.13|0
1654805400000|2022-06-09 20:10:00|51.87|49.47|51.51|49.11|51.92|49.52|51.51|49.11|0
1654805700000|2022-06-09 20:15:00|51.78|48.98|51.82|49.02|52.04|49.24|51.73|48.93|0
1654806000000|2022-06-09 20:20:00|51.85|49.05|51.75|48.95|51.85|49.05|51.66|48.86|0
1654806300000|2022-06-09 20:25:00|51.73|48.93|51.7|48.9|51.87|49.07|51.7|48.9|0
1654806600000|2022-06-09 20:30:00|51.63|48.83|51.84|49.04|51.84|49.04|51.62|48.82|0
1654806900000|2022-06-09 20:35:00|51.86|49.06|51.89|49.09|51.91|49.11|51.77|48.97|0
1654807200000|2022-06-09 20:40:00|51.91|49.11|51.79|48.99|51.91|49.11|51.75|48.95|0
1654807500000|2022-06-09 20:45:00|51.77|48.97|51.57|48.77|51.77|48.97|51.55|48.75|0
1654807800000|2022-06-09 20:50:00|51.53|48.73|51.55|48.75|51.67|48.87|51.53|48.73|0
1654808100000|2022-06-09 20:55:00|51.58|48.78|51.4|48.6|51.6|48.8|51.29|48.49|0
1654808400000|2022-06-09 21:00:00|51.43|48.63|51.43|48.63|51.48|48.68|51.37|48.57|0
1654808700000|2022-06-09 21:05:00|51.44|48.64|51.43|48.63|51.46|48.66|51.38|48.58|0
1654809000000|2022-06-09 21:10:00|51.45|48.65|51.34|48.54|51.54|48.74|51.33|48.53|0
1654809300000|2022-06-09 21:15:00|51.37|48.57|51.38|48.58|51.44|48.64|51.27|48.47|0
1654809600000|2022-06-09 21:20:00|51.36|48.56|51.35|48.55|51.39|48.59|51.35|48.55|0
1654809900000|2022-06-09 21:25:00|51.36|48.56|51.37|48.57|51.38|48.58|51.33|48.53|0
1654810200000|2022-06-09 21:30:00|51.39|48.59|51.34|48.54|51.39|48.59|51.33|48.53|0
1654810500000|2022-06-09 21:35:00|51.33|48.53|51.33|48.53|51.35|48.55|51.32|48.52|0
1654810800000|2022-06-09 21:40:00|51.34|48.54|51.33|48.53|51.34|48.54|51.33|48.53|0
1654811100000|2022-06-09 21:45:00|51.34|48.54|51.33|48.53|51.34|48.54|51.33|48.53|0
1654811400000|2022-06-09 21:50:00|51.3|48.5|51.31|48.51|51.33|48.53|51.3|48.5|0
1654811700000|2022-06-09 21:55:00|51.3|48.5|51.18|48.38|51.36|48.56|51.14|48.34|0
1654812000000|2022-06-09 22:00:00|51.14|48.34|51.34|48.54|51.54|48.74|51.13|48.33|0
1654812300000|2022-06-09 22:05:00|51.35|48.55|51.53|48.73|51.53|48.73|51.34|48.54|0
1654812600000|2022-06-09 22:10:00|51.55|48.75|51.67|48.87|51.67|48.87|51.53|48.73|0
1654812900000|2022-06-09 22:15:00|51.69|48.89|51.66|48.86|51.76|48.96|51.55|48.75|0
1654813200000|2022-06-09 22:20:00|51.62|48.82|51.86|49.06|51.88|49.08|51.62|48.82|0
1654813500000|2022-06-09 22:25:00|51.83|49.03|51.81|49.01|51.87|49.07|51.76|48.96|0
1654813800000|2022-06-09 22:30:00|51.78|48.98|51.73|48.93|51.86|49.06|51.71|48.91|0
1654814100000|2022-06-09 22:35:00|51.71|48.91|51.69|48.89|51.71|48.91|51.66|48.86|0
1654814400000|2022-06-09 22:40:00|51.66|48.86|51.71|48.91|51.71|48.91|51.66|48.86|0
1654814700000|2022-06-09 22:45:00|51.7|48.9|51.49|48.69|51.71|48.91|51.49|48.69|0
1654815000000|2022-06-09 22:50:00|51.47|48.67|51.66|48.86|51.68|48.88|51.44|48.64|0
1654815300000|2022-06-09 22:55:00|51.63|48.83|51.68|48.88|51.7|48.9|51.63|48.83|0
1654815600000|2022-06-09 23:00:00|51.63|48.83|51.65|48.85|51.73|48.93|51.63|48.83|0
1654815900000|2022-06-09 23:05:00|51.68|48.88|51.68|48.88|51.7|48.9|51.65|48.85|0
1654816200000|2022-06-09 23:10:00|51.7|48.9|51.63|48.83|51.7|48.9|51.63|48.83|0
1654816500000|2022-06-09 23:15:00|51.65|48.85|51.48|48.68|51.67|48.87|51.48|48.68|0
1654816800000|2022-06-09 23:20:00|51.46|48.66|51.31|48.51|51.46|48.66|51.29|48.49|0
1654817100000|2022-06-09 23:25:00|51.34|48.54|51.46|48.66|51.53|48.73|51.31|48.51|0
1654817400000|2022-06-09 23:30:00|51.48|48.68|51.41|48.61|51.5|48.7|51.31|48.51|0
1654817700000|2022-06-09 23:35:00|51.45|48.65|51.38|48.58|51.55|48.75|51.33|48.53|0
1654818000000|2022-06-09 23:40:00|51.36|48.56|51.4|48.6|51.45|48.65|51.24|48.44|0
1654818300000|2022-06-09 23:45:00|51.43|48.63|51.38|48.58|51.55|48.75|51.38|48.58|0
1654818600000|2022-06-09 23:50:00|51.43|48.63|51.47|48.67|51.52|48.72|51.14|48.34|0
1654818900000|2022-06-09 23:55:00|51.49|48.69|51.45|48.65|51.52|48.72|51.42|48.62|0
1654819200000|2022-06-10 00:00:00|51.4|48.6|51.21|48.41|51.61|48.81|51.18|48.38|0
1654819500000|2022-06-10 00:05:00|51.23|48.43|51.59|48.79|51.61|48.81|51.18|48.38|0
1654819800000|2022-06-10 00:10:00|51.61|48.81|51.92|49.12|52.05|49.25|51.61|48.81|0
1654820100000|2022-06-10 00:15:00|51.87|49.07|51.99|49.19|52.09|49.29|51.85|49.05|0
1654820400000|2022-06-10 00:20:00|52.01|49.21|52.06|49.26|52.06|49.26|51.77|48.97|0
1654820700000|2022-06-10 00:25:00|52.08|49.28|51.91|49.11|52.18|49.38|51.87|49.07|0
1654821000000|2022-06-10 00:30:00|51.99|49.19|51.77|48.97|52.08|49.28|51.74|48.94|0
1654821300000|2022-06-10 00:35:00|51.79|48.99|51.76|48.96|51.91|49.11|51.72|48.92|0
1654821600000|2022-06-10 00:40:00|51.74|48.94|51.73|48.93|51.81|49.01|51.67|48.87|0
1654821900000|2022-06-10 00:45:00|51.74|48.94|51.79|48.99|51.84|49.04|51.62|48.82|0
1654822200000|2022-06-10 00:50:00|51.8|49|51.93|49.13|51.98|49.18|51.76|48.96|0
1654822500000|2022-06-10 00:55:00|51.94|49.14|51.93|49.13|52.07|49.27|51.88|49.08|0
1654822800000|2022-06-10 01:00:00|51.88|49.08|51.76|48.96|52.02|49.22|51.69|48.89|0
1654823100000|2022-06-10 01:05:00|51.81|49.01|51.81|49.01|51.93|49.13|51.76|48.96|0
1654823400000|2022-06-10 01:10:00|51.78|48.98|51.76|48.96|51.96|49.16|51.7|48.9|0
1654823700000|2022-06-10 01:15:00|51.8|49|51.78|48.98|51.92|49.12|51.68|48.88|0
1654824000000|2022-06-10 01:20:00|51.75|48.95|52.06|49.26|52.11|49.31|51.71|48.91|0
1654824300000|2022-06-10 01:25:00|52.05|49.25|51.88|49.08|52.06|49.26|51.82|49.02|0
1654824600000|2022-06-10 01:30:00|51.87|49.07|51.8|49|51.94|49.14|51.7|48.9|0
1654824900000|2022-06-10 01:35:00|51.77|48.97|51.77|48.97|51.84|49.04|51.68|48.88|0
1654825200000|2022-06-10 01:40:00|51.75|48.95|51.87|49.07|51.92|49.12|51.75|48.95|0
1654825500000|2022-06-10 01:45:00|51.84|49.04|51.93|49.13|52.05|49.25|51.82|49.02|0
1654825800000|2022-06-10 01:50:00|51.9|49.1|51.91|49.11|52.01|49.21|51.79|48.99|0
1654826100000|2022-06-10 01:55:00|51.89|49.09|51.89|49.09|51.93|49.13|51.77|48.97|0
1654826400000|2022-06-10 02:00:00|51.87|49.07|51.81|49.01|51.93|49.13|51.74|48.94|0
1654826700000|2022-06-10 02:05:00|51.82|49.02|51.91|49.11|51.95|49.15|51.75|48.95|0
1654827000000|2022-06-10 02:10:00|51.88|49.08|51.85|49.05|51.91|49.11|51.81|49.01|0
1654827300000|2022-06-10 02:15:00|51.86|49.06|51.8|49|51.93|49.13|51.78|48.98|0
1654827600000|2022-06-10 02:20:00|51.81|49.01|51.64|48.84|51.81|49.01|51.64|48.84|0
1654827900000|2022-06-10 02:25:00|51.61|48.81|51.54|48.74|51.69|48.89|51.54|48.74|0
1654828200000|2022-06-10 02:30:00|51.48|48.68|51.37|48.57|51.59|48.79|51.37|48.57|0
1654828500000|2022-06-10 02:35:00|51.35|48.55|51.47|48.67|51.51|48.71|51.34|48.54|0
1654828800000|2022-06-10 02:40:00|51.48|48.68|51.58|48.78|51.63|48.83|51.47|48.67|0
1654829100000|2022-06-10 02:45:00|51.57|48.77|51.5|48.7|51.62|48.82|51.49|48.69|0
1654829400000|2022-06-10 02:50:00|51.51|48.71|51.44|48.64|51.54|48.74|51.44|48.64|0
1654829700000|2022-06-10 02:55:00|51.45|48.65|51.51|48.71|51.52|48.72|51.44|48.64|0
1654830000000|2022-06-10 03:00:00|51.48|48.68|51.06|48.26|51.48|48.68|51.03|48.23|0
1654830300000|2022-06-10 03:05:00|51.07|48.27|51.03|48.23|51.17|48.37|51.03|48.23|0
1654830600000|2022-06-10 03:10:00|51.02|48.22|50.87|48.07|51.06|48.26|50.84|48.04|0
1654830900000|2022-06-10 03:15:00|50.84|48.04|50.91|48.11|50.96|48.16|50.84|48.04|0
1654831200000|2022-06-10 03:20:00|50.89|48.09|50.89|48.09|50.89|48.09|50.79|47.99|0
1654831500000|2022-06-10 03:25:00|50.86|48.06|50.73|47.93|50.89|48.09|50.73|47.93|0
1654831800000|2022-06-10 03:30:00|50.74|47.94|50.91|48.11|50.91|48.11|50.68|47.88|0
1654832100000|2022-06-10 03:35:00|50.88|48.08|50.9|48.1|50.98|48.18|50.88|48.08|0
1654832400000|2022-06-10 03:40:00|50.93|48.13|50.97|48.17|51.03|48.23|50.93|48.13|0
1654832700000|2022-06-10 03:45:00|50.95|48.15|50.97|48.17|51.02|48.22|50.9|48.1|0
1654833000000|2022-06-10 03:50:00|50.96|48.16|51.09|48.29|51.11|48.31|50.95|48.15|0
1654833300000|2022-06-10 03:55:00|51.08|48.28|51.12|48.32|51.16|48.36|51.06|48.26|0
1654833600000|2022-06-10 04:00:00|51.11|48.31|51.16|48.36|51.16|48.36|51.09|48.29|0
1654833900000|2022-06-10 04:05:00|51.13|48.33|51.23|48.43|51.25|48.45|51.13|48.33|0
1654834200000|2022-06-10 04:10:00|51.24|48.44|51.22|48.42|51.31|48.51|51.2|48.4|0
1654834500000|2022-06-10 04:15:00|51.25|48.45|51.32|48.52|51.34|48.54|51.25|48.45|0
1654834800000|2022-06-10 04:20:00|51.29|48.49|51.27|48.47|51.29|48.49|51.27|48.47|0
1654835100000|2022-06-10 04:25:00|51.28|48.48|51.5|48.7|51.53|48.73|51.28|48.48|0
1654835400000|2022-06-10 04:30:00|51.53|48.73|51.62|48.82|51.67|48.87|51.53|48.73|0
1654835700000|2022-06-10 04:35:00|51.65|48.85|51.84|49.04|51.84|49.04|51.65|48.85|0
1654836000000|2022-06-10 04:40:00|51.86|49.06|51.79|48.99|51.88|49.08|51.69|48.89|0
1654836300000|2022-06-10 04:45:00|51.76|48.96|51.74|48.94|51.81|49.01|51.74|48.94|0
1654836600000|2022-06-10 04:50:00|51.76|48.96|51.73|48.93|51.78|48.98|51.71|48.91|0
1654836900000|2022-06-10 04:55:00|51.76|48.96|51.73|48.93|51.78|48.98|51.71|48.91|0
1654837200000|2022-06-10 05:00:00|51.71|48.91|51.47|48.67|51.76|48.96|51.47|48.67|0
1654837500000|2022-06-10 05:05:00|51.45|48.65|51.59|48.79|51.59|48.79|51.4|48.6|0
1654837800000|2022-06-10 05:10:00|51.56|48.76|51.47|48.67|51.61|48.81|51.47|48.67|0
1654838100000|2022-06-10 05:15:00|51.48|48.68|51.6|48.8|51.7|48.9|51.11|48.31|0
1654838400000|2022-06-10 05:20:00|51.55|48.75|51.65|48.85|51.69|48.89|51.53|48.73|0
1654838700000|2022-06-10 05:25:00|51.62|48.82|51.61|48.81|51.74|48.94|51.6|48.8|0
1654839000000|2022-06-10 05:30:00|51.6|48.8|51.45|48.65|51.64|48.84|51.36|48.56|0
1654839300000|2022-06-10 05:35:00|51.48|48.68|51.45|48.65|51.52|48.72|51.38|48.58|0
1654839600000|2022-06-10 05:40:00|51.43|48.63|51.47|48.67|51.5|48.7|51.36|48.56|0
1654839900000|2022-06-10 05:45:00|51.5|48.7|51.73|48.93|51.76|48.96|51.5|48.7|0
1654840200000|2022-06-10 05:50:00|51.72|48.92|51.83|49.03|51.95|49.15|51.72|48.92|0
1654840500000|2022-06-10 05:55:00|51.8|49|51.83|49.03|51.85|49.05|51.71|48.91|0
1654840800000|2022-06-10 06:00:00|51.78|48.98|51.47|48.67|51.78|48.98|51.29|48.49|0
1654841100000|2022-06-10 06:05:00|51.48|48.68|51.39|48.59|51.68|48.88|51.37|48.57|0
1654841400000|2022-06-10 06:10:00|51.37|48.57|51.2|48.4|51.5|48.7|51.18|48.38|0
1654841700000|2022-06-10 06:15:00|51.23|48.43|51.39|48.59|51.42|48.62|51.19|48.39|0
1654842000000|2022-06-10 06:20:00|51.34|48.54|51.43|48.63|51.58|48.78|51.34|48.54|0
1654842300000|2022-06-10 06:25:00|51.44|48.64|51.29|48.49|51.58|48.78|51.25|48.45|0
1654842600000|2022-06-10 06:30:00|51.33|48.53|51.47|48.67|51.51|48.71|51.32|48.52|0
1654842900000|2022-06-10 06:35:00|51.48|48.68|51.65|48.85|51.67|48.87|51.46|48.66|0
1654843200000|2022-06-10 06:40:00|51.62|48.82|51.53|48.73|51.65|48.85|51.36|48.56|0
1654843500000|2022-06-10 06:45:00|51.5|48.7|51.67|48.87|51.79|48.99|51.43|48.63|0
1654843800000|2022-06-10 06:50:00|51.71|48.91|51.45|48.65|51.76|48.96|51.38|48.58|0
1654844100000|2022-06-10 06:55:00|51.48|48.68|51.4|48.6|51.64|48.84|51.33|48.53|0
1654844400000|2022-06-10 07:00:00|51.38|48.58|51.64|48.84|51.67|48.87|51.14|48.34|0
1654844700000|2022-06-10 07:05:00|51.46|49.06|52.08|49.68|52.08|49.68|51.32|48.92|0
1654845000000|2022-06-10 07:10:00|52.13|49.73|52.18|49.78|52.44|50.04|52.03|49.63|0
1654845300000|2022-06-10 07:15:00|52.25|49.85|52.18|49.78|52.36|49.96|51.86|49.46|0
1654845600000|2022-06-10 07:20:00|52.25|49.85|52.83|50.43|52.83|50.43|52.22|49.82|0
1654845900000|2022-06-10 07:25:00|52.8|50.4|52.79|50.39|54.33|51.93|52.67|50.27|0
1654846200000|2022-06-10 07:30:00|52.77|50.37|52.52|50.12|52.81|50.41|52.3|49.9|0
1654846500000|2022-06-10 07:35:00|52.45|50.05|51.89|49.49|52.45|50.05|51.89|49.49|0
1654846800000|2022-06-10 07:40:00|51.92|49.52|52.16|49.76|52.22|49.82|51.89|49.49|0
1654847100000|2022-06-10 07:45:00|52.25|49.85|52.56|50.16|52.58|50.18|51.7|49.3|0
1654847400000|2022-06-10 07:50:00|52.53|50.13|52.59|50.19|52.61|50.21|52.18|49.78|0
1654847700000|2022-06-10 07:55:00|52.55|50.15|52.45|50.05|52.66|50.26|51.85|49.45|0
1654848000000|2022-06-10 08:00:00|52.5|50.1|51.77|49.37|52.6|50.2|51.68|49.28|0
1654848300000|2022-06-10 08:05:00|51.75|49.35|51.46|49.06|51.94|49.54|51.37|48.97|0
1654848600000|2022-06-10 08:10:00|51.51|49.11|51.69|49.29|51.92|49.52|51.21|48.81|0
1654848900000|2022-06-10 08:15:00|51.67|49.27|51.62|49.22|51.79|49.39|51.48|49.08|0
1654849200000|2022-06-10 08:20:00|51.61|49.21|51.83|49.43|51.86|49.46|51.61|49.21|0
1654849500000|2022-06-10 08:25:00|51.86|49.46|51.81|49.41|52|49.6|51.55|49.15|0
1654849800000|2022-06-10 08:30:00|51.82|49.42|51.95|49.55|51.97|49.57|51.64|49.24|0
1654850100000|2022-06-10 08:35:00|51.97|49.57|51.97|49.57|52.33|49.93|51.97|49.57|0
1654850400000|2022-06-10 08:40:00|52|49.6|51.92|49.52|52.19|49.79|51.92|49.52|0
1654850700000|2022-06-10 08:45:00|51.95|49.55|51.78|49.38|51.99|49.59|51.66|49.26|0
1654851000000|2022-06-10 08:50:00|51.75|49.35|52.4|50|52.5|50.1|51.68|49.28|0
1654851300000|2022-06-10 08:55:00|52.43|50.03|52.66|50.26|52.97|50.57|52.26|49.86|0
1654851600000|2022-06-10 09:00:00|52.68|50.28|52.46|50.06|52.73|50.33|52.22|49.82|0
1654851900000|2022-06-10 09:05:00|52.44|50.04|52.43|50.03|52.46|50.06|52.22|49.82|0
1654852200000|2022-06-10 09:10:00|52.41|50.01|52.29|49.89|52.54|50.14|52.12|49.72|0
1654852500000|2022-06-10 09:15:00|52.26|49.86|52.42|50.02|52.43|50.03|52.07|49.67|0
1654852800000|2022-06-10 09:20:00|52.46|50.06|52.53|50.13|52.55|50.15|52.29|49.89|0
1654853100000|2022-06-10 09:25:00|52.5|50.1|52.23|49.83|52.65|50.25|52.19|49.79|0
1654853400000|2022-06-10 09:30:00|52.16|49.76|52.16|49.76|52.26|49.86|52.14|49.74|0
1654853700000|2022-06-10 09:35:00|52.19|49.79|52.34|49.94|52.51|50.11|52.14|49.74|0
1654854000000|2022-06-10 09:40:00|52.3|49.9|51.92|49.52|52.45|50.05|51.92|49.52|0
1654854300000|2022-06-10 09:45:00|51.94|49.54|52.49|50.09|52.52|50.12|51.89|49.49|0
1654854600000|2022-06-10 09:50:00|52.45|50.05|52.71|50.31|52.71|50.31|52.42|50.02|0
1654854900000|2022-06-10 09:55:00|52.73|50.33|52.6|50.2|52.78|50.38|52.58|50.18|0
1654855200000|2022-06-10 10:00:00|52.61|50.21|52.63|50.23|52.79|50.39|52.32|49.92|0
1654855500000|2022-06-10 10:05:00|52.68|50.28|52.8|50.4|52.93|50.53|52.57|50.17|0
1654855800000|2022-06-10 10:10:00|52.73|50.33|52.73|50.33|53|50.6|52.66|50.26|0
1654856100000|2022-06-10 10:15:00|52.75|50.35|52.82|50.42|52.82|50.42|52.53|50.13|0
1654856400000|2022-06-10 10:20:00|52.85|50.45|53.19|50.79|53.19|50.79|52.5|50.1|0
1654856700000|2022-06-10 10:25:00|53.14|50.74|53.29|50.89|53.34|50.94|53.09|50.69|0
1654857000000|2022-06-10 10:30:00|53.31|50.91|53.23|50.83|53.38|50.98|53.06|50.66|0
1654857300000|2022-06-10 10:35:00|53.26|50.86|53.04|50.64|53.26|50.86|52.96|50.56|0
1654857600000|2022-06-10 10:40:00|53.01|50.61|53.21|50.81|53.23|50.83|53.01|50.61|0
1654857900000|2022-06-10 10:45:00|53.23|50.83|53.23|50.83|53.24|50.84|52.99|50.59|0
1654858200000|2022-06-10 10:50:00|53.21|50.81|52.98|50.58|53.33|50.93|52.98|50.58|0
1654858500000|2022-06-10 10:55:00|53.01|50.61|52.91|50.51|53.4|51|52.91|50.51|0
1654858800000|2022-06-10 11:00:00|52.88|50.48|53.16|50.76|53.2|50.8|52.84|50.44|0
1654859100000|2022-06-10 11:05:00|53.18|50.78|52.71|50.31|53.18|50.78|52.66|50.26|0
1654859400000|2022-06-10 11:10:00|52.74|50.34|52.64|50.24|52.99|50.59|52.57|50.17|0
1654859700000|2022-06-10 11:15:00|52.69|50.29|53.02|50.62|53.02|50.62|52.68|50.28|0
1654860000000|2022-06-10 11:20:00|53.05|50.65|52.93|50.53|53.1|50.7|52.78|50.38|0
1654860300000|2022-06-10 11:25:00|52.9|50.5|52.8|50.4|53.02|50.62|52.75|50.35|0
1654860600000|2022-06-10 11:30:00|52.85|50.45|52.29|49.89|52.85|50.45|52.17|49.77|0
1654860900000|2022-06-10 11:35:00|52.32|49.92|52.98|50.58|53.03|50.63|51.91|49.51|0
1654861200000|2022-06-10 11:40:00|52.96|50.56|52.88|50.48|53.08|50.68|52.81|50.41|0
1654861500000|2022-06-10 11:45:00|52.86|50.46|52.98|50.58|53.08|50.68|52.75|50.35|0
1654861800000|2022-06-10 11:50:00|53|50.6|53.07|50.67|53.12|50.72|52.9|50.5|0
1654862100000|2022-06-10 11:55:00|53.1|50.7|53.22|50.82|53.24|50.84|52.88|50.48|0
1654862400000|2022-06-10 12:00:00|53.19|50.79|53.07|50.67|53.19|50.79|52.71|50.31|0
1654862700000|2022-06-10 12:05:00|53.05|50.65|52.73|50.33|53.06|50.66|52.68|50.28|0
1654863000000|2022-06-10 12:10:00|52.7|50.3|52.61|50.21|52.83|50.43|52.58|50.18|0
1654863300000|2022-06-10 12:15:00|52.63|50.23|52.7|50.3|52.77|50.37|52.56|50.16|0
1654863600000|2022-06-10 12:20:00|52.64|50.24|52.7|50.3|52.85|50.45|52.63|50.23|0
1654863900000|2022-06-10 12:25:00|52.66|50.26|52.76|50.36|52.83|50.43|52.24|49.84|0
1654864200000|2022-06-10 12:30:00|53.8|51.4|56.97|54.57|57.78|55.38|53.8|51.4|0
1654864500000|2022-06-10 12:35:00|57.17|54.77|55.66|53.26|57.51|55.11|55.44|53.04|0
1654864800000|2022-06-10 12:40:00|55.61|53.21|56.15|53.75|56.15|53.75|54.59|52.19|0
1654865100000|2022-06-10 12:45:00|56.09|53.69|56.82|54.42|56.82|54.42|55.48|53.08|0
1654865400000|2022-06-10 12:50:00|56.86|54.46|56.98|54.58|57.56|55.16|56.8|54.4|0
1654865700000|2022-06-10 12:55:00|57.14|54.74|58.39|55.99|59.16|56.76|57.06|54.66|0
1654866000000|2022-06-10 13:00:00|58.34|55.94|56.25|53.85|58.34|55.94|56.01|53.61|0
1654866300000|2022-06-10 13:05:00|56.3|53.9|57.25|54.85|57.35|54.95|56.12|53.72|0
1654866600000|2022-06-10 13:10:00|57.22|54.82|57.17|54.77|57.42|55.02|56.77|54.37|0
1654866900000|2022-06-10 13:15:00|57.3|54.9|57.82|55.42|57.82|55.42|56.98|54.58|0
1654867200000|2022-06-10 13:20:00|57.78|55.38|58.53|56.13|58.76|56.36|57.27|54.87|0
1654867500000|2022-06-10 13:25:00|58.61|56.21|57.75|55.35|58.71|56.31|57.75|55.35|0
1654867800000|2022-06-10 13:30:00|57.72|55.32|59.35|56.95|59.57|57.17|56.87|54.47|0
1654868100000|2022-06-10 13:35:00|59.29|56.89|58.92|56.52|59.8|57.4|58.46|56.06|0
1654868400000|2022-06-10 13:40:00|58.97|56.57|57.94|55.54|59.08|56.68|57.94|55.54|0
1654868700000|2022-06-10 13:45:00|57.89|55.49|58.48|56.08|58.75|56.35|57.6|55.2|0
1654869000000|2022-06-10 13:50:00|58.66|56.26|59.6|57.2|59.68|57.28|58.29|55.89|0
1654869300000|2022-06-10 13:55:00|59.59|57.19|59.47|57.07|60.01|57.61|59.1|56.7|0
1654869600000|2022-06-10 14:00:00|59.86|57.46|61.56|59.16|61.87|59.47|59.86|57.46|0
1654869900000|2022-06-10 14:05:00|61.61|59.21|61.5|59.1|61.73|59.33|59.91|57.51|0
1654870200000|2022-06-10 14:10:00|61.55|59.15|61.36|58.96|61.99|59.59|61.24|58.84|0
1654870500000|2022-06-10 14:15:00|61.45|59.05|61.21|58.81|61.65|59.25|60.71|58.31|0
1654870800000|2022-06-10 14:20:00|61.19|58.79|61.61|59.21|61.93|59.53|61.07|58.67|0
1654871100000|2022-06-10 14:25:00|61.7|59.3|61.69|59.29|61.93|59.53|60.98|58.58|0
1654871400000|2022-06-10 14:30:00|61.78|59.38|64.18|61.78|64.78|62.38|61.06|58.66|0
1654871700000|2022-06-10 14:35:00|64.27|61.87|63.47|61.07|64.37|61.97|63.44|61.04|0
1654872000000|2022-06-10 14:40:00|63.57|61.17|63.04|60.64|64.13|61.73|63.04|60.64|0
1654872300000|2022-06-10 14:45:00|63.24|60.84|63.52|61.12|63.86|61.46|63.06|60.66|0
1654872600000|2022-06-10 14:50:00|63.49|61.09|63.71|61.31|64.5|62.1|62.88|60.48|0
1654872900000|2022-06-10 14:55:00|63.63|61.23|65.11|62.71|65.11|62.71|63.57|61.17|0
1654873200000|2022-06-10 15:00:00|65.17|62.77|65.77|63.37|65.97|63.57|64.63|62.23|0
1654873500000|2022-06-10 15:05:00|65.8|63.4|65.89|63.49|66.34|63.94|65.74|63.34|0
1654873800000|2022-06-10 15:10:00|65.87|63.47|65.92|63.52|66.19|63.79|65.42|63.02|0
1654874100000|2022-06-10 15:15:00|65.89|63.49|65.52|63.12|66.24|63.84|64.88|62.48|0
1654874400000|2022-06-10 15:20:00|65.4|63|66.14|63.74|66.17|63.77|65.11|62.71|0
1654874700000|2022-06-10 15:25:00|66.2|63.8|66.38|63.98|66.74|64.34|66.05|63.65|0
1654875000000|2022-06-10 15:30:00|66.59|64.19|66.55|64.15|66.97|64.57|66.32|63.92|0
1654875300000|2022-06-10 15:35:00|66.49|64.09|67.48|65.08|67.54|65.14|66.49|64.09|0
1654875600000|2022-06-10 15:40:00|67.63|65.23|66.15|63.75|67.69|65.29|66.13|63.73|0
1654875900000|2022-06-10 15:45:00|66.22|63.82|66.91|64.51|66.91|64.51|65.84|63.44|0
1654876200000|2022-06-10 15:50:00|66.97|64.57|66.7|64.3|67.09|64.69|66.37|63.97|0
1654876500000|2022-06-10 15:55:00|66.67|64.27|65.71|63.31|66.88|64.48|65.54|63.14|0
1654876800000|2022-06-10 16:00:00|65.77|63.37|65.59|63.19|65.92|63.52|65.27|62.87|0
1654877100000|2022-06-10 16:05:00|65.65|63.25|64.98|62.58|65.65|63.25|64.77|62.37|0
1654877400000|2022-06-10 16:10:00|65.01|62.61|65.97|63.57|66.06|63.66|65.01|62.61|0
1654877700000|2022-06-10 16:15:00|66|63.6|66.3|63.9|66.57|64.17|65.94|63.54|0
1654878000000|2022-06-10 16:20:00|66.33|63.93|66.27|63.87|66.36|63.96|65.73|63.33|0
1654878300000|2022-06-10 16:25:00|66.3|63.9|65.87|63.47|66.56|64.16|65.87|63.47|0
1654878600000|2022-06-10 16:30:00|65.91|63.51|66.14|63.74|66.32|63.92|65.5|63.1|0
1654878900000|2022-06-10 16:35:00|66.23|63.83|65.79|63.39|66.29|63.89|65.7|63.3|0
1654879200000|2022-06-10 16:40:00|65.76|63.36|65.64|63.24|66.02|63.62|65.26|62.86|0
1654879500000|2022-06-10 16:45:00|65.58|63.18|66.02|63.62|66.2|63.8|65.46|63.06|0
1654879800000|2022-06-10 16:50:00|66.14|63.74|66.67|64.27|66.7|64.3|66.11|63.71|0
1654880100000|2022-06-10 16:55:00|66.73|64.33|66.28|63.88|66.88|64.48|66.2|63.8|0
1654880400000|2022-06-10 17:00:00|66.31|63.91|66.58|64.18|66.94|64.54|66.11|63.71|0
1654880700000|2022-06-10 17:05:00|66.7|64.3|66.46|64.06|67|64.6|66.4|64|0
1654881000000|2022-06-10 17:10:00|66.43|64.03|66.76|64.36|67.03|64.63|66.25|63.85|0
1654881300000|2022-06-10 17:15:00|66.85|64.45|65.89|63.49|66.94|64.54|65.86|63.46|0
1654881600000|2022-06-10 17:20:00|65.92|63.52|65.3|62.9|66.13|63.73|65.3|62.9|0
1654881900000|2022-06-10 17:25:00|65.27|62.87|64.57|62.17|65.36|62.96|64.57|62.17|0
1654882200000|2022-06-10 17:30:00|64.71|62.31|65.3|62.9|65.68|63.28|64.68|62.28|0
1654882500000|2022-06-10 17:35:00|65.27|62.87|64.27|61.87|65.27|62.87|64.27|61.87|0
1654882800000|2022-06-10 17:40:00|64.24|61.84|64.5|62.1|64.8|62.4|64.22|61.82|0
1654883100000|2022-06-10 17:45:00|64.48|62.08|63.58|61.18|64.71|62.31|63.52|61.12|0
1654883400000|2022-06-10 17:50:00|63.49|61.09|64.18|61.78|64.21|61.81|63.12|60.72|0
1654883700000|2022-06-10 17:55:00|64.3|61.9|64.5|62.1|64.82|62.42|64.24|61.84|0
1654884000000|2022-06-10 18:00:00|64.47|62.07|65.23|62.83|65.32|62.92|64.41|62.01|0
1654884300000|2022-06-10 18:05:00|65.29|62.89|64.73|62.33|65.32|62.92|64.53|62.13|0
1654884600000|2022-06-10 18:10:00|64.64|62.24|64.32|61.92|64.96|62.56|64.23|61.83|0
1654884900000|2022-06-10 18:15:00|64.35|61.95|63.42|61.02|64.55|62.15|63.25|60.85|0
1654885200000|2022-06-10 18:20:00|63.45|61.05|62.93|60.53|63.45|61.05|62.73|60.33|0
1654885500000|2022-06-10 18:25:00|62.85|60.45|63.7|61.3|63.99|61.59|62.85|60.45|0
1654885800000|2022-06-10 18:30:00|63.68|61.28|63.78|61.38|64.48|62.08|62.96|60.56|0
1654886100000|2022-06-10 18:35:00|63.81|61.41|64.27|61.87|64.33|61.93|63.81|61.41|0
1654886400000|2022-06-10 18:40:00|64.33|61.93|64.56|62.16|64.94|62.54|64.27|61.87|0
1654886700000|2022-06-10 18:45:00|64.59|62.19|63.46|61.06|64.62|62.22|63.46|61.06|0
1654887000000|2022-06-10 18:50:00|63.52|61.12|63.36|60.96|63.92|61.52|63.36|60.96|0
1654887300000|2022-06-10 18:55:00|63.31|60.91|62.8|60.4|63.53|61.13|62.54|60.14|0
1654887600000|2022-06-10 19:00:00|62.77|60.37|63.93|61.53|64.06|61.66|62.43|60.03|0
1654887900000|2022-06-10 19:05:00|63.97|61.57|64.03|61.63|64.52|62.12|63.82|61.42|0
1654888200000|2022-06-10 19:10:00|64.06|61.66|62.82|60.42|64.14|61.74|62.67|60.27|0
1654888500000|2022-06-10 19:15:00|62.9|60.5|62.16|59.76|62.93|60.53|62.08|59.68|0
1654888800000|2022-06-10 19:20:00|62.11|59.71|62.33|59.93|63.44|61.04|62.11|59.71|0
1654889100000|2022-06-10 19:25:00|62.22|59.82|62.51|60.11|62.57|60.17|60.8|58.4|0
1654889400000|2022-06-10 19:30:00|62.54|60.14|63.22|60.82|63.39|60.99|62.51|60.11|0
1654889700000|2022-06-10 19:35:00|63.25|60.85|62.82|60.42|63.53|61.13|62.23|59.83|0
1654890000000|2022-06-10 19:40:00|62.88|60.48|64.02|61.62|64.28|61.88|62.56|60.16|0
1654890300000|2022-06-10 19:45:00|64.01|61.61|65.3|62.9|65.36|62.96|63.91|61.51|0
1654890600000|2022-06-10 19:50:00|65.42|63.02|64.29|61.89|65.48|63.08|62.79|60.39|0
1654890900000|2022-06-10 19:55:00|64.26|61.86|65.88|63.48|65.88|63.48|63.97|61.57|0
1654891200000|2022-06-10 20:00:00|65.87|63.47|62.88|60.48|66.09|63.69|62.88|60.48|0
1654891500000|2022-06-10 20:05:00|62.85|60.45|63|60.6|63.16|60.76|62.82|60.42|0
1654891800000|2022-06-10 20:10:00|62.97|60.57|64.25|61.85|64.86|62.46|62.76|60.36|0
1655103900000|2022-06-13 07:05:00|69.28|66.88|68.25|65.85|69.31|66.91|68.14|65.74|0
1655104200000|2022-06-13 07:10:00|68.31|65.91|69.3|66.9|69.6|67.2|68.31|65.91|0
1655104500000|2022-06-13 07:15:00|69.53|67.13|69.85|67.45|69.87|67.47|69.11|66.71|0
1655104800000|2022-06-13 07:20:00|69.71|67.31|69.02|66.62|69.94|67.54|68.97|66.57|0
1655105100000|2022-06-13 07:25:00|69.04|66.64|69.78|67.38|69.99|67.59|68.94|66.54|0
1655105400000|2022-06-13 07:30:00|69.73|67.33|70.89|68.49|70.95|68.55|69.73|67.33|0
1655105700000|2022-06-13 07:35:00|70.82|68.42|70.87|68.47|70.98|68.58|69.82|67.42|0
1655106000000|2022-06-13 07:40:00|70.77|68.37|71.18|68.78|71.21|68.81|70.52|68.12|0
1655106300000|2022-06-13 07:45:00|71.11|68.71|70.37|67.97|71.23|68.83|70.23|67.83|0
1655106600000|2022-06-13 07:50:00|70.39|67.99|70.42|68.02|70.5|68.1|69.85|67.45|0
1655106900000|2022-06-13 07:55:00|70.55|68.15|70.88|68.48|70.99|68.59|70.25|67.85|0
1655107200000|2022-06-13 08:00:00|71.01|68.61|71.92|69.52|71.93|69.53|70.94|68.54|0
1655107500000|2022-06-13 08:05:00|71.9|69.5|71.67|69.27|72.03|69.63|71.5|69.1|0
1655107800000|2022-06-13 08:10:00|71.65|69.25|73.11|70.71|73.13|70.73|71.47|69.07|0
1655108100000|2022-06-13 08:15:00|73.13|70.73|74.18|71.78|74.35|71.95|72.89|70.49|0
1655108400000|2022-06-13 08:20:00|74.13|71.73|74.21|71.81|74.23|71.83|73.73|71.33|0
1655108700000|2022-06-13 08:25:00|74.24|71.84|74|71.6|74.26|71.86|73.63|71.23|0
1655109000000|2022-06-13 08:30:00|74.07|71.67|72.85|70.45|74.21|71.81|72.85|70.45|0
1655109300000|2022-06-13 08:35:00|72.88|70.48|73.12|70.72|73.62|71.22|72.81|70.41|0
1655109600000|2022-06-13 08:40:00|73.15|70.75|72.88|70.48|73.49|71.09|72.41|70.01|0
1655109900000|2022-06-13 08:45:00|73.05|70.65|73.48|71.08|73.65|71.25|72.91|70.51|0
1655110200000|2022-06-13 08:50:00|73.47|71.07|72.26|69.86|73.99|71.59|71.52|69.12|0
1655110500000|2022-06-13 08:55:00|72.21|69.81|72.75|70.35|72.77|70.37|72.1|69.7|0
1655110800000|2022-06-13 09:00:00|72.8|70.4|71.92|69.52|72.94|70.54|71.92|69.52|0
1655111100000|2022-06-13 09:05:00|71.94|69.54|71.79|69.39|72.46|70.06|71.76|69.36|0
1655111400000|2022-06-13 09:10:00|71.86|69.46|72.12|69.72|72.26|69.86|71.79|69.39|0
1655111700000|2022-06-13 09:15:00|72.16|69.76|71.85|69.45|72.54|70.14|71.72|69.32|0
1655112000000|2022-06-13 09:20:00|71.82|69.42|72.1|69.7|72.19|69.79|71.02|68.62|0
1655112300000|2022-06-13 09:25:00|72.08|69.68|72.12|69.72|72.24|69.84|71.82|69.42|0
1655112600000|2022-06-13 09:30:00|72.08|69.68|72.28|69.88|72.42|70.02|71.88|69.48|0
1655112900000|2022-06-13 09:35:00|72.05|69.65|72.35|69.95|72.75|70.35|71.95|69.55|0
1655113200000|2022-06-13 09:40:00|72.28|69.88|72.45|70.05|72.95|70.55|72.01|69.61|0
1655113500000|2022-06-13 09:45:00|72.38|69.98|71.97|69.57|72.58|70.18|71.86|69.46|0
1655113800000|2022-06-13 09:50:00|72.01|69.61|72.34|69.94|72.41|70.01|71.96|69.56|0
1655114100000|2022-06-13 09:55:00|72.41|70.01|71.84|69.44|72.68|70.28|71.57|69.17|0
1655114400000|2022-06-13 10:00:00|71.74|69.34|71.84|69.44|72.14|69.74|71.44|69.04|0
1655114700000|2022-06-13 10:05:00|71.87|69.47|71.13|68.73|71.97|69.57|71.13|68.73|0
1655115000000|2022-06-13 10:10:00|71.1|68.7|70.79|68.39|71.23|68.83|70.69|68.29|0
1655115300000|2022-06-13 10:15:00|70.83|68.43|71.41|69.01|71.6|69.2|70.83|68.43|0
1655115600000|2022-06-13 10:20:00|71.43|69.03|71.59|69.19|71.78|69.38|71.16|68.76|0
1655115900000|2022-06-13 10:25:00|71.66|69.26|71.48|69.08|71.71|69.31|71.16|68.76|0
1655116200000|2022-06-13 10:30:00|71.46|69.06|70.73|68.33|71.63|69.23|70.68|68.28|0
1655116500000|2022-06-13 10:35:00|70.71|68.31|71.16|68.76|71.34|68.94|70.56|68.16|0
1655116800000|2022-06-13 10:40:00|71.17|68.77|70.63|68.23|71.24|68.84|70.56|68.16|0
1655117100000|2022-06-13 10:45:00|70.66|68.26|71.12|68.72|71.3|68.9|70.59|68.19|0
1655117400000|2022-06-13 10:50:00|71.15|68.75|70.65|68.25|71.32|68.92|70.59|68.19|0
1655117700000|2022-06-13 10:55:00|70.64|68.24|71.07|68.67|71.2|68.8|70.56|68.16|0
1655118000000|2022-06-13 11:00:00|70.8|68.4|70.31|67.91|70.87|68.47|70.16|67.76|0
1655118300000|2022-06-13 11:05:00|70.29|67.89|70.98|68.58|71.08|68.68|70.13|67.73|0
1655118600000|2022-06-13 11:10:00|70.95|68.55|71.18|68.78|71.49|69.09|70.95|68.55|0
1655118900000|2022-06-13 11:15:00|71.21|68.81|71.24|68.84|71.34|68.94|70.7|68.3|0
1655119200000|2022-06-13 11:20:00|71.34|68.94|71.77|69.37|71.84|69.44|71.17|68.77|0
1655119500000|2022-06-13 11:25:00|71.7|69.3|71.27|68.87|71.9|69.5|70.94|68.54|0
1655119800000|2022-06-13 11:30:00|71.24|68.84|71.73|69.33|71.8|69.4|70.84|68.44|0
1655120100000|2022-06-13 11:35:00|71.72|69.32|71.28|68.88|71.83|69.43|71.03|68.63|0
1655120400000|2022-06-13 11:40:00|71.25|68.85|72.2|69.8|72.2|69.8|71.15|68.75|0
1655120700000|2022-06-13 11:45:00|72.17|69.77|72.4|70|72.4|70|71.95|69.55|0
1655121000000|2022-06-13 11:50:00|72.37|69.97|72.25|69.85|72.63|70.23|72.16|69.76|0
1655121300000|2022-06-13 11:55:00|72.21|69.81|72.5|70.1|72.6|70.2|72.16|69.76|0
1655121600000|2022-06-13 12:00:00|72.46|70.06|72.53|70.13|73.11|70.71|72.15|69.75|0
1655121900000|2022-06-13 12:05:00|72.55|70.15|72.38|69.98|72.93|70.53|72.14|69.74|0
1655122200000|2022-06-13 12:10:00|72.34|69.94|71.34|68.94|72.46|70.06|71.34|68.94|0
1655122500000|2022-06-13 12:15:00|71.39|68.99|70.96|68.56|72.65|70.25|70.86|68.46|0
1655122800000|2022-06-13 12:20:00|70.92|68.52|70.56|68.16|70.99|68.59|70.46|68.06|0
1655123100000|2022-06-13 12:25:00|70.62|68.22|70.82|68.42|70.99|68.59|70.49|68.09|0
1655123400000|2022-06-13 12:30:00|70.85|68.45|71.02|68.62|71.02|68.62|70.49|68.09|0
1655123700000|2022-06-13 12:35:00|71.05|68.65|71.7|69.3|72.1|69.7|70.95|68.55|0
1655124000000|2022-06-13 12:40:00|71.8|69.4|72.1|69.7|72.38|69.98|71.57|69.17|0
1655124300000|2022-06-13 12:45:00|72.13|69.73|72.4|70|72.6|70.2|71.96|69.56|0
1655124600000|2022-06-13 12:50:00|72.36|69.96|72.5|70.1|72.56|70.16|71.89|69.49|0
1655124900000|2022-06-13 12:55:00|72.46|70.06|72.83|70.43|72.9|70.5|72.19|69.79|0
1655125200000|2022-06-13 13:00:00|72.86|70.46|73.06|70.66|73.24|70.84|72.86|70.46|0
1655125500000|2022-06-13 13:05:00|73.03|70.63|72.96|70.56|73.25|70.85|72.73|70.33|0
1655125800000|2022-06-13 13:10:00|73.03|70.63|72|69.6|73.03|70.63|71.85|69.45|0
1655126100000|2022-06-13 13:15:00|71.97|69.57|72.5|70.1|72.5|70.1|71.83|69.43|0
1655126400000|2022-06-13 13:20:00|72.54|70.14|72.97|70.57|73.04|70.64|72.5|70.1|0
1655126700000|2022-06-13 13:25:00|72.94|70.54|73.34|70.94|73.38|70.98|72.74|70.34|0
1655127000000|2022-06-13 13:30:00|73.48|71.08|71.49|69.09|73.48|71.08|70.95|68.55|0
1655127300000|2022-06-13 13:35:00|71.56|69.16|72.76|70.36|72.76|70.36|70.9|68.5|0
1655127600000|2022-06-13 13:40:00|72.9|70.5|72.59|70.19|74.3|71.9|72.42|70.02|0
1655127900000|2022-06-13 13:45:00|72.81|70.41|73.37|70.97|73.49|71.09|71.42|69.02|0
1655128200000|2022-06-13 13:50:00|73.4|71|72.93|70.53|73.61|71.21|72.42|70.02|0
1655128500000|2022-06-13 13:55:00|72.94|70.54|73.03|70.63|73.15|70.75|72.15|69.75|0
1655128800000|2022-06-13 14:00:00|72.91|70.51|72.86|70.46|73.78|71.38|66.77|64.37|0
1655129100000|2022-06-13 14:05:00|72.92|70.52|72.82|70.42|73.09|70.69|71.66|69.26|0
1655129400000|2022-06-13 14:10:00|72.85|70.45|73.99|71.59|74.47|72.07|72.38|69.98|0
1655129700000|2022-06-13 14:15:00|74.04|71.64|75.29|72.89|75.71|73.31|74.04|71.64|0
1655130000000|2022-06-13 14:20:00|75.43|73.03|75.92|73.52|75.92|73.52|74.7|72.3|0
1655130300000|2022-06-13 14:25:00|75.96|73.56|76.96|74.56|77.35|74.95|75.53|73.13|0
1655130600000|2022-06-13 14:30:00|77.03|74.63|76.81|74.41|78.14|75.74|75.94|73.54|0
1655130900000|2022-06-13 14:35:00|76.88|74.48|76.81|74.41|76.95|74.55|76.14|73.74|0
1655131200000|2022-06-13 14:40:00|76.95|74.55|78.64|76.24|78.87|76.47|76.95|74.55|0
1655131500000|2022-06-13 14:45:00|78.67|76.27|79.6|77.2|79.94|77.54|78.51|76.11|0
1655131800000|2022-06-13 14:50:00|79.63|77.23|79.66|77.26|80.67|78.27|79.48|77.08|0
1655132100000|2022-06-13 14:55:00|79.63|77.23|79.81|77.41|79.96|77.56|79.12|76.72|0
1655132400000|2022-06-13 15:00:00|79.66|77.26|80.83|78.43|81.09|78.69|79.62|77.22|0
1655132700000|2022-06-13 15:05:00|80.87|78.47|80.63|78.23|81.13|78.73|80.48|78.08|0
1655133000000|2022-06-13 15:10:00|80.71|78.31|79.6|77.2|81.11|78.71|79.57|77.17|0
1655133300000|2022-06-13 15:15:00|79.71|77.31|77.45|75.05|79.71|77.31|77.38|74.98|0
1655133600000|2022-06-13 15:20:00|77.53|75.13|76.38|73.98|77.97|75.57|76.38|73.98|0
1655133900000|2022-06-13 15:25:00|76.27|73.87|78.2|75.8|78.34|75.94|76.13|73.73|0
1655134200000|2022-06-13 15:30:00|78.24|75.84|77.98|75.58|79.15|76.75|77.59|75.19|0
1655134500000|2022-06-13 15:35:00|78.2|75.8|76.46|74.06|78.2|75.8|76.46|74.06|0
1655134800000|2022-06-13 15:40:00|76.43|74.03|76.01|73.61|77.01|74.61|75.55|73.15|0
1655135100000|2022-06-13 15:45:00|75.97|73.57|76.5|74.1|77.21|74.81|75.87|73.47|0
1655135400000|2022-06-13 15:50:00|76.49|74.09|77.88|75.48|77.95|75.55|76.05|73.65|0
1655135700000|2022-06-13 15:55:00|77.85|75.45|76.82|74.42|77.88|75.48|76.75|74.35|0
1655136000000|2022-06-13 16:00:00|76.99|74.59|76.75|74.35|77.45|75.05|75.91|73.51|0
1655136300000|2022-06-13 16:05:00|76.58|74.18|76.15|73.75|77.21|74.81|75.22|72.82|0
1655136600000|2022-06-13 16:10:00|76.4|74|75.63|73.23|76.68|74.28|74.7|72.3|0
1655136900000|2022-06-13 16:15:00|75.56|73.16|75.73|73.33|76.36|73.96|74.97|72.57|0
1655137200000|2022-06-13 16:20:00|75.63|73.23|75.69|73.29|76.08|73.68|74.87|72.47|0
1655137500000|2022-06-13 16:25:00|75.71|73.31|75.48|73.08|75.87|73.47|74.9|72.5|0
1655137800000|2022-06-13 16:30:00|75.66|73.26|73.9|71.5|76.04|73.64|73.53|71.13|0
1655138100000|2022-06-13 16:35:00|74|71.6|72.86|70.46|74.42|72.02|72.08|69.68|0
1655138400000|2022-06-13 16:40:00|72.76|70.36|75.36|72.96|75.49|73.09|72.76|70.36|0
1655138700000|2022-06-13 16:45:00|75.46|73.06|75.74|73.34|75.81|73.41|75.05|72.65|0
1655139000000|2022-06-13 16:50:00|75.84|73.44|76.5|74.1|76.57|74.17|75.11|72.71|0
1655139300000|2022-06-13 16:55:00|76.57|74.17|77.29|74.89|77.41|75.01|76.19|73.79|0
1655139600000|2022-06-13 17:00:00|77.27|74.87|77.74|74.86|78.4|75.76|75.69|72.81|0
1655139900000|2022-06-13 17:05:00|77.85|74.97|77.35|74.47|78.13|75.25|77.35|74.47|0
1655140200000|2022-06-13 17:10:00|77.38|74.5|77.35|74.47|78.06|75.18|77.35|74.47|0
1655140500000|2022-06-13 17:15:00|77.42|74.54|77.38|74.5|77.74|74.86|77.17|74.29|0
1655140800000|2022-06-13 17:20:00|77.63|74.75|77.77|74.89|78.09|75.21|77.36|74.48|0
1655141100000|2022-06-13 17:25:00|77.66|74.78|77.94|75.06|78.55|75.67|77.48|74.6|0
1655141400000|2022-06-13 17:30:00|78.05|75.17|78.59|75.71|78.66|75.78|77.52|74.64|0
1655141700000|2022-06-13 17:35:00|78.62|75.74|77.41|74.53|78.73|75.85|77.41|74.53|0
1655142000000|2022-06-13 17:40:00|77.44|74.56|75.69|72.81|77.44|74.56|75.69|72.81|0
1655142300000|2022-06-13 17:45:00|75.65|72.77|74.87|71.99|76.64|73.76|74.87|71.99|0
1655142600000|2022-06-13 17:50:00|74.9|72.02|75.93|73.05|76.25|73.37|74.59|71.71|0
1655142900000|2022-06-13 17:55:00|75.62|72.74|75.41|72.53|75.83|72.95|75.1|72.22|0
1655143200000|2022-06-13 18:00:00|75.45|72.57|76.25|73.85|76.56|74.16|75.41|72.53|0
1655143500000|2022-06-13 18:05:00|76.28|73.88|76.3|73.9|78.52|76.12|76.02|73.62|0
1655143800000|2022-06-13 18:10:00|76.38|73.98|77.01|74.61|77.05|74.65|76.02|73.62|0
1655144100000|2022-06-13 18:15:00|77.39|74.51|76.51|73.63|77.39|74.51|76.33|73.45|0
1655144400000|2022-06-13 18:20:00|76.47|73.59|76.61|73.73|76.68|73.8|75.77|72.89|0
1655144700000|2022-06-13 18:25:00|76.64|73.76|76.61|73.73|76.75|73.87|76.08|73.2|0
1655145000000|2022-06-13 18:30:00|76.71|73.83|76.85|73.97|78.03|75.15|76.43|73.55|0
1655145300000|2022-06-13 18:35:00|76.89|74.01|75.99|73.11|76.96|74.08|75.14|72.26|0
1655145600000|2022-06-13 18:40:00|75.85|72.97|75.92|73.04|76.41|73.53|75.12|72.24|0
1655145900000|2022-06-13 18:45:00|75.78|72.9|76.09|73.21|76.55|73.67|75.33|72.45|0
1655146200000|2022-06-13 18:50:00|76.2|73.32|76.83|73.95|77.11|74.23|76.2|73.32|0
1655146500000|2022-06-13 18:55:00|77.01|74.13|77.93|75.05|78.22|75.34|77.01|74.13|0
1655146800000|2022-06-13 19:00:00|78.11|75.23|77.88|75|78.99|76.11|77.27|74.39|0
1655147100000|2022-06-13 19:05:00|77.98|75.1|78.88|76|79.02|76.14|77.52|74.64|0
1655147400000|2022-06-13 19:10:00|78.91|76.03|79.56|76.68|79.82|76.94|78.88|76|0
1655147700000|2022-06-13 19:15:00|79.67|76.79|79.02|76.14|80.41|77.53|76.77|73.89|0
1655148000000|2022-06-13 19:20:00|79.2|76.32|80.31|77.43|80.42|77.54|78.41|75.53|0
1655148300000|2022-06-13 19:25:00|80.42|77.54|81.23|78.35|81.23|78.35|79.91|77.03|0
1655148600000|2022-06-13 19:30:00|81.21|78.33|81.74|78.86|82.42|79.54|80.97|78.09|0
1655148900000|2022-06-13 19:35:00|81.67|78.79|82.12|79.24|82.21|79.33|80.23|77.35|0
1655149200000|2022-06-13 19:40:00|82.06|79.18|84.21|81.33|84.48|81.6|81.93|79.05|0
1655149500000|2022-06-13 19:45:00|84.25|81.37|83.89|81.01|84.4|81.52|82.91|80.03|0
1655149800000|2022-06-13 19:50:00|83.92|81.04|82.65|79.77|85.43|82.55|82.52|79.64|0
1655150100000|2022-06-13 19:55:00|82.49|79.61|80.99|78.11|83.23|80.35|80.99|78.11|0
1655150400000|2022-06-13 20:00:00|81.21|78.33|81.06|78.18|82.44|79.56|81.06|78.18|0
1655150700000|2022-06-13 20:05:00|81.1|78.22|80.22|77.82|81.19|78.31|80.2|77.67|0
1655151000000|2022-06-13 20:10:00|80.2|77.8|80.53|78.13|80.56|78.16|79.54|77.14|0
1655151300000|2022-06-13 20:15:00|80.61|77.81|80.8|78|81.08|78.28|80.27|77.47|0
1655151600000|2022-06-13 20:20:00|80.83|78.03|81.42|78.62|81.46|78.66|80.76|77.96|0
1655151900000|2022-06-13 20:25:00|81.46|78.66|81.01|78.21|81.54|78.74|80.9|78.1|0
1655152200000|2022-06-13 20:30:00|80.98|78.18|80.63|77.83|80.98|78.18|80.46|77.66|0
1655152500000|2022-06-13 20:35:00|80.66|77.86|80.2|77.4|80.86|78.06|80.13|77.33|0
1655152800000|2022-06-13 20:40:00|80.24|77.44|80.2|77.4|80.4|77.6|80.05|77.25|0
1655153100000|2022-06-13 20:45:00|80.16|77.36|80.42|77.62|80.45|77.65|80|77.2|0
1655153400000|2022-06-13 20:50:00|80.44|77.64|80.32|77.52|80.69|77.89|80.25|77.45|0
1655153700000|2022-06-13 20:55:00|80.29|77.49|80.43|77.63|80.8|78|80.23|77.43|0
1655154000000|2022-06-13 21:00:00|80.39|77.59|80.52|77.72|80.54|77.74|80.38|77.58|0
1655154300000|2022-06-13 21:05:00|80.53|77.73|80.45|77.65|80.53|77.73|80.41|77.61|0
1655154600000|2022-06-13 21:10:00|80.5|77.7|80.54|77.74|80.57|77.77|80.43|77.63|0
1655154900000|2022-06-13 21:15:00|80.52|77.72|80.44|77.64|80.52|77.72|80.41|77.61|0
1655155200000|2022-06-13 21:20:00|80.45|77.65|80.26|77.46|80.48|77.68|80.26|77.46|0
1655155500000|2022-06-13 21:25:00|80.24|77.44|80.27|77.47|80.3|77.5|80.18|77.38|0
1655155800000|2022-06-13 21:30:00|80.26|77.46|80.24|77.44|80.27|77.47|80.15|77.35|0
1655156100000|2022-06-13 21:35:00|80.21|77.41|80.16|77.36|80.22|77.42|80.12|77.32|0
1655156400000|2022-06-13 21:40:00|80.18|77.38|80.26|77.46|80.29|77.49|80.17|77.37|0
1655156700000|2022-06-13 21:45:00|80.24|77.44|80.33|77.53|80.34|77.54|80.23|77.43|0
1655157000000|2022-06-13 21:50:00|80.29|77.49|80.26|77.46|80.34|77.54|80.19|77.39|0
1655157300000|2022-06-13 21:55:00|80.28|77.48|80.2|77.4|80.32|77.52|80.14|77.34|0
1655157600000|2022-06-13 22:00:00|80.15|77.35|79.66|76.86|80.15|77.35|79.26|76.46|0
1655157900000|2022-06-13 22:05:00|79.62|76.82|79.07|76.27|79.62|76.82|79.07|76.27|0
1655158200000|2022-06-13 22:10:00|79.11|76.31|79.07|76.27|79.18|76.38|78.96|76.16|0
1655158500000|2022-06-13 22:15:00|79.04|76.24|78.78|75.98|79.04|76.24|78.75|75.95|0
1655158800000|2022-06-13 22:20:00|78.76|75.96|78.83|76.03|79.07|76.27|78.71|75.91|0
1655159100000|2022-06-13 22:25:00|78.81|76.01|78.78|75.98|78.96|76.16|78.78|75.98|0
1655159400000|2022-06-13 22:30:00|78.8|76|78.99|76.19|79.06|76.26|78.74|75.94|0
1655159700000|2022-06-13 22:35:00|79.06|76.26|79.03|76.23|79.14|76.34|79.03|76.23|0
1655160000000|2022-06-13 22:40:00|79.04|76.24|79.19|76.39|79.28|76.48|78.99|76.19|0
1655160300000|2022-06-13 22:45:00|79.2|76.4|79.24|76.44|79.37|76.57|79.2|76.4|0
1655160600000|2022-06-13 22:50:00|79.27|76.47|79.27|76.47|79.46|76.66|79.26|76.46|0
1655160900000|2022-06-13 22:55:00|79.26|76.46|79.42|76.62|79.42|76.62|79.11|76.31|0
1655161200000|2022-06-13 23:00:00|79.38|76.58|79.6|76.8|79.6|76.8|79.27|76.47|0
1655161500000|2022-06-13 23:05:00|79.56|76.76|79.59|76.79|79.63|76.83|79.4|76.6|0
1655161800000|2022-06-13 23:10:00|79.63|76.83|79.83|77.03|79.92|77.12|79.58|76.78|0
1655162100000|2022-06-13 23:15:00|79.85|77.05|80.08|77.28|80.28|77.48|79.85|77.05|0
1655162400000|2022-06-13 23:20:00|80.1|77.3|79.81|77.01|80.12|77.32|79.77|76.97|0
1655162700000|2022-06-13 23:25:00|79.79|76.99|79.77|76.97|80.02|77.22|79.71|76.91|0
1655163000000|2022-06-13 23:30:00|79.8|77|80.19|77.39|80.2|77.4|79.69|76.89|0
1655163300000|2022-06-13 23:35:00|80.15|77.35|80.48|77.68|80.48|77.68|80.06|77.26|0
1655163600000|2022-06-13 23:40:00|80.5|77.7|80.68|77.88|80.7|77.9|80.5|77.7|0
1655163900000|2022-06-13 23:45:00|80.66|77.86|80.31|77.51|80.71|77.91|80.27|77.47|0
1655164200000|2022-06-13 23:50:00|80.29|77.49|80.18|77.38|80.36|77.56|80.12|77.32|0
1655164500000|2022-06-13 23:55:00|80.2|77.4|79.61|76.81|80.2|77.4|79.61|76.81|0
1655164800000|2022-06-14 00:00:00|79.65|76.85|79.9|77.1|80.05|77.25|79.28|76.48|0
1655165100000|2022-06-14 00:05:00|79.86|77.06|78.95|76.15|80.1|77.3|78.95|76.15|0
1655165400000|2022-06-14 00:10:00|79.01|76.21|78.77|75.97|79.02|76.22|78.52|75.72|0
1655165700000|2022-06-14 00:15:00|78.81|76.01|84|81.2|89.95|87.15|78.52|75.72|0
1655166000000|2022-06-14 00:20:00|84.07|81.27|78.5|75.7|84.07|81.27|78.37|75.57|0
1655166300000|2022-06-14 00:25:00|78.52|75.72|82.98|80.18|83.2|80.4|78.17|75.37|0
1655166600000|2022-06-14 00:30:00|82.94|80.14|82.32|79.52|83.26|80.46|82.28|79.48|0
1655166900000|2022-06-14 00:35:00|82.25|79.45|81.84|79.04|82.35|79.55|81.66|78.86|0
1655167200000|2022-06-14 00:40:00|81.81|79.01|81.93|79.13|82.11|79.31|81.62|78.82|0
1655167500000|2022-06-14 00:45:00|81.95|79.15|82.4|79.6|82.42|79.62|81.9|79.1|0
1655167800000|2022-06-14 00:50:00|82.39|79.59|82.16|79.36|82.6|79.8|82.09|79.29|0
1655168100000|2022-06-14 00:55:00|82.05|79.25|82.09|79.29|82.49|79.69|81.91|79.11|0
1655168400000|2022-06-14 01:00:00|82.13|79.33|82.05|79.25|82.44|79.64|81.94|79.14|0
1655168700000|2022-06-14 01:05:00|82.03|79.23|82.6|79.8|82.63|79.83|81.9|79.1|0
1655169000000|2022-06-14 01:10:00|82.63|79.83|82.52|79.72|82.63|79.83|82.3|79.5|0
1655169300000|2022-06-14 01:15:00|82.54|79.74|82.7|79.9|82.74|79.94|82.23|79.43|0
1655169600000|2022-06-14 01:20:00|82.63|79.83|82.33|79.53|82.78|79.98|82.3|79.5|0
1655169900000|2022-06-14 01:25:00|82.37|79.57|83.1|80.3|83.1|80.3|82.26|79.46|0
1655170200000|2022-06-14 01:30:00|83.14|80.34|82.51|79.71|83.36|80.56|82.48|79.68|0
1655170500000|2022-06-14 01:35:00|82.53|79.73|82.58|79.78|82.71|79.91|82.26|79.46|0
1655170800000|2022-06-14 01:40:00|82.55|79.75|83.06|80.26|83.06|80.26|82.55|79.75|0
1655171100000|2022-06-14 01:45:00|83.13|80.33|83.47|80.67|83.69|80.89|83.13|80.33|0
1655171400000|2022-06-14 01:50:00|83.5|80.7|83.54|80.74|83.69|80.89|83.15|80.35|0
1655171700000|2022-06-14 01:55:00|83.61|80.81|83.65|80.85|83.93|81.13|83.5|80.7|0
1655172000000|2022-06-14 02:00:00|83.72|80.92|83.42|80.62|83.78|80.98|83.16|80.36|0
1655172300000|2022-06-14 02:05:00|83.38|80.58|82.76|79.96|83.53|80.73|82.68|79.88|0
1655172600000|2022-06-14 02:10:00|82.83|80.03|82.94|80.14|83.09|80.29|82.68|79.88|0
1655172900000|2022-06-14 02:15:00|82.97|80.17|83.16|80.36|83.23|80.43|82.68|79.88|0
1655173200000|2022-06-14 02:20:00|83.14|80.34|82.86|80.06|83.16|80.36|82.81|80.01|0
1655173500000|2022-06-14 02:25:00|82.9|80.1|82.97|80.17|83.19|80.39|82.78|79.98|0
1655173800000|2022-06-14 02:30:00|82.99|80.19|82.67|79.87|83.04|80.24|82.45|79.65|0
1655174100000|2022-06-14 02:35:00|82.64|79.84|82.56|79.76|82.71|79.91|82.41|79.61|0
1655174400000|2022-06-14 02:40:00|82.52|79.72|82.67|79.87|82.74|79.94|82.38|79.58|0
1655174700000|2022-06-14 02:45:00|82.7|79.9|82.67|79.87|82.85|80.05|82.45|79.65|0
1655175000000|2022-06-14 02:50:00|82.65|79.85|82.55|79.75|82.67|79.87|82.41|79.61|0
1655175300000|2022-06-14 02:55:00|82.57|79.77|82.3|79.5|82.59|79.79|82.21|79.41|0
1655175600000|2022-06-14 03:00:00|82.33|79.53|81.89|79.09|82.33|79.53|81.86|79.06|0
1655175900000|2022-06-14 03:05:00|81.86|79.06|82.11|79.31|82.15|79.35|81.86|79.06|0
1655176200000|2022-06-14 03:10:00|82.07|79.27|81.67|78.87|82.07|79.27|81.6|78.8|0
1655176500000|2022-06-14 03:15:00|81.69|78.89|81.89|79.09|81.92|79.12|81.69|78.89|0
1655176800000|2022-06-14 03:20:00|81.9|79.1|81.77|78.97|81.92|79.12|81.74|78.94|0
1655177100000|2022-06-14 03:25:00|81.79|78.99|81.76|78.96|81.88|79.08|81.63|78.83|0
1655177400000|2022-06-14 03:30:00|81.74|78.94|81.19|78.39|81.81|79.01|81.05|78.25|0
1655177700000|2022-06-14 03:35:00|81.23|78.43|81.41|78.61|81.44|78.64|81.08|78.28|0
1655178000000|2022-06-14 03:40:00|81.44|78.64|81.42|78.62|81.59|78.79|81.4|78.6|0
1655178300000|2022-06-14 03:45:00|81.44|78.64|81.4|78.6|81.55|78.75|81.22|78.42|0
1655178600000|2022-06-14 03:50:00|81.44|78.64|81.18|78.38|81.51|78.71|81.17|78.37|0
1655178900000|2022-06-14 03:55:00|81.22|78.42|81.29|78.49|81.4|78.6|81.07|78.27|0
1655179200000|2022-06-14 04:00:00|81.25|78.45|78.42|75.62|81.25|78.45|78.21|75.41|0
1655179500000|2022-06-14 04:05:00|78.35|75.55|78.12|75.32|78.46|75.66|78.1|75.3|0
1655179800000|2022-06-14 04:10:00|78.1|75.3|78|75.2|78.28|75.48|77.86|75.06|0
1655180100000|2022-06-14 04:15:00|77.95|75.15|77.85|75.05|78.07|75.27|77.72|74.92|0
1655180400000|2022-06-14 04:20:00|77.89|75.09|77.49|74.69|77.89|75.09|77.25|74.45|0
1655180700000|2022-06-14 04:25:00|77.46|74.66|77.32|74.52|77.81|75.01|77.28|74.48|0
1655181000000|2022-06-14 04:30:00|77.34|74.54|77.58|74.78|77.88|75.08|77.34|74.54|0
1655181300000|2022-06-14 04:35:00|77.61|74.81|77.72|74.92|77.98|75.18|77.59|74.79|0
1655181600000|2022-06-14 04:40:00|77.77|74.97|77.73|74.93|77.84|75.04|77.66|74.86|0
1655181900000|2022-06-14 04:45:00|77.77|74.97|78.01|75.21|78.15|75.35|77.73|74.93|0
1655182200000|2022-06-14 04:50:00|78.04|75.24|77.73|74.93|78.22|75.42|77.62|74.82|0
1655182500000|2022-06-14 04:55:00|77.71|74.91|77.65|74.85|77.8|75|77.55|74.75|0
1655182800000|2022-06-14 05:00:00|77.62|74.82|77.34|74.54|77.79|74.99|77.23|74.43|0
1655183100000|2022-06-14 05:05:00|77.3|74.5|77.16|74.36|77.32|74.52|76.92|74.12|0
1655183400000|2022-06-14 05:10:00|77.09|74.29|77.26|74.46|77.44|74.64|76.9|74.1|0
1655183700000|2022-06-14 05:15:00|77.3|74.5|77.47|74.67|77.61|74.81|77.3|74.5|0
1655184000000|2022-06-14 05:20:00|77.49|74.69|78.07|75.27|78.08|75.28|77.4|74.6|0
1655184300000|2022-06-14 05:25:00|78.1|75.3|78.1|75.3|78.21|75.41|77.85|75.05|0
1655184600000|2022-06-14 05:30:00|78.06|75.26|78.24|75.44|78.38|75.58|77.71|74.91|0
1655184900000|2022-06-14 05:35:00|78.2|75.4|78.08|75.28|78.24|75.44|77.75|74.95|0
1655185200000|2022-06-14 05:40:00|78.1|75.3|77.39|74.59|78.1|75.3|77.22|74.42|0
1655185500000|2022-06-14 05:45:00|77.43|74.63|77.39|74.59|77.53|74.73|77.13|74.33|0
1655185800000|2022-06-14 05:50:00|77.42|74.62|76.9|74.1|77.49|74.69|76.87|74.07|0
1655186100000|2022-06-14 05:55:00|76.87|74.07|77.11|74.31|77.18|74.38|76.76|73.96|0
1655186400000|2022-06-14 06:00:00|77.18|74.38|76.55|73.75|77.35|74.55|76.31|73.51|0
1655186700000|2022-06-14 06:05:00|76.58|73.78|76.43|73.63|76.76|73.96|76.39|73.59|0
1655187000000|2022-06-14 06:10:00|76.44|73.64|76.34|73.54|76.69|73.89|76.27|73.47|0
1655187300000|2022-06-14 06:15:00|76.37|73.57|76.2|73.4|76.51|73.71|76.1|73.3|0
1655187600000|2022-06-14 06:20:00|76.16|73.36|76.63|73.83|76.68|73.88|76.13|73.33|0
1655187900000|2022-06-14 06:25:00|76.65|73.85|77.06|74.26|77.06|74.26|76.28|73.48|0
1655188200000|2022-06-14 06:30:00|77.03|74.23|74.04|71.24|81|78.2|73.06|70.26|0
1655188500000|2022-06-14 06:35:00|74|71.2|74.62|71.82|74.67|71.87|74|71.2|0
1655188800000|2022-06-14 06:40:00|74.65|71.85|74.41|71.61|74.68|71.88|74.27|71.47|0
1655189100000|2022-06-14 06:45:00|74.37|71.57|73.9|71.1|74.41|71.61|73.9|71.1|0
1655189400000|2022-06-14 06:50:00|73.96|71.16|74.17|71.37|74.24|71.44|73.96|71.16|0
1655189700000|2022-06-14 06:55:00|74.2|71.4|74.23|71.43|74.47|71.67|74.06|71.26|0
1655190000000|2022-06-14 07:00:00|74.44|71.64|74.59|71.79|74.71|71.91|74.22|71.42|0
1655190300000|2022-06-14 07:05:00|74.34|71.94|74.78|72.38|74.92|72.52|73.86|71.46|0
1655190600000|2022-06-14 07:10:00|74.85|72.45|75.44|73.04|75.5|73.1|74.58|72.18|0
1655190900000|2022-06-14 07:15:00|75.37|72.97|75.4|73|75.87|73.47|75.09|72.69|0
1655191200000|2022-06-14 07:20:00|75.33|72.93|76.12|73.72|76.84|74.44|75.07|72.67|0
1655191500000|2022-06-14 07:25:00|76.15|73.75|76.57|74.17|77.03|74.63|76.05|73.65|0
1655191800000|2022-06-14 07:30:00|76.53|74.13|75.9|73.5|77.17|74.77|75.8|73.4|0
1655192100000|2022-06-14 07:35:00|75.94|73.54|76.11|73.71|76.36|73.96|75.8|73.4|0
1655192400000|2022-06-14 07:40:00|76.08|73.68|75.31|72.91|76.11|73.71|75.24|72.84|0
1655192700000|2022-06-14 07:45:00|75.28|72.88|74.96|72.56|75.4|73|74.71|72.31|0
1655193000000|2022-06-14 07:50:00|75|72.6|75|72.6|75.1|72.7|74.41|72.01|0
1655193300000|2022-06-14 07:55:00|75.03|72.63|75.63|73.23|76.32|73.92|74.76|72.36|0
1655193600000|2022-06-14 08:00:00|75.77|73.37|76.2|73.8|76.82|74.42|75.39|72.99|0
1655193900000|2022-06-14 08:05:00|76.22|73.82|76.81|74.41|77.13|74.73|76.22|73.82|0
1655194200000|2022-06-14 08:10:00|76.9|74.5|76.53|74.13|76.95|74.55|76.11|73.71|0
1655194500000|2022-06-14 08:15:00|76.43|74.03|76.81|74.41|76.88|74.48|76.11|73.71|0
1655194800000|2022-06-14 08:20:00|76.84|74.44|76.39|73.99|76.84|74.44|76.28|73.88|0
1655195100000|2022-06-14 08:25:00|76.42|74.02|76.12|73.72|76.67|74.27|76|73.6|0
1655195400000|2022-06-14 08:30:00|76.18|73.78|76.04|73.64|76.93|74.53|75.98|73.58|0
1655195700000|2022-06-14 08:35:00|76.07|73.67|77.12|74.72|77.12|74.72|76|73.6|0
1655196000000|2022-06-14 08:40:00|77.08|74.68|77.11|74.71|77.43|75.03|75.87|73.47|0
1655196300000|2022-06-14 08:45:00|77.09|74.69|77.67|75.27|77.67|75.27|76.93|74.53|0
1655196600000|2022-06-14 08:50:00|77.69|75.29|78.1|75.7|78.1|75.7|77.5|75.1|0
1655196900000|2022-06-14 08:55:00|78.05|75.65|78.4|76|79.86|77.46|77.73|75.33|0
1655197200000|2022-06-14 09:00:00|78.43|76.03|78.25|75.85|78.72|76.32|78.02|75.62|0
1655197500000|2022-06-14 09:05:00|78.29|75.89|78.68|76.28|78.79|76.39|78.21|75.81|0
1655197800000|2022-06-14 09:10:00|78.64|76.24|79.13|76.73|79.18|76.78|78.52|76.12|0
1655198100000|2022-06-14 09:15:00|79.14|76.74|78.57|76.17|79.25|76.85|78.46|76.06|0
1655198400000|2022-06-14 09:20:00|78.51|76.11|78.01|75.61|78.75|76.35|77.89|75.49|0
1655198700000|2022-06-14 09:25:00|78.1|75.7|79.03|76.63|79.07|76.67|78.1|75.7|0
1655199000000|2022-06-14 09:30:00|79.01|76.61|79.17|76.77|79.17|76.77|78.56|76.16|0
1655199300000|2022-06-14 09:35:00|79.1|76.7|78.42|76.02|79.12|76.72|78.02|75.62|0
1655199600000|2022-06-14 09:40:00|78.49|76.09|78.09|75.69|78.49|76.09|78.06|75.66|0
1655199900000|2022-06-14 09:45:00|78.07|75.67|77.98|75.58|78.34|75.94|77.8|75.4|0
1655200200000|2022-06-14 09:50:00|78.04|75.64|78.37|75.97|78.44|76.04|77.93|75.53|0
1655200500000|2022-06-14 09:55:00|78.39|75.99|78.44|76.04|78.77|76.37|78.17|75.77|0
1655200800000|2022-06-14 10:00:00|78.46|76.06|79.69|77.29|79.8|77.4|78.39|75.99|0
1655201100000|2022-06-14 10:05:00|79.71|77.31|79.25|76.85|79.72|77.32|79.14|76.74|0
1655201400000|2022-06-14 10:10:00|79.29|76.89|79.9|77.5|79.96|77.56|79.25|76.85|0
1655201700000|2022-06-14 10:15:00|79.98|77.58|80.21|77.81|80.36|77.96|79.76|77.36|0
1655202000000|2022-06-14 10:20:00|80.23|77.83|79.94|77.54|80.41|78.01|79.59|77.19|0
1655202300000|2022-06-14 10:25:00|79.9|77.5|80.08|77.68|80.37|77.97|79.9|77.5|0
1655202600000|2022-06-14 10:30:00|80.1|77.7|78.9|76.5|80.41|78.01|78.88|76.48|0
1655202900000|2022-06-14 10:35:00|78.91|76.51|79.09|76.69|79.46|77.06|78.77|76.37|0
1655203200000|2022-06-14 10:40:00|79.11|76.71|78.77|76.37|79.46|77.06|78.71|76.31|0
1655203500000|2022-06-14 10:45:00|78.73|76.33|78.15|75.75|78.73|76.33|77.9|75.5|0
1655203800000|2022-06-14 10:50:00|78.14|75.74|78.17|75.77|78.4|76|77.94|75.54|0
1655204100000|2022-06-14 10:55:00|78.19|75.79|78.62|76.22|78.65|76.25|78.19|75.79|0
1655204400000|2022-06-14 11:00:00|78.65|76.25|78.87|76.47|79.37|76.97|78.54|76.14|0
1655204700000|2022-06-14 11:05:00|78.9|76.5|79.7|77.3|79.77|77.37|78.83|76.43|0
1655205000000|2022-06-14 11:10:00|79.72|77.32|79.2|76.8|79.81|77.41|78.79|76.39|0
1655205300000|2022-06-14 11:15:00|79.17|76.77|79.31|76.91|79.57|77.17|79.08|76.68|0
1655205600000|2022-06-14 11:20:00|79.09|76.69|79.02|76.62|79.24|76.84|78.8|76.4|0
1655205900000|2022-06-14 11:25:00|78.98|76.58|79.31|76.91|79.31|76.91|78.86|76.46|0
1655206200000|2022-06-14 11:30:00|79.45|77.05|79.63|77.23|79.7|77.3|78.96|76.56|0
1655206500000|2022-06-14 11:35:00|79.65|77.25|79.88|77.48|80.25|77.85|79.65|77.25|0
1655206800000|2022-06-14 11:40:00|79.87|77.47|80.28|77.88|80.36|77.96|79.81|77.41|0
1655207100000|2022-06-14 11:45:00|80.3|77.9|80.1|77.7|80.65|78.25|79.84|77.44|0
1655207400000|2022-06-14 11:50:00|80.06|77.66|80.43|78.03|80.43|78.03|79.81|77.41|0
1655207700000|2022-06-14 11:55:00|80.54|78.14|80.81|78.41|80.9|78.5|80.21|77.81|0
1655208000000|2022-06-14 12:00:00|80.72|78.32|79.47|77.07|80.79|78.39|78.9|76.5|0
1655208300000|2022-06-14 12:05:00|79.4|77|79.87|77.47|79.87|77.47|79.18|76.78|0
1655208600000|2022-06-14 12:10:00|79.84|77.44|79.98|77.58|80.16|77.76|79.84|77.44|0
1655208900000|2022-06-14 12:15:00|79.96|77.56|79.72|77.32|80.07|77.67|79.43|77.03|0
1655209200000|2022-06-14 12:20:00|79.69|77.29|79.32|76.92|79.76|77.36|79.14|76.74|0
1655209500000|2022-06-14 12:25:00|79.36|76.96|79.81|77.41|79.81|77.41|79.21|76.81|0
1655209800000|2022-06-14 12:30:00|79.77|77.37|78.06|75.66|79.77|77.37|78.02|75.62|0
1655210100000|2022-06-14 12:35:00|78.02|75.62|78.06|75.66|78.61|76.21|77.99|75.59|0
1655210400000|2022-06-14 12:40:00|78.02|75.62|77.27|74.87|78.02|75.62|76.5|74.1|0
1655210700000|2022-06-14 12:45:00|77.24|74.84|78.52|76.12|78.52|76.12|77.24|74.84|0
1655211000000|2022-06-14 12:50:00|78.48|76.08|78.7|76.3|78.77|76.37|78.19|75.79|0
1655211300000|2022-06-14 12:55:00|78.66|76.26|78.51|76.11|78.73|76.33|78.01|75.61|0
1655211600000|2022-06-14 13:00:00|78.66|76.26|77.94|75.54|78.73|76.33|77.87|75.47|0
1655211900000|2022-06-14 13:05:00|78.01|75.61|78.69|76.29|79.16|76.76|78.01|75.61|0
1655212200000|2022-06-14 13:10:00|78.73|76.33|78.76|76.36|78.96|76.56|78.37|75.97|0
1655212500000|2022-06-14 13:15:00|78.72|76.32|77.79|75.39|78.72|76.32|77.53|75.13|0
1655212800000|2022-06-14 13:20:00|77.74|75.34|77.15|74.75|77.86|75.46|77.05|74.65|0
1655213100000|2022-06-14 13:25:00|77.12|74.72|78.75|76.35|78.75|76.35|77.12|74.72|0
1655213400000|2022-06-14 13:30:00|78.79|76.39|79.19|76.79|80.28|77.88|78.5|76.1|0
1655213700000|2022-06-14 13:35:00|79.11|76.71|79.65|77.25|79.87|77.47|78.72|76.32|0
1655214000000|2022-06-14 13:40:00|79.87|77.47|82.2|79.8|82.2|79.8|79.87|77.47|0
1655214300000|2022-06-14 13:45:00|80.61|78.21|78.99|76.59|80.61|78.21|78.16|75.76|0
1655214600000|2022-06-14 13:50:00|78.95|76.55|79|76.6|80.2|77.8|77.51|75.11|0
1655214900000|2022-06-14 13:55:00|78.9|76.5|75.97|73.57|79.04|76.64|75.79|73.39|0
1655215200000|2022-06-14 14:00:00|76.07|73.67|76.92|74.52|76.99|74.59|75.44|73.04|0
1655215500000|2022-06-14 14:05:00|76.89|74.49|77.87|75.47|78.14|75.74|76.35|73.95|0
1655215800000|2022-06-14 14:10:00|77.85|75.45|78.83|76.43|79.17|76.77|77.63|75.23|0
1655216100000|2022-06-14 14:15:00|79.04|76.64|79.48|77.08|79.59|77.19|78.72|76.32|0
1655216400000|2022-06-14 14:20:00|79.7|77.3|77.52|75.12|80.74|78.34|77.05|74.65|0
1655216700000|2022-06-14 14:25:00|77.7|75.3|80.26|77.86|80.26|77.86|77.19|74.79|0
1655217000000|2022-06-14 14:30:00|80.38|77.98|79.67|77.27|80.75|78.35|79.19|76.79|0
1655217300000|2022-06-14 14:35:00|79.63|77.23|80|77.6|80.48|78.08|79.23|76.83|0
1655217600000|2022-06-14 14:40:00|80.22|77.82|80.28|77.88|81.68|79.28|79.93|77.53|0
1655217900000|2022-06-14 14:45:00|79.99|77.59|77.65|75.25|80.43|78.03|77.65|75.25|0
1655218200000|2022-06-14 14:50:00|77.58|75.18|78.36|75.96|78.61|76.21|76.71|74.31|0
1655218500000|2022-06-14 14:55:00|78.47|76.07|78.4|76|78.8|76.4|77.78|75.38|0
1655218800000|2022-06-14 15:00:00|78.62|76.22|78.25|75.85|78.76|76.36|77.46|75.06|0
1655219100000|2022-06-14 15:05:00|78.18|75.78|79.97|77.57|80.08|77.68|78.18|75.78|0
1655219400000|2022-06-14 15:10:00|80.01|77.61|80.45|78.05|80.75|78.35|79.93|77.53|0
1655219700000|2022-06-14 15:15:00|80.49|78.09|79.87|77.47|81.2|78.8|79.03|76.63|0
1655220000000|2022-06-14 15:20:00|79.98|77.58|79.09|76.69|80.99|78.59|79.09|76.69|0
1655220300000|2022-06-14 15:25:00|79.17|76.77|79.54|77.14|79.61|77.21|78.43|76.03|0
1655220600000|2022-06-14 15:30:00|79.57|77.17|78.76|76.36|80.5|78.1|78.58|76.18|0
1655220900000|2022-06-14 15:35:00|78.72|76.32|79.38|76.98|79.56|77.16|77.89|75.49|0
1655221200000|2022-06-14 15:40:00|79.42|77.02|78.39|75.99|79.64|77.24|78.21|75.81|0
1655221500000|2022-06-14 15:45:00|78.35|75.95|79.34|76.94|79.49|77.09|78.02|75.62|0
1655221800000|2022-06-14 15:50:00|79.41|77.01|78.97|76.57|79.97|77.57|78.79|76.39|0
1655222100000|2022-06-14 15:55:00|78.93|76.53|78.42|76.02|79.04|76.64|77.95|75.55|0
1655222400000|2022-06-14 16:00:00|78.46|76.06|80.15|77.75|80.48|78.08|78.46|76.06|0
1655222700000|2022-06-14 16:05:00|80.26|77.86|80.37|77.97|80.71|78.31|80.11|77.71|0
1655223000000|2022-06-14 16:10:00|80.41|78.01|79.38|76.98|80.52|78.12|78.78|76.38|0
1655223300000|2022-06-14 16:15:00|79.41|77.01|78.05|75.65|79.75|77.35|77.86|75.46|0
1655223600000|2022-06-14 16:20:00|78.01|75.61|78.52|76.12|79.11|76.71|77.57|75.17|0
1655223900000|2022-06-14 16:25:00|78.48|76.08|79|76.6|79.15|76.75|78.48|76.08|0
1655224200000|2022-06-14 16:30:00|78.96|76.56|79.33|76.93|79.74|77.34|78.67|76.27|0
1655224500000|2022-06-14 16:35:00|79.37|76.97|79.89|77.49|80.23|77.83|79.22|76.82|0
1655224800000|2022-06-14 16:40:00|79.91|77.51|81.06|78.66|81.1|78.7|79.16|76.76|0
1655225100000|2022-06-14 16:45:00|81.21|78.81|80.72|78.32|81.4|79|80.69|78.29|0
1655225400000|2022-06-14 16:50:00|80.8|78.4|80.72|78.32|81.32|78.92|80.39|77.99|0
1655225700000|2022-06-14 16:55:00|80.5|78.1|79.71|77.31|80.57|78.17|79.68|77.28|0
1655226000000|2022-06-14 17:00:00|79.79|77.39|79.79|77.39|80.42|78.02|79.2|76.8|0
1655226300000|2022-06-14 17:05:00|79.82|77.42|78.57|76.17|80.08|77.68|78.39|75.99|0
1655226600000|2022-06-14 17:10:00|78.5|76.1|78.86|76.46|79.08|76.68|78.28|75.88|0
1655226900000|2022-06-14 17:15:00|78.77|76.37|77.05|74.65|78.86|76.46|76.76|74.36|0
1655227200000|2022-06-14 17:20:00|76.97|74.57|77.12|74.72|77.12|74.72|76.22|73.82|0
1655227500000|2022-06-14 17:25:00|77.08|74.68|78.45|76.05|78.45|76.05|77.08|74.68|0
1655227800000|2022-06-14 17:30:00|78.67|76.27|79.4|77|79.52|77.12|78.34|75.94|0
1655228100000|2022-06-14 17:35:00|79.48|77.08|80.33|77.93|80.33|77.93|79.22|76.82|0
1655228400000|2022-06-14 17:40:00|80.52|78.12|81.23|78.83|81.64|79.24|80.14|77.74|0
1655228700000|2022-06-14 17:45:00|81.17|78.77|81.23|78.83|81.72|79.32|80.55|78.15|0
1655229000000|2022-06-14 17:50:00|81.15|78.75|80.62|78.22|81.38|78.98|80.59|78.19|0
1655229300000|2022-06-14 17:55:00|80.74|78.34|81|78.6|81.05|78.65|80.21|77.81|0
1655229600000|2022-06-14 18:00:00|80.85|78.45|79.74|77.34|80.88|78.48|79.4|77|0
1655229900000|2022-06-14 18:05:00|79.77|77.37|78.77|76.37|80|77.6|78.48|76.08|0
1655230200000|2022-06-14 18:10:00|78.79|76.39|80.11|77.71|80.44|78.04|78.79|76.39|0
1655230500000|2022-06-14 18:15:00|80.03|77.63|79.69|77.29|80.22|77.82|79.62|77.22|0
1655230800000|2022-06-14 18:20:00|79.66|77.26|79.77|77.37|79.95|77.55|79.1|76.7|0
1655231100000|2022-06-14 18:25:00|79.82|77.42|79.73|77.33|80.25|77.85|79.39|76.99|0
1655231400000|2022-06-14 18:30:00|79.76|77.36|79.76|77.36|80.77|78.37|79.73|77.33|0
1655231700000|2022-06-14 18:35:00|79.73|77.33|79.58|77.18|80.13|77.73|79.28|76.88|0
1655232000000|2022-06-14 18:40:00|79.69|77.29|80.96|78.56|81.07|78.67|79.54|77.14|0
1655232300000|2022-06-14 18:45:00|80.98|78.58|81.6|79.2|81.71|79.31|80.47|78.07|0
1655232600000|2022-06-14 18:50:00|81.64|79.24|81.62|79.22|82.02|79.62|80.92|78.52|0
1655232900000|2022-06-14 18:55:00|81.67|79.27|81.75|79.35|81.9|79.5|81.29|78.89|0
1655233200000|2022-06-14 19:00:00|81.86|79.46|80.82|78.42|82.09|79.69|80.59|78.19|0
1655233500000|2022-06-14 19:05:00|80.93|78.53|82.03|79.63|82.07|79.67|80.82|78.42|0
1655233800000|2022-06-14 19:10:00|81.99|79.59|82.39|79.99|83.03|80.63|81.53|79.13|0
1655234100000|2022-06-14 19:15:00|82.43|80.03|82.66|80.26|82.93|80.53|82.23|79.83|0
1655234400000|2022-06-14 19:20:00|82.62|80.22|82.34|79.94|82.62|80.22|81.73|79.33|0
1655234700000|2022-06-14 19:25:00|82.31|79.91|80.17|77.77|82.38|79.98|79.98|77.58|0
1655235000000|2022-06-14 19:30:00|80.1|77.7|79.16|76.76|80.25|77.85|78.42|76.02|0
1655235300000|2022-06-14 19:35:00|79.14|76.74|77.43|75.03|79.14|76.74|76.95|74.55|0
1655235600000|2022-06-14 19:40:00|77.46|75.06|78.27|75.87|78.3|75.9|76.37|73.97|0
1655235900000|2022-06-14 19:45:00|78.05|75.65|76.68|74.28|78.38|75.98|76.26|73.86|0
1655236200000|2022-06-14 19:50:00|76.73|74.33|78.26|75.86|78.67|76.27|76.73|74.33|0
1655236500000|2022-06-14 19:55:00|78.19|75.79|78.15|75.75|78.7|76.3|77.82|75.42|0
1655236800000|2022-06-14 20:00:00|78.06|75.66|79.04|76.64|79.15|76.75|77.64|75.24|0
1655237100000|2022-06-14 20:05:00|79.07|76.67|78.7|76.3|79.11|76.71|78.53|76.13|0
1655237400000|2022-06-14 20:10:00|78.66|76.26|78.98|76.58|78.98|76.58|78.29|75.89|0
1655237700000|2022-06-14 20:15:00|79.19|76.39|79.19|76.39|79.34|76.54|79.01|76.21|0
1655238000000|2022-06-14 20:20:00|79.25|76.45|79.85|77.05|80.66|77.86|79.25|76.45|0
1655238300000|2022-06-14 20:25:00|79.74|76.94|80.03|77.23|80.03|77.23|79.74|76.94|0
1655238600000|2022-06-14 20:30:00|80|77.2|79.62|76.82|80.03|77.23|79.36|76.56|0
1655238900000|2022-06-14 20:35:00|79.64|76.84|79.4|76.6|79.64|76.84|79.38|76.58|0
1655239200000|2022-06-14 20:40:00|79.42|76.62|79.14|76.34|79.45|76.65|79.14|76.34|0
1655239500000|2022-06-14 20:45:00|79.12|76.32|78.91|76.11|79.36|76.56|78.88|76.08|0
1655239800000|2022-06-14 20:50:00|78.89|76.09|78.93|76.13|79|76.2|78.84|76.04|0
1655240100000|2022-06-14 20:55:00|78.91|76.11|78.78|75.98|79.37|76.57|78.78|75.98|0
1655240400000|2022-06-14 21:00:00|78.8|76|78.75|75.95|78.93|76.13|78.75|75.95|0
1655240700000|2022-06-14 21:05:00|78.74|75.94|78.92|76.12|79.05|76.25|78.72|75.92|0
1655241000000|2022-06-14 21:10:00|78.91|76.11|78.84|76.04|78.91|76.11|78.84|76.04|0
1655241300000|2022-06-14 21:15:00|78.86|76.06|78.96|76.16|78.96|76.16|78.84|76.04|0
1655241600000|2022-06-14 21:20:00|78.97|76.17|78.91|76.11|78.97|76.17|78.91|76.11|0
1655241900000|2022-06-14 21:25:00|78.93|76.13|78.94|76.14|78.96|76.16|78.93|76.13|0
1655242200000|2022-06-14 21:30:00|78.93|76.13|78.94|76.14|78.94|76.14|78.93|76.13|0
1655242500000|2022-06-14 21:35:00|78.96|76.16|78.9|76.1|78.96|76.16|78.9|76.1|0
1655242800000|2022-06-14 21:40:00|78.88|76.08|78.73|75.93|78.91|76.11|78.73|75.93|0
1655243100000|2022-06-14 21:45:00|78.74|75.94|78.72|75.92|78.76|75.96|78.72|75.92|0
1655243400000|2022-06-14 21:50:00|78.75|75.95|78.8|76|78.84|76.04|78.74|75.94|0
1655243700000|2022-06-14 21:55:00|78.84|76.04|78.8|76|78.85|76.05|78.8|76|0
1655244000000|2022-06-14 22:00:00|78.61|75.81|78.13|75.33|78.63|75.83|78.08|75.28|0
1655244300000|2022-06-14 22:05:00|78.11|75.31|78.33|75.53|78.37|75.57|77.93|75.13|0
1655244600000|2022-06-14 22:10:00|78.26|75.46|78.63|75.83|78.98|76.18|78.26|75.46|0
1655244900000|2022-06-14 22:15:00|78.61|75.81|78.98|76.18|79.05|76.25|78.57|75.77|0
1655245200000|2022-06-14 22:20:00|78.96|76.16|78.35|75.55|79.05|76.25|78.35|75.55|0
1655245500000|2022-06-14 22:25:00|78.37|75.57|78.46|75.66|78.5|75.7|78.31|75.51|0
1655245800000|2022-06-14 22:30:00|78.48|75.68|78.24|75.44|78.48|75.68|78.18|75.38|0
1655246100000|2022-06-14 22:35:00|78.2|75.4|78.13|75.33|78.38|75.58|78.13|75.33|0
1655246400000|2022-06-14 22:40:00|78.11|75.31|78|75.2|78.13|75.33|77.76|74.96|0
1655246700000|2022-06-14 22:45:00|77.98|75.18|77.91|75.11|77.98|75.18|77.83|75.03|0
1655247000000|2022-06-14 22:50:00|77.87|75.07|78.34|75.54|78.34|75.54|77.87|75.07|0
1655247300000|2022-06-14 22:55:00|78.36|75.56|78.54|75.74|78.54|75.74|78.34|75.54|0
1655247600000|2022-06-14 23:00:00|78.52|75.72|78.41|75.61|78.56|75.76|78.32|75.52|0
1655247900000|2022-06-14 23:05:00|78.39|75.59|78.55|75.75|78.55|75.75|78.37|75.57|0
1655248200000|2022-06-14 23:10:00|78.63|75.83|78.92|76.12|79.07|76.27|78.59|75.79|0
1655248500000|2022-06-14 23:15:00|78.86|76.06|78.95|76.15|79.17|76.37|78.86|76.06|0
1655248800000|2022-06-14 23:20:00|78.97|76.17|78.18|75.38|79.1|76.3|78.18|75.38|0
1655249100000|2022-06-14 23:25:00|78.15|75.35|78.18|75.38|78.18|75.38|78.04|75.24|0
1655249400000|2022-06-14 23:30:00|78.14|75.34|78.07|75.27|78.29|75.49|78.03|75.23|0
1655249700000|2022-06-14 23:35:00|78.09|75.29|78.07|75.27|78.47|75.67|78.07|75.27|0
1655250000000|2022-06-14 23:40:00|78.09|75.29|77.96|75.16|78.3|75.5|77.96|75.16|0
1655250300000|2022-06-14 23:45:00|77.92|75.12|77.52|74.72|77.99|75.19|77.52|74.72|0
1655250600000|2022-06-14 23:50:00|77.48|74.68|76.98|74.18|77.5|74.7|76.94|74.14|0
1655250900000|2022-06-14 23:55:00|76.94|74.14|76.76|73.96|76.98|74.18|76.3|73.5|0
1655251200000|2022-06-15 00:00:00|76.8|74|76.72|73.92|77.01|74.21|76.65|73.85|0
1655251500000|2022-06-15 00:05:00|76.76|73.96|77.11|74.31|77.4|74.6|76.76|73.96|0
1655251800000|2022-06-15 00:10:00|77.13|74.33|77.15|74.35|77.35|74.55|77.11|74.31|0
1655252100000|2022-06-15 00:15:00|77.26|74.46|76.9|74.1|77.44|74.64|76.77|73.97|0
1655252400000|2022-06-15 00:20:00|76.91|74.11|77.18|74.38|77.43|74.63|76.86|74.06|0
1655252700000|2022-06-15 00:25:00|77.14|74.34|77.43|74.63|77.58|74.78|77.14|74.34|0
1655253000000|2022-06-15 00:30:00|77.45|74.65|77.36|74.56|77.58|74.78|77.07|74.27|0
1655253300000|2022-06-15 00:35:00|77.34|74.54|77.21|74.41|77.57|74.77|77.14|74.34|0
1655253600000|2022-06-15 00:40:00|77.14|74.34|77.48|74.68|77.55|74.75|77.14|74.34|0
1655253900000|2022-06-15 00:45:00|77.52|74.72|77.68|74.88|77.86|75.06|77.46|74.66|0
1655254200000|2022-06-15 00:50:00|77.75|74.95|78.04|75.24|78.26|75.46|77.71|74.91|0
1655254500000|2022-06-15 00:55:00|78.02|75.22|77.85|75.05|78.22|75.42|77.75|74.95|0
1655254800000|2022-06-15 01:00:00|77.8|75|77.31|74.51|77.84|75.04|77.09|74.29|0
1655255100000|2022-06-15 01:05:00|77.27|74.47|77.34|74.54|77.89|75.09|77.27|74.47|0
1655255400000|2022-06-15 01:10:00|77.38|74.58|77.56|74.76|77.59|74.79|77.09|74.29|0
1655255700000|2022-06-15 01:15:00|77.67|74.87|77.3|74.5|77.81|75.01|77.2|74.4|0
1655256000000|2022-06-15 01:20:00|77.38|74.58|76.87|74.07|77.52|74.72|76.87|74.07|0
1655256300000|2022-06-15 01:25:00|76.8|74|76.87|74.07|76.98|74.18|76.37|73.57|0
1655256600000|2022-06-15 01:30:00|76.83|74.03|76.62|73.82|77.01|74.21|76.62|73.82|0
1655256900000|2022-06-15 01:35:00|76.6|73.8|76.65|73.85|76.97|74.17|76.58|73.78|0
1655257200000|2022-06-15 01:40:00|76.61|73.81|76.34|73.54|76.77|73.97|76.33|73.53|0
1655257500000|2022-06-15 01:45:00|76.29|73.49|76.47|73.67|76.72|73.92|76.18|73.38|0
1655257800000|2022-06-15 01:50:00|76.43|73.63|77.25|74.45|77.29|74.49|76.41|73.61|0
1655258100000|2022-06-15 01:55:00|77.24|74.44|77.14|74.34|77.25|74.45|76.96|74.16|0
1655258400000|2022-06-15 02:00:00|77.11|74.31|76.27|73.47|77.18|74.38|76.14|73.34|0
1655258700000|2022-06-15 02:05:00|76.25|73.45|76.12|73.32|76.5|73.7|76.1|73.3|0
1655259000000|2022-06-15 02:10:00|76.1|73.3|76.07|73.27|76.25|73.45|76.03|73.23|0
1655259300000|2022-06-15 02:15:00|76.1|73.3|76.06|73.26|76.33|73.53|75.99|73.19|0
1655259600000|2022-06-15 02:20:00|75.99|73.19|75.99|73.19|76.21|73.41|75.85|73.05|0
1655259900000|2022-06-15 02:25:00|75.97|73.17|76.33|73.53|76.33|73.53|75.92|73.12|0
1655260200000|2022-06-15 02:30:00|76.31|73.51|76.13|73.33|76.38|73.58|76.06|73.26|0
1655260500000|2022-06-15 02:35:00|76.09|73.29|75.83|73.03|76.13|73.33|75.77|72.97|0
1655260800000|2022-06-15 02:40:00|75.79|72.99|75.66|72.86|75.86|73.06|75.63|72.83|0
1655261100000|2022-06-15 02:45:00|75.63|72.83|76.02|73.22|76.05|73.25|75.54|72.74|0
1655261400000|2022-06-15 02:50:00|76.03|73.23|76.09|73.29|76.16|73.36|75.94|73.14|0
1655261700000|2022-06-15 02:55:00|76.07|73.27|76.12|73.32|76.14|73.34|75.8|73|0
1655262000000|2022-06-15 03:00:00|76.08|73.28|76.05|73.25|76.12|73.32|75.85|73.05|0
1655262300000|2022-06-15 03:05:00|76.01|73.21|75.97|73.17|76.08|73.28|75.8|73|0
1655262600000|2022-06-15 03:10:00|75.96|73.16|75.76|72.96|75.99|73.19|75.69|72.89|0
1655262900000|2022-06-15 03:15:00|75.69|72.89|75.86|73.06|76.01|73.21|75.65|72.85|0
1655263200000|2022-06-15 03:20:00|75.9|73.1|76.07|73.27|76.22|73.42|75.86|73.06|0
1655263500000|2022-06-15 03:25:00|76.11|73.31|76|73.2|76.27|73.47|76|73.2|0
1655263800000|2022-06-15 03:30:00|75.98|73.18|76.25|73.45|76.32|73.52|75.98|73.18|0
1655264100000|2022-06-15 03:35:00|76.28|73.48|76.5|73.7|76.61|73.81|76.25|73.45|0
1655264400000|2022-06-15 03:40:00|76.53|73.73|76.53|73.73|76.6|73.8|76.46|73.66|0
1655264700000|2022-06-15 03:45:00|76.57|73.77|76.53|73.73|76.67|73.87|76.46|73.66|0
1655265000000|2022-06-15 03:50:00|76.51|73.71|76.85|74.05|76.89|74.09|76.49|73.69|0
1655265300000|2022-06-15 03:55:00|76.81|74.01|77.03|74.23|77.07|74.27|76.71|73.91|0
1655265600000|2022-06-15 04:00:00|76.99|74.19|76.99|74.19|77.06|74.26|76.96|74.16|0
1655265900000|2022-06-15 04:05:00|76.96|74.16|77.06|74.26|77.06|74.26|76.9|74.1|0
1655266200000|2022-06-15 04:10:00|77.1|74.3|77.06|74.26|77.13|74.33|76.97|74.17|0
1655266500000|2022-06-15 04:15:00|77.04|74.24|76.81|74.01|77.04|74.24|76.73|73.93|0
1655266800000|2022-06-15 04:20:00|76.77|73.97|76.73|73.93|76.91|74.11|76.7|73.9|0
1655267100000|2022-06-15 04:25:00|76.71|73.91|77.11|74.31|77.13|74.33|76.7|73.9|0
1655267400000|2022-06-15 04:30:00|77.09|74.29|77.41|74.61|77.56|74.76|77.02|74.22|0
1655267700000|2022-06-15 04:35:00|77.43|74.63|77.41|74.61|77.54|74.74|77.34|74.54|0
1655268000000|2022-06-15 04:40:00|77.45|74.65|77.21|74.41|77.45|74.65|77.16|74.36|0
1655268300000|2022-06-15 04:45:00|77.19|74.39|77.48|74.68|77.55|74.75|77.19|74.39|0
1655268600000|2022-06-15 04:50:00|77.52|74.72|77.77|74.97|77.81|75.01|77.52|74.72|0
1655268900000|2022-06-15 04:55:00|77.73|74.93|78.06|75.26|78.28|75.48|77.73|74.93|0
1655269200000|2022-06-15 05:00:00|78.02|75.22|78.09|75.29|78.24|75.44|77.75|74.95|0
1655269500000|2022-06-15 05:05:00|78.13|75.33|78.05|75.25|78.4|75.6|77.84|75.04|0
1655269800000|2022-06-15 05:10:00|78.09|75.29|78.29|75.49|78.38|75.58|77.98|75.18|0
1655270100000|2022-06-15 05:15:00|78.24|75.44|77.94|75.14|78.27|75.47|77.91|75.11|0
1655270400000|2022-06-15 05:20:00|77.96|75.16|78.64|75.84|78.64|75.84|77.79|74.99|0
1655270700000|2022-06-15 05:25:00|78.6|75.8|78.67|75.87|78.97|76.17|78.56|75.76|0
1655271000000|2022-06-15 05:30:00|78.71|75.91|78.74|75.94|78.82|76.02|78.41|75.61|0
1655271300000|2022-06-15 05:35:00|78.7|75.9|78.3|75.5|78.78|75.98|78.26|75.46|0
1655271600000|2022-06-15 05:40:00|78.26|75.46|78.02|75.22|78.56|75.76|78|75.2|0
1655271900000|2022-06-15 05:45:00|78.06|75.26|77.35|74.55|78.15|75.35|77.33|74.53|0
1655272200000|2022-06-15 05:50:00|77.37|74.57|76.8|74|77.53|74.73|76.7|73.9|0
1655272500000|2022-06-15 05:55:00|76.77|73.97|77.2|74.4|77.2|74.4|76.3|73.5|0
1655272800000|2022-06-15 06:00:00|77.27|74.47|77.25|74.45|77.74|74.94|76.66|73.86|0
1655273100000|2022-06-15 06:05:00|77.23|74.43|76.33|73.53|77.23|74.43|76.33|73.53|0
1655273400000|2022-06-15 06:10:00|76.35|73.55|76.8|74|76.87|74.07|76.29|73.49|0
1655273700000|2022-06-15 06:15:00|76.83|74.03|76.74|73.94|77.27|74.47|76.62|73.82|0
1655274000000|2022-06-15 06:20:00|76.79|73.99|76.15|73.35|76.79|73.99|75.97|73.17|0
1655274300000|2022-06-15 06:25:00|76.25|73.45|76.25|73.45|76.61|73.81|75.97|73.17|0
1655274600000|2022-06-15 06:30:00|76.2|73.4|76.61|73.81|76.88|74.08|76.2|73.4|0
1655274900000|2022-06-15 06:35:00|76.59|73.79|76.43|73.63|76.72|73.92|76.29|73.49|0
1655275200000|2022-06-15 06:40:00|76.5|73.7|76.39|73.59|76.71|73.91|76.36|73.56|0
1655275500000|2022-06-15 06:45:00|76.43|73.63|76.93|74.13|76.96|74.16|76.39|73.59|0
1655275800000|2022-06-15 06:50:00|77|74.2|76.57|73.77|77.11|74.31|76.57|73.77|0
1655276100000|2022-06-15 06:55:00|76.58|73.78|76.22|73.42|78.1|75.3|76.22|73.42|0
1655276400000|2022-06-15 07:00:00|76.27|73.47|76.27|73.47|76.31|73.51|75.54|72.74|0
1655276700000|2022-06-15 07:05:00|76.11|73.71|76.52|74.12|76.77|74.37|76|73.6|0
1655277000000|2022-06-15 07:10:00|76.43|74.03|76.83|74.43|76.83|74.43|76.16|73.76|0
1655277300000|2022-06-15 07:15:00|76.75|74.35|75.98|73.58|76.79|74.39|75.78|73.38|0
1655277600000|2022-06-15 07:20:00|75.96|73.56|76.6|74.2|76.79|74.39|75.96|73.56|0
1655277900000|2022-06-15 07:25:00|76.66|74.26|76.26|73.86|76.97|74.57|76.24|73.84|0
1655278200000|2022-06-15 07:30:00|76.24|73.84|75.74|73.34|76.78|74.38|75.6|73.2|0
1655278500000|2022-06-15 07:35:00|75.78|73.38|75.27|72.87|75.86|73.46|75.17|72.77|0
1655278800000|2022-06-15 07:40:00|75.24|72.84|75.5|73.1|75.84|73.44|74.99|72.59|0
1655279100000|2022-06-15 07:45:00|75.54|73.14|76.52|74.12|77.28|74.88|75.54|73.14|0
1655279400000|2022-06-15 07:50:00|76.67|74.27|75.55|73.15|76.67|74.27|75.34|72.94|0
1655279700000|2022-06-15 07:55:00|75.52|73.12|75.12|72.72|75.57|73.17|75.07|72.67|0
1655280000000|2022-06-15 08:00:00|75.2|72.8|75.51|73.11|75.51|73.11|74.81|72.41|0
1655280300000|2022-06-15 08:05:00|75.48|73.08|74.63|72.23|75.51|73.11|74.28|71.88|0
1655280600000|2022-06-15 08:10:00|74.56|72.16|74.43|72.03|74.75|72.35|74.36|71.96|0
1655280900000|2022-06-15 08:15:00|74.48|72.08|74.27|71.87|74.69|72.29|74.17|71.77|0
1655281200000|2022-06-15 08:20:00|74.24|71.84|74.2|71.8|74.41|72.01|74.08|71.68|0
1655281500000|2022-06-15 08:25:00|74.13|71.73|74.27|71.87|74.78|72.38|73.6|71.2|0
1655281800000|2022-06-15 08:30:00|74.22|71.82|73.87|71.47|74.25|71.85|73.76|71.36|0
1655282100000|2022-06-15 08:35:00|73.9|71.5|73.9|71.5|74.25|71.85|73.87|71.47|0
1655282400000|2022-06-15 08:40:00|73.86|71.46|74.42|72.02|74.42|72.02|73.71|71.31|0
1655282700000|2022-06-15 08:45:00|74.39|71.99|75.04|72.64|75.12|72.72|74.32|71.92|0
1655283000000|2022-06-15 08:50:00|75.12|72.72|74.98|72.58|75.3|72.9|74.91|72.51|0
1655283300000|2022-06-15 08:55:00|75|72.6|75.08|72.68|75.23|72.83|74.91|72.51|0
1655283600000|2022-06-15 09:00:00|75.05|72.65|75.41|73.01|75.64|73.24|74.81|72.41|0
1655283900000|2022-06-15 09:05:00|75.45|73.05|75.2|72.8|75.48|73.08|75.09|72.69|0
1655284200000|2022-06-15 09:10:00|75.31|72.91|75.52|73.12|75.79|73.39|75.27|72.87|0
1655284500000|2022-06-15 09:15:00|75.55|73.15|75.34|72.94|75.62|73.22|75.05|72.65|0
1655284800000|2022-06-15 09:20:00|75.3|72.9|75.48|73.08|75.69|73.29|75.23|72.83|0
1655285100000|2022-06-15 09:25:00|75.43|73.03|75.08|72.68|75.58|73.18|75.01|72.61|0
1655285400000|2022-06-15 09:30:00|75.03|72.63|74.73|72.33|75.12|72.72|74.61|72.21|0
1655285700000|2022-06-15 09:35:00|74.76|72.36|75.33|72.93|75.44|73.04|74.73|72.33|0
1655286000000|2022-06-15 09:40:00|75.29|72.89|74.48|72.08|75.33|72.93|74.3|71.9|0
1655286300000|2022-06-15 09:45:00|74.46|72.06|74.85|72.45|74.97|72.57|74.3|71.9|0
1655286600000|2022-06-15 09:50:00|74.83|72.43|75.18|72.78|75.25|72.85|74.65|72.25|0
1655286900000|2022-06-15 09:55:00|75.22|72.82|74.65|72.25|75.41|73.01|74.61|72.21|0
1655287200000|2022-06-15 10:00:00|74.63|72.23|75.02|72.62|75.25|72.85|74.63|72.23|0
1655287500000|2022-06-15 10:05:00|75|72.6|75.21|72.81|75.46|73.06|75|72.6|0
1655287800000|2022-06-15 10:10:00|75.23|72.83|75|72.6|75.25|72.85|74.96|72.56|0
1655288100000|2022-06-15 10:15:00|74.96|72.56|74.89|72.49|75.32|72.92|74.78|72.38|0
1655288400000|2022-06-15 10:20:00|74.91|72.51|75.31|72.91|75.42|73.02|74.85|72.45|0
1655288700000|2022-06-15 10:25:00|75.28|72.88|75.61|73.21|75.85|73.45|75.21|72.81|0
1655289000000|2022-06-15 10:30:00|75.63|73.23|75.97|73.57|75.97|73.57|75.2|72.8|0
1655289300000|2022-06-15 10:35:00|75.99|73.59|75.27|72.87|76.08|73.68|74.88|72.48|0
1655289600000|2022-06-15 10:40:00|75.24|72.84|75.22|72.82|75.41|73.01|75.06|72.66|0
1655289900000|2022-06-15 10:45:00|75.23|72.83|75.52|73.12|75.6|73.2|75.02|72.62|0
1655290200000|2022-06-15 10:50:00|75.53|73.13|75.64|73.24|75.8|73.4|75.25|72.85|0
1655290500000|2022-06-15 10:55:00|75.69|73.29|75.78|73.38|75.85|73.45|75.39|72.99|0
1655290800000|2022-06-15 11:00:00|75.64|73.24|76.14|73.74|76.17|73.77|75.32|72.92|0
1655291100000|2022-06-15 11:05:00|76.24|73.84|75.6|73.2|76.24|73.84|75.6|73.2|0
1655291400000|2022-06-15 11:10:00|75.63|73.23|75.24|72.84|75.78|73.38|75.24|72.84|0
1655291700000|2022-06-15 11:15:00|75.22|72.82|74.95|72.55|75.22|72.82|74.67|72.27|0
1655292000000|2022-06-15 11:20:00|74.94|72.54|74.32|71.92|74.95|72.55|74.32|71.92|0
1655292300000|2022-06-15 11:25:00|74.35|71.95|73.86|71.46|74.35|71.95|73.86|71.46|0
1655292600000|2022-06-15 11:30:00|73.89|71.49|73.42|71.02|74.14|71.74|73.37|70.97|0
1655292900000|2022-06-15 11:35:00|73.44|71.04|74.1|71.7|74.17|71.77|73.41|71.01|0
1655293200000|2022-06-15 11:40:00|74.17|71.77|74.06|71.66|74.21|71.81|73.82|71.42|0
1655293500000|2022-06-15 11:45:00|74.05|71.65|74.45|72.05|74.59|72.19|74.05|71.65|0
1655293800000|2022-06-15 11:50:00|74.41|72.01|73.15|70.75|74.52|72.12|72.84|70.44|0
1655294100000|2022-06-15 11:55:00|73.19|70.79|72.81|70.41|73.84|71.44|72.64|70.24|0
1655294400000|2022-06-15 12:00:00|72.84|70.44|72.84|70.44|73.48|71.08|72.63|70.23|0
1655294700000|2022-06-15 12:05:00|72.77|70.37|73.45|71.05|73.5|71.1|72.65|70.25|0
1655295000000|2022-06-15 12:10:00|73.43|71.03|73.9|71.5|74.47|72.07|73.12|70.72|0
1655295300000|2022-06-15 12:15:00|73.91|71.51|74.23|71.83|74.4|72|73.74|71.34|0
1655295600000|2022-06-15 12:20:00|74.3|71.9|73.7|71.3|74.3|71.9|73.35|70.95|0
1655295900000|2022-06-15 12:25:00|73.67|71.27|73.96|71.56|74.12|71.72|73.49|71.09|0
1655296200000|2022-06-15 12:30:00|73.98|71.58|73.56|71.16|74.4|72|73.04|70.64|0
1655296500000|2022-06-15 12:35:00|73.52|71.12|73.59|71.19|73.87|71.47|73.31|70.91|0
1655296800000|2022-06-15 12:40:00|73.57|71.17|73.21|70.81|74.11|71.71|73.1|70.7|0
1655297100000|2022-06-15 12:45:00|73.17|70.77|72.24|69.84|73.29|70.89|72.21|69.81|0
1655297400000|2022-06-15 12:50:00|72.31|69.91|72.7|70.3|72.7|70.3|72.05|69.65|0
1655297700000|2022-06-15 12:55:00|72.73|70.33|72.66|70.26|73.11|70.71|72.52|70.12|0
1655298000000|2022-06-15 13:00:00|72.52|70.12|73.14|70.74|73.21|70.81|72.25|69.85|0
1655298300000|2022-06-15 13:05:00|73.11|70.71|73.31|70.91|73.35|70.95|72.86|70.46|0
1655298600000|2022-06-15 13:10:00|73.35|70.95|72.48|70.08|73.38|70.98|72.38|69.98|0
1655298900000|2022-06-15 13:15:00|72.52|70.12|72.28|69.88|73|70.6|72.24|69.84|0
1655299200000|2022-06-15 13:20:00|72.24|69.84|72.55|70.15|72.58|70.18|72.17|69.77|0
1655299500000|2022-06-15 13:25:00|72.51|70.11|72.62|70.22|72.72|70.32|72.38|69.98|0
1655299800000|2022-06-15 13:30:00|72.44|70.04|71.52|69.12|73.1|70.7|70.98|68.58|0
1655300100000|2022-06-15 13:35:00|71.42|69.02|71.52|69.12|72.52|70.12|70.91|68.51|0
1655300400000|2022-06-15 13:40:00|71.55|69.15|69.58|67.18|71.55|69.15|68.97|66.57|0
1655300700000|2022-06-15 13:45:00|69.35|66.95|69.01|66.61|69.55|67.15|68.81|66.41|0
1655301000000|2022-06-15 13:50:00|68.95|66.55|68|65.6|69.15|66.75|66.89|64.49|0
1655301300000|2022-06-15 13:55:00|68.04|65.64|67.57|65.17|68.04|65.64|66.92|64.52|0
1655301600000|2022-06-15 14:00:00|67.54|65.14|66.62|64.22|67.84|65.44|66.62|64.22|0
1655301900000|2022-06-15 14:05:00|66.82|64.42|66.91|64.51|66.98|64.58|66.36|63.96|0
1655302200000|2022-06-15 14:10:00|66.78|64.38|67.34|64.94|67.34|64.94|66.52|64.12|0
1655302500000|2022-06-15 14:15:00|67.47|65.07|68.14|65.74|68.44|66.04|67.14|64.74|0
1655302800000|2022-06-15 14:20:00|68.24|65.84|68.11|65.71|68.67|66.27|67.98|65.58|0
1655303100000|2022-06-15 14:25:00|68.18|65.78|68.11|65.71|68.57|66.17|67.94|65.54|0
1655303400000|2022-06-15 14:30:00|68.01|65.61|68.9|66.5|69.34|66.94|68.01|65.61|0
1655303700000|2022-06-15 14:35:00|68.84|66.44|69.07|66.67|69.17|66.77|68.6|66.2|0
1655304000000|2022-06-15 14:40:00|69.13|66.73|69.43|67.03|69.57|67.17|68.9|66.5|0
1655304300000|2022-06-15 14:45:00|69.57|67.17|69.53|67.13|69.97|67.57|69.4|67|0
1655304600000|2022-06-15 14:50:00|69.7|67.3|70.75|68.35|70.89|68.49|69.47|67.07|0
1655304900000|2022-06-15 14:55:00|70.72|68.32|70|67.6|70.92|68.52|68.78|66.38|0
1655305200000|2022-06-15 15:00:00|70.03|67.63|70.07|67.67|70.27|67.87|69.66|67.26|0
1655305500000|2022-06-15 15:05:00|70|67.6|70.5|68.1|70.57|68.17|69.79|67.39|0
1655305800000|2022-06-15 15:10:00|70.54|68.14|71.22|68.82|71.29|68.89|70.3|67.9|0
1655306100000|2022-06-15 15:15:00|71.26|68.86|71.08|68.68|71.39|68.99|70.81|68.41|0
1655306400000|2022-06-15 15:20:00|71.12|68.72|70.81|68.41|71.6|69.2|70.7|68.3|0
1655306700000|2022-06-15 15:25:00|70.77|68.37|70.15|67.75|71.18|68.78|70.12|67.72|0
1655307000000|2022-06-15 15:30:00|70.22|67.82|70.35|67.95|70.59|68.19|69.88|67.48|0
1655307300000|2022-06-15 15:35:00|70.42|68.02|69.81|67.41|70.42|68.02|69.54|67.14|0
1655307600000|2022-06-15 15:40:00|69.84|67.44|69.33|66.93|69.94|67.54|68.96|66.56|0
1655307900000|2022-06-15 15:45:00|69.3|66.9|68.78|66.38|69.43|67.03|68.78|66.38|0
1655308200000|2022-06-15 15:50:00|68.8|66.4|67.95|65.55|68.88|66.48|67.95|65.55|0
1655308500000|2022-06-15 15:55:00|67.93|65.53|66.95|64.55|68.06|65.66|66.85|64.45|0
1655308800000|2022-06-15 16:00:00|66.92|64.52|66.72|64.32|67.05|64.65|66.49|64.09|0
1655309100000|2022-06-15 16:05:00|66.69|64.29|67.11|64.71|67.35|64.95|66.69|64.29|0
1655309400000|2022-06-15 16:10:00|67.18|64.78|66.49|64.09|67.18|64.78|66.45|64.05|0
1655309700000|2022-06-15 16:15:00|66.42|64.02|66.67|64.27|67|64.6|66.09|63.69|0
1655310000000|2022-06-15 16:20:00|66.3|63.9|65.97|63.57|66.4|64|65.87|63.47|0
1655310300000|2022-06-15 16:25:00|66|63.6|66.13|63.73|66.33|63.93|65.94|63.54|0
1655310600000|2022-06-15 16:30:00|66.07|63.67|66.26|63.86|66.39|63.99|65.74|63.34|0
1655310900000|2022-06-15 16:35:00|66.29|63.89|66.69|64.29|66.72|64.32|66.16|63.76|0
1655311200000|2022-06-15 16:40:00|66.72|64.32|67.28|64.88|67.51|65.11|66.59|64.19|0
1655311500000|2022-06-15 16:45:00|67.21|64.81|67.14|64.74|67.54|65.14|67.14|64.74|0
1655311800000|2022-06-15 16:50:00|67.08|64.68|68.11|65.71|68.21|65.81|67.08|64.68|0
1655312100000|2022-06-15 16:55:00|68.14|65.74|68.64|66.24|68.8|66.4|68.11|65.71|0
1655312400000|2022-06-15 17:00:00|68.71|66.31|68.07|65.67|68.71|66.31|67.87|65.47|0
1655312700000|2022-06-15 17:05:00|68.04|65.64|68.27|65.87|68.47|66.07|67.9|65.5|0
1655313000000|2022-06-15 17:10:00|68.24|65.84|67.77|65.37|68.4|66|67.57|65.17|0
1655313300000|2022-06-15 17:15:00|67.73|65.33|67.76|65.36|68.17|65.77|67.66|65.26|0
1655313600000|2022-06-15 17:20:00|67.73|65.33|68.07|65.67|68.31|65.91|67.53|65.13|0
1655313900000|2022-06-15 17:25:00|68.14|65.74|68.04|65.64|68.61|66.21|67.35|64.95|0
1655314200000|2022-06-15 17:30:00|68.01|65.61|68.24|65.84|68.27|65.87|67.87|65.47|0
1655314500000|2022-06-15 17:35:00|68.21|65.81|68.02|65.62|68.51|66.11|68|65.6|0
1655314800000|2022-06-15 17:40:00|68.04|65.64|68.3|65.9|68.4|66|68|65.6|0
1655315100000|2022-06-15 17:45:00|68.34|65.94|69.04|66.64|69.07|66.67|68.2|65.8|0
1655315400000|2022-06-15 17:50:00|69|66.6|67.99|65.59|69.72|67.32|67.97|65.57|0
1655315700000|2022-06-15 17:55:00|68.09|65.69|67.08|64.68|68.12|65.72|66.52|64.12|0
1655316000000|2022-06-15 18:00:00|67.22|64.82|69.58|67.18|70.71|68.31|64.73|62.33|0
1655316300000|2022-06-15 18:05:00|70.06|67.66|70|67.6|72.7|70.3|68.53|66.13|0
1655316600000|2022-06-15 18:10:00|70.15|67.75|69.55|67.15|71.78|69.38|69.11|66.71|0
1655316900000|2022-06-15 18:15:00|69.45|67.05|68.68|66.28|70.29|67.89|67.18|64.78|0
1655317200000|2022-06-15 18:20:00|68.45|66.05|70.52|68.12|71.11|68.71|67.54|65.14|0
1655317500000|2022-06-15 18:25:00|70.18|67.78|70.93|68.53|70.93|68.53|69.27|66.87|0
1655317800000|2022-06-15 18:30:00|71.07|68.67|73.41|71.01|74.74|72.34|70.28|67.88|0
1655318100000|2022-06-15 18:35:00|73.19|70.79|66.74|64.34|73.97|71.57|65.45|63.05|0
1655318400000|2022-06-15 18:40:00|67.17|64.77|60.98|58.1|67.48|65.08|59.76|56.88|0
1655318700000|2022-06-15 18:45:00|60.58|57.7|65.75|62.15|66.03|62.43|59.88|56.28|0
1655319000000|2022-06-15 18:50:00|65.29|61.69|67.14|63.54|68.29|64.69|63.85|60.25|0
1655319300000|2022-06-15 18:55:00|66.98|63.38|66.45|62.85|67.54|63.94|64.75|61.15|0
1655319600000|2022-06-15 19:00:00|66.32|62.72|65.03|62.15|66.32|62.99|64.02|60.42|0
1655319900000|2022-06-15 19:05:00|64.74|61.86|63.97|61.09|65.54|62.66|63.75|60.87|0
1655320200000|2022-06-15 19:10:00|64.01|61.13|65.05|62.17|66.22|63.34|63.38|60.5|0
1655320500000|2022-06-15 19:15:00|65.2|62.32|64.77|61.89|66.24|63.36|64.66|61.78|0
1655320800000|2022-06-15 19:20:00|64.72|61.84|61.47|58.59|64.72|61.84|61.3|58.42|0
1655321100000|2022-06-15 19:25:00|61.4|58.52|60.95|58.07|63.35|60.47|60.83|57.95|0
1655321400000|2022-06-15 19:30:00|61.01|58.13|60.87|57.99|61.67|58.79|59.43|56.55|0
1655321700000|2022-06-15 19:35:00|60.72|57.84|63.49|60.61|63.71|60.83|60.49|57.61|0
1655322000000|2022-06-15 19:40:00|63.67|60.79|63.63|60.75|64.2|61.32|61.27|58.39|0
1655322300000|2022-06-15 19:45:00|63.84|60.96|62.8|59.92|64.28|61.4|62.8|59.92|0
1655322600000|2022-06-15 19:50:00|63.68|60.8|65.68|62.8|66.13|63.25|63.62|60.74|0
1655322900000|2022-06-15 19:55:00|65.61|62.73|64.44|61.56|65.63|62.75|64|61.12|0
1655323200000|2022-06-15 20:00:00|63.96|61.08|64.18|61.3|64.31|61.43|63.9|61.02|0
1655323500000|2022-06-15 20:05:00|64.25|61.37|63.77|60.89|64.25|61.37|63.68|60.8|0
1655323800000|2022-06-15 20:10:00|63.8|60.92|64.69|61.81|64.69|61.81|63.71|60.83|0
1655324100000|2022-06-15 20:15:00|64.66|61.78|65.09|61.73|65.16|61.8|64.61|61.25|0
1655324400000|2022-06-15 20:20:00|65.14|61.78|65.71|62.35|65.97|62.61|64.68|61.32|0
1655324700000|2022-06-15 20:25:00|65.65|62.29|65.63|62.27|65.7|62.34|65.52|62.16|0
1655325000000|2022-06-15 20:30:00|65.58|62.22|65.05|61.69|65.58|62.22|65|61.64|0
1655325300000|2022-06-15 20:35:00|65.07|61.71|64.75|61.39|65.07|61.71|64.59|61.23|0
1655325600000|2022-06-15 20:40:00|64.78|61.42|64.52|61.16|64.91|61.55|64.52|61.16|0
1655325900000|2022-06-15 20:45:00|64.62|61.26|64.49|61.13|64.92|61.56|64.49|61.13|0
1655326200000|2022-06-15 20:50:00|64.51|61.15|64.27|61.47|64.7|61.6|64.24|61.08|0
1655326500000|2022-06-15 20:55:00|64.29|61.49|64.7|61.9|64.75|61.95|64.22|61.42|0
1655326800000|2022-06-15 21:00:00|64.6|61.8|64.62|61.82|64.72|61.92|64.6|61.8|0
1655327100000|2022-06-15 21:05:00|64.61|61.81|64.55|61.75|64.61|61.81|64.52|61.72|0
1655327400000|2022-06-15 21:10:00|64.54|61.74|64.56|61.76|64.6|61.8|64.52|61.72|0
1655327700000|2022-06-15 21:15:00|64.58|61.78|64.49|61.69|64.58|61.78|64.47|61.67|0
1655328000000|2022-06-15 21:20:00|64.48|61.68|64.51|61.71|64.53|61.73|64.43|61.63|0
1655328300000|2022-06-15 21:25:00|64.52|61.72|64.35|61.55|64.52|61.72|64.35|61.55|0
1655328600000|2022-06-15 21:30:00|64.34|61.54|64.34|61.54|64.38|61.58|64.33|61.53|0
1655328900000|2022-06-15 21:35:00|64.32|61.52|64.21|61.41|64.32|61.52|64.2|61.4|0
1655329200000|2022-06-15 21:40:00|64.2|61.4|64.11|61.31|64.21|61.41|64.09|61.29|0
1655329500000|2022-06-15 21:45:00|64.12|61.32|63.99|61.19|64.18|61.38|63.99|61.19|0
1655329800000|2022-06-15 21:50:00|64|61.2|64.11|61.31|64.11|61.31|63.99|61.19|0
1655330100000|2022-06-15 21:55:00|64.09|61.29|64.03|61.23|64.09|61.29|64.02|61.22|0
1655330400000|2022-06-15 22:00:00|63.41|60.61|63.65|60.85|63.92|61.12|63.41|60.61|0
1655330700000|2022-06-15 22:05:00|63.66|60.86|63.46|60.66|63.74|60.94|63.46|60.66|0
1655331000000|2022-06-15 22:10:00|63.49|60.69|62.91|60.11|63.49|60.69|62.85|60.05|0
1655331300000|2022-06-15 22:15:00|62.89|60.09|62.76|59.96|62.95|60.15|62.35|59.55|0
1655331600000|2022-06-15 22:20:00|62.73|59.93|63.04|60.24|63.1|60.3|62.72|59.92|0
1655331900000|2022-06-15 22:25:00|63.03|60.23|62.91|60.11|63.19|60.39|62.88|60.08|0
1655332200000|2022-06-15 22:30:00|62.88|60.08|62.96|60.16|63.16|60.36|62.76|59.96|0
1655332500000|2022-06-15 22:35:00|62.97|60.17|63.05|60.25|63.16|60.36|62.94|60.14|0
1655332800000|2022-06-15 22:40:00|63.1|60.3|63.22|60.42|63.38|60.58|63.08|60.28|0
1655333100000|2022-06-15 22:45:00|63.19|60.39|63.3|60.5|63.34|60.54|63.19|60.39|0
1655333400000|2022-06-15 22:50:00|63.28|60.48|63.43|60.63|63.47|60.67|63.19|60.39|0
1655333700000|2022-06-15 22:55:00|63.47|60.67|63.01|60.21|63.47|60.67|62.98|60.18|0
1655334000000|2022-06-15 23:00:00|63|60.2|63.29|60.49|63.31|60.51|62.97|60.17|0
1655334300000|2022-06-15 23:05:00|63.31|60.51|63.26|60.46|63.34|60.54|63.18|60.38|0
1655334600000|2022-06-15 23:10:00|63.27|60.47|63.3|60.5|63.37|60.57|63.18|60.38|0
1655334900000|2022-06-15 23:15:00|63.35|60.55|63.38|60.58|63.46|60.66|63.33|60.53|0
1655335200000|2022-06-15 23:20:00|63.36|60.56|63.39|60.59|63.39|60.59|63.27|60.47|0
1655335500000|2022-06-15 23:25:00|63.41|60.61|63.2|60.4|63.42|60.62|63.17|60.37|0
1655335800000|2022-06-15 23:30:00|63.19|60.39|63.17|60.37|63.27|60.47|63.17|60.37|0
1655336100000|2022-06-15 23:35:00|63.08|60.28|62.7|59.9|63.08|60.28|62.7|59.9|0
1655336400000|2022-06-15 23:40:00|62.73|59.93|62.26|59.46|62.8|60|62.26|59.46|0
1655336700000|2022-06-15 23:45:00|62.24|59.44|62.21|59.41|62.33|59.53|62.05|59.25|0
1655337000000|2022-06-15 23:50:00|62.19|59.39|62.05|59.25|62.19|59.39|61.9|59.1|0
1655337300000|2022-06-15 23:55:00|62.02|59.22|61.79|58.99|62.05|59.25|61.78|58.98|0
1655337600000|2022-06-16 00:00:00|61.93|59.13|61.73|58.93|62.26|59.46|61.73|58.93|0
1655337900000|2022-06-16 00:05:00|61.74|58.94|61.92|59.12|62.23|59.43|61.73|58.93|0
1655338200000|2022-06-16 00:10:00|61.94|59.14|61.71|58.91|62.11|59.31|61.71|58.91|0
1655338500000|2022-06-16 00:15:00|61.74|58.94|61.68|58.88|62.01|59.21|61.68|58.88|0
1655338800000|2022-06-16 00:20:00|61.71|58.91|61.49|58.69|61.88|59.08|61.37|58.57|0
1655339100000|2022-06-16 00:25:00|61.52|58.72|61.39|58.59|61.55|58.75|61.25|58.45|0
1655339400000|2022-06-16 00:30:00|61.37|58.57|61.37|58.57|61.4|58.6|61.13|58.33|0
1655339700000|2022-06-16 00:35:00|61.4|58.6|61.41|58.61|61.46|58.66|61.22|58.42|0
1655340000000|2022-06-16 00:40:00|61.4|58.6|61.5|58.7|61.52|58.72|61.37|58.57|0
1655340300000|2022-06-16 00:45:00|61.49|58.69|61.51|58.71|61.52|58.72|61.45|58.65|0
1655340600000|2022-06-16 00:50:00|61.5|58.7|61.36|58.56|61.51|58.71|61.36|58.56|0
1655340900000|2022-06-16 00:55:00|61.39|58.59|61.48|58.68|61.51|58.71|61.36|58.56|0
1655341200000|2022-06-16 01:00:00|61.51|58.71|61.37|58.57|61.51|58.71|61.36|58.56|0
1655341500000|2022-06-16 01:05:00|61.36|58.56|60.96|58.16|61.42|58.62|60.84|58.04|0
1655341800000|2022-06-16 01:10:00|60.93|58.13|60.3|57.5|60.93|58.13|60.3|57.5|0
1655342100000|2022-06-16 01:15:00|60.33|57.53|60.51|57.71|60.72|57.92|60.33|57.53|0
1655342400000|2022-06-16 01:20:00|60.54|57.74|60.9|58.1|60.96|58.16|60.54|57.74|0
1655342700000|2022-06-16 01:25:00|60.93|58.13|61.06|58.26|61.08|58.28|60.82|58.02|0
1655343000000|2022-06-16 01:30:00|61.08|58.28|61.47|58.67|61.5|58.7|61.05|58.25|0
1655343300000|2022-06-16 01:35:00|61.44|58.64|61.8|59|61.83|59.03|61.26|58.46|0
1655343600000|2022-06-16 01:40:00|61.79|58.99|62.6|59.8|62.6|59.8|61.79|58.99|0
1655343900000|2022-06-16 01:45:00|62.57|59.77|62.54|59.74|62.85|60.05|62.41|59.61|0
1655344200000|2022-06-16 01:50:00|62.6|59.8|62.5|59.7|62.69|59.89|62.44|59.64|0
1655344500000|2022-06-16 01:55:00|62.47|59.67|62.62|59.82|62.78|59.98|62.35|59.55|0
1655344800000|2022-06-16 02:00:00|62.66|59.86|62.34|59.54|62.66|59.86|62.31|59.51|0
1655345100000|2022-06-16 02:05:00|62.31|59.51|63.01|60.21|63.02|60.22|62.31|59.51|0
1655345400000|2022-06-16 02:10:00|63.02|60.22|62.99|60.19|63.24|60.44|62.87|60.07|0
1655345700000|2022-06-16 02:15:00|63.02|60.22|63.08|60.28|63.11|60.31|62.65|59.85|0
1655346000000|2022-06-16 02:20:00|63.11|60.31|63.14|60.34|63.14|60.34|62.8|60|0
1655346300000|2022-06-16 02:25:00|63.11|60.31|63.33|60.53|63.45|60.65|62.96|60.16|0
1655346600000|2022-06-16 02:30:00|63.3|60.5|62.98|60.18|63.36|60.56|62.92|60.12|0
1655346900000|2022-06-16 02:35:00|63.05|60.25|62.86|60.06|63.08|60.28|62.81|60.01|0
1655347200000|2022-06-16 02:40:00|62.84|60.04|62.52|59.72|62.95|60.15|62.49|59.69|0
1655347500000|2022-06-16 02:45:00|62.49|59.69|62.48|59.68|62.55|59.75|62.27|59.47|0
1655347800000|2022-06-16 02:50:00|62.51|59.71|62.57|59.77|62.61|59.81|62.3|59.5|0
1655348100000|2022-06-16 02:55:00|62.54|59.74|62.48|59.68|62.64|59.84|62.48|59.68|0
1655348400000|2022-06-16 03:00:00|62.51|59.71|62.39|59.59|62.54|59.74|62.36|59.56|0
1655348700000|2022-06-16 03:05:00|62.4|59.6|62.2|59.4|62.45|59.65|62.2|59.4|0
1655349000000|2022-06-16 03:10:00|62.23|59.43|61.95|59.15|62.26|59.46|61.95|59.15|0
1655349300000|2022-06-16 03:15:00|61.94|59.14|61.92|59.12|62.04|59.24|61.8|59|0
1655349600000|2022-06-16 03:20:00|61.94|59.14|61.63|58.83|61.95|59.15|61.61|58.81|0
1655349900000|2022-06-16 03:25:00|61.64|58.84|61.67|58.87|61.8|59|61.55|58.75|0
1655350200000|2022-06-16 03:30:00|61.7|58.9|61.85|59.05|61.88|59.08|61.61|58.81|0
1655350500000|2022-06-16 03:35:00|61.88|59.08|62.65|59.85|62.67|59.87|61.88|59.08|0
1655350800000|2022-06-16 03:40:00|62.62|59.82|62.8|60|62.99|60.19|62.59|59.79|0
1655351100000|2022-06-16 03:45:00|62.84|60.04|62.99|60.19|63.05|60.25|62.62|59.82|0
1655351400000|2022-06-16 03:50:00|62.96|60.16|63.27|60.47|63.3|60.5|62.79|59.99|0
1655351700000|2022-06-16 03:55:00|63.28|60.48|63.11|60.31|63.33|60.53|63.08|60.28|0
1655352000000|2022-06-16 04:00:00|63.13|60.33|63.62|60.82|63.62|60.82|62.85|60.05|0
1655352300000|2022-06-16 04:05:00|63.67|60.87|63.5|60.7|63.67|60.87|63.36|60.56|0
1655352600000|2022-06-16 04:10:00|63.48|60.68|63.42|60.62|63.83|61.03|63.39|60.59|0
1655352900000|2022-06-16 04:15:00|63.39|60.59|63.79|60.99|63.82|61.02|63.38|60.58|0
1655353200000|2022-06-16 04:20:00|63.81|61.01|64.07|61.27|64.07|61.27|63.43|60.63|0
1655353500000|2022-06-16 04:25:00|64.06|61.26|63.85|61.05|64.07|61.27|63.63|60.83|0
1655353800000|2022-06-16 04:30:00|63.82|61.02|63.41|60.61|63.88|61.08|63.38|60.58|0
1655354100000|2022-06-16 04:35:00|63.44|60.64|63.44|60.64|63.6|60.8|63.41|60.61|0
1655354400000|2022-06-16 04:40:00|63.42|60.62|64.07|61.27|64.13|61.33|63.41|60.61|0
1655354700000|2022-06-16 04:45:00|64.03|61.23|63.97|61.17|64.13|61.33|63.91|61.11|0
1655355000000|2022-06-16 04:50:00|63.94|61.14|64.09|61.29|64.16|61.36|63.94|61.14|0
1655355300000|2022-06-16 04:55:00|64.06|61.26|64.38|61.58|64.38|61.58|63.87|61.07|0
1655355600000|2022-06-16 05:00:00|64.35|61.55|64.65|61.85|64.76|61.96|64.19|61.39|0
1655355900000|2022-06-16 05:05:00|64.63|61.83|64.95|62.15|65.04|62.24|64.6|61.8|0
1655356200000|2022-06-16 05:10:00|64.98|62.18|65.49|62.69|65.69|62.89|64.88|62.08|0
1655356500000|2022-06-16 05:15:00|65.48|62.68|65.33|62.53|65.6|62.8|65.17|62.37|0
1655356800000|2022-06-16 05:20:00|65.36|62.56|65.39|62.59|65.49|62.69|65.04|62.24|0
1655357100000|2022-06-16 05:25:00|65.38|62.58|65.23|62.43|65.39|62.59|64.86|62.06|0
1655357400000|2022-06-16 05:30:00|65.21|62.41|65.86|63.06|65.87|63.07|65.04|62.24|0
1655357700000|2022-06-16 05:35:00|65.84|63.04|65.97|63.17|66.23|63.43|65.81|63.01|0
1655358000000|2022-06-16 05:40:00|66|63.2|65.92|63.12|66.1|63.3|65.61|62.81|0
1655358300000|2022-06-16 05:45:00|65.9|63.1|66.13|63.33|66.42|63.62|65.9|63.1|0
1655358600000|2022-06-16 05:50:00|66.18|63.38|66.98|64.18|66.98|64.18|66.13|63.33|0
1655358900000|2022-06-16 05:55:00|66.94|64.14|67.07|64.27|67.07|64.27|66.84|64.04|0
1655359200000|2022-06-16 06:00:00|66.87|64.07|66.84|64.04|66.94|64.14|66.15|63.35|0
1655359500000|2022-06-16 06:05:00|66.81|64.01|66.84|64.04|67.27|64.47|66.77|63.97|0
1655359800000|2022-06-16 06:10:00|66.94|64.14|67.05|64.25|67.17|64.37|66.77|63.97|0
1655360100000|2022-06-16 06:15:00|67.03|64.23|67.36|64.56|67.41|64.61|66.77|63.97|0
1655360400000|2022-06-16 06:20:00|67.41|64.61|67.43|64.63|67.56|64.76|67.13|64.33|0
1655360700000|2022-06-16 06:25:00|67.33|64.53|67.94|65.14|67.98|65.18|66.4|63.6|0
1655361000000|2022-06-16 06:30:00|67.98|65.18|69.25|66.45|69.8|67|67.94|65.14|0
1655361300000|2022-06-16 06:35:00|69.36|66.56|69.83|67.03|69.92|67.12|69.29|66.49|0
1655361600000|2022-06-16 06:40:00|69.87|67.07|70|67.2|70.76|67.96|69.87|67.07|0
1655361900000|2022-06-16 06:45:00|69.97|67.17|69.54|66.74|70.03|67.23|69.35|66.55|0
1655362200000|2022-06-16 06:50:00|69.66|66.86|70.17|67.37|70.97|68.17|69.35|66.55|0
1655362500000|2022-06-16 06:55:00|70.03|67.23|70.13|67.33|70.39|67.59|69.88|67.08|0
1655362800000|2022-06-16 07:00:00|70.17|67.37|70.14|66.78|70.62|67.78|69.9|66.54|0
1655363100000|2022-06-16 07:05:00|70.03|67.15|70.38|67.5|70.46|67.58|69.83|66.95|0
1655363400000|2022-06-16 07:10:00|70.27|67.39|70.48|67.6|71.24|68.36|70.24|67.36|0
1655363700000|2022-06-16 07:15:00|70.51|67.63|71.56|68.68|72.19|69.31|70.51|67.63|0
1655364000000|2022-06-16 07:20:00|71.51|68.63|73.15|70.27|73.15|70.27|71.51|68.63|0
1655364300000|2022-06-16 07:25:00|73.08|70.2|72.87|69.99|74.01|71.13|72.11|69.23|0
1655364600000|2022-06-16 07:30:00|72.94|70.06|75.37|72.49|76.04|73.16|72.94|70.06|0
1655364900000|2022-06-16 07:35:00|75.24|72.36|77.31|74.43|77.89|75.01|75.02|72.14|0
1655365200000|2022-06-16 07:40:00|77.16|74.28|76.62|73.74|78.02|75.14|76.59|73.71|0
1655365500000|2022-06-16 07:45:00|76.7|73.82|76.84|73.96|77.25|74.37|76.07|73.19|0
1655365800000|2022-06-16 07:50:00|76.8|73.92|77.02|74.14|78.26|75.38|76.8|73.92|0
1655366100000|2022-06-16 07:55:00|77.01|74.13|76.76|73.88|77.58|74.7|76.25|73.37|0
1655366400000|2022-06-16 08:00:00|76.87|73.99|75.55|72.67|77.24|74.36|75.37|72.49|0
1655366700000|2022-06-16 08:05:00|75.52|72.64|75.33|72.45|76.14|73.26|74.69|71.81|0
1655367000000|2022-06-16 08:10:00|75.31|72.43|75.38|72.5|75.86|72.98|75.2|72.32|0
1655367300000|2022-06-16 08:15:00|75.43|72.55|75.6|72.72|75.6|72.72|74.87|71.99|0
1655367600000|2022-06-16 08:20:00|75.58|72.7|75.63|72.75|76.31|73.43|75.3|72.42|0
1655367900000|2022-06-16 08:25:00|75.67|72.79|75.28|72.4|75.92|73.04|74.98|72.1|0
1655368200000|2022-06-16 08:30:00|75.3|72.42|76.07|73.19|76.09|73.21|75.25|72.37|0
1655368500000|2022-06-16 08:35:00|76.17|73.29|75.27|72.39|76.31|73.43|75.27|72.39|0
1655368800000|2022-06-16 08:40:00|75.29|72.41|76.38|73.5|76.49|73.61|75.29|72.41|0
1655369100000|2022-06-16 08:45:00|76.35|73.47|75.79|72.91|76.35|73.47|75.72|72.84|0
1655369400000|2022-06-16 08:50:00|75.83|72.95|76.9|74.02|77.35|74.47|75.83|72.95|0
1655369700000|2022-06-16 08:55:00|76.88|74|77.94|75.06|77.96|75.08|76.86|73.98|0
1655370000000|2022-06-16 09:00:00|77.98|75.1|79.13|76.25|79.19|76.31|77.64|74.76|0
1655370300000|2022-06-16 09:05:00|79.15|76.27|79.65|76.77|80.05|77.17|79.15|76.27|0
1655370600000|2022-06-16 09:10:00|79.71|76.83|78.9|76.02|79.82|76.94|78.81|75.93|0
1655370900000|2022-06-16 09:15:00|78.92|76.04|78.98|76.1|79.09|76.21|78.24|75.36|0
1655371200000|2022-06-16 09:20:00|78.96|76.08|78.82|75.94|80.16|77.28|78.75|75.87|0
1655371500000|2022-06-16 09:25:00|78.88|76|78.27|75.39|78.97|76.09|78.18|75.3|0
1655371800000|2022-06-16 09:30:00|78.39|75.51|78.48|75.6|79.05|76.17|78.14|75.26|0
1655372100000|2022-06-16 09:35:00|78.46|75.58|78.52|75.64|78.62|75.74|78.16|75.28|0
1655372400000|2022-06-16 09:40:00|78.46|75.58|78.4|75.52|79.03|76.15|77.97|75.09|0
1655372700000|2022-06-16 09:45:00|78.48|75.6|77.85|74.97|78.67|75.79|77.85|74.97|0
1655373000000|2022-06-16 09:50:00|77.82|74.94|77.7|74.82|78.38|75.5|77.66|74.78|0
1655373300000|2022-06-16 09:55:00|77.66|74.78|77.29|74.41|77.96|75.08|77.1|74.22|0
1655373600000|2022-06-16 10:00:00|77.27|74.39|76.61|73.73|77.96|75.08|76.54|73.66|0
1655373900000|2022-06-16 10:05:00|76.67|73.79|76.69|73.81|76.87|73.99|76.46|73.58|0
1655374200000|2022-06-16 10:10:00|76.65|73.77|76.91|74.03|76.95|74.07|76.17|73.29|0
1655374500000|2022-06-16 10:15:00|76.89|74.01|76.53|73.65|77.13|74.25|76.53|73.65|0
1655374800000|2022-06-16 10:20:00|76.72|73.84|77.77|74.89|77.92|75.04|76.72|73.84|0
1655375100000|2022-06-16 10:25:00|77.8|74.92|78.06|75.18|78.1|75.22|77.69|74.81|0
1655375400000|2022-06-16 10:30:00|78.1|75.22|78.39|75.51|78.5|75.62|77.82|74.94|0
1655375700000|2022-06-16 10:35:00|78.42|75.54|78.53|75.65|78.71|75.83|78.27|75.39|0
1655376000000|2022-06-16 10:40:00|78.55|75.67|78.48|75.6|78.7|75.82|78.44|75.56|0
1655376300000|2022-06-16 10:45:00|78.49|75.61|78.09|75.21|78.78|75.9|78.02|75.14|0
1655376600000|2022-06-16 10:50:00|78.13|75.25|78.49|75.61|78.93|76.05|77.9|75.02|0
1655376900000|2022-06-16 10:55:00|78.47|75.59|78.58|75.7|78.83|75.95|77.68|74.8|0
1655377200000|2022-06-16 11:00:00|78.51|75.63|77.45|74.57|78.51|75.63|77.25|74.37|0
1655377500000|2022-06-16 11:05:00|77.47|74.59|77.43|74.55|77.67|74.79|76.85|73.97|0
1655377800000|2022-06-16 11:10:00|77.41|74.53|78.48|75.6|78.55|75.67|77.28|74.4|0
1655378100000|2022-06-16 11:15:00|78.42|75.54|78.83|75.95|79.2|76.32|78.42|75.54|0
1655378400000|2022-06-16 11:20:00|78.81|75.93|78.76|75.88|79.23|76.35|78.51|75.63|0
1655378700000|2022-06-16 11:25:00|78.7|75.82|77.72|74.84|78.81|75.93|77.4|74.52|0
1655379000000|2022-06-16 11:30:00|77.87|74.99|77.68|74.8|78.62|75.74|77.6|74.72|0
1655379300000|2022-06-16 11:35:00|77.64|74.76|78.37|75.49|78.37|75.49|77.45|74.57|0
1655379600000|2022-06-16 11:40:00|78.44|75.56|78.93|76.05|79.22|76.34|78.27|75.39|0
1655379900000|2022-06-16 11:45:00|79.05|76.17|79.79|76.91|79.88|77|79.05|76.17|0
1655380200000|2022-06-16 11:50:00|79.65|76.77|79.31|76.43|79.92|77.04|79.27|76.39|0
1655380500000|2022-06-16 11:55:00|79.35|76.47|78.47|75.59|79.54|76.66|78.28|75.4|0
1655380800000|2022-06-16 12:00:00|78.51|75.63|77.31|74.43|78.77|75.89|76.94|74.06|0
1655381100000|2022-06-16 12:05:00|77.23|74.35|76.64|73.76|77.34|74.46|76.45|73.57|0
1655381400000|2022-06-16 12:10:00|76.68|73.8|76.34|73.46|76.79|73.91|76.05|73.17|0
1655381700000|2022-06-16 12:15:00|76.38|73.5|77.26|74.38|77.34|74.46|76.05|73.17|0
1655382000000|2022-06-16 12:20:00|77.21|74.33|76.12|73.24|77.23|74.35|76.01|73.13|0
1655382300000|2022-06-16 12:25:00|76.15|73.27|76.54|73.66|76.72|73.84|75.79|72.91|0
1655382600000|2022-06-16 12:30:00|76.58|73.7|76.17|73.29|76.91|74.03|75.79|72.91|0
1655382900000|2022-06-16 12:35:00|76.11|73.23|75.45|72.57|76.44|73.56|75.02|72.14|0
1655383200000|2022-06-16 12:40:00|75.49|72.61|76.33|73.45|76.55|73.67|75.45|72.57|0
1655383500000|2022-06-16 12:45:00|76.37|73.49|76.96|74.08|77.11|74.23|76.07|73.19|0
1655383800000|2022-06-16 12:50:00|76.92|74.04|76.95|74.07|77.1|74.22|76.55|73.67|0
1655384100000|2022-06-16 12:55:00|76.92|74.04|77.45|74.57|77.7|74.82|76.69|73.81|0
1655384400000|2022-06-16 13:00:00|77.47|74.59|76.63|73.75|77.73|75|76.04|73.16|0
1655384700000|2022-06-16 13:05:00|76.65|73.77|76.97|74.09|77.34|74.46|76.52|73.64|0
1655385000000|2022-06-16 13:10:00|77|74.12|77.73|74.85|78.03|75.15|77|74.12|0
1655385300000|2022-06-16 13:15:00|77.77|74.89|78.1|75.22|78.18|75.3|77.69|74.81|0
1655385600000|2022-06-16 13:20:00|78.14|75.26|78.59|75.71|78.63|75.75|77.99|75.11|0
1655385900000|2022-06-16 13:25:00|78.66|75.78|78.78|75.9|78.93|76.05|78.25|75.37|0
1655386200000|2022-06-16 13:30:00|78.74|75.86|80.23|77.35|80.38|77.5|78.17|75.29|0
1655386500000|2022-06-16 13:35:00|80.3|77.42|81.43|78.55|82.21|79.33|79.53|76.65|0
1655386800000|2022-06-16 13:40:00|81.46|78.58|82.01|79.13|82.56|79.68|80.88|78|0
1655387100000|2022-06-16 13:45:00|82.09|79.21|80.3|77.42|82.25|79.37|79.53|76.65|0
1655387400000|2022-06-16 13:50:00|80.41|77.53|79.59|76.71|82.09|79.21|79.4|76.52|0
1655387700000|2022-06-16 13:55:00|81.08|78.2|80.67|77.79|81.23|78.35|79.68|76.8|0
1655388000000|2022-06-16 14:00:00|80.77|77.89|81.82|78.94|81.98|79.1|80.34|77.46|0
1655388300000|2022-06-16 14:05:00|81.94|79.06|81.94|79.06|82.89|80.01|81.82|78.94|0
1655388600000|2022-06-16 14:10:00|82.01|79.13|84.19|81.31|84.91|82.03|82.01|79.13|0
1655388900000|2022-06-16 14:15:00|84.31|81.43|83.99|81.11|84.35|81.47|82.88|80|0
1655389200000|2022-06-16 14:20:00|84.23|81.35|82.36|79.48|84.23|81.35|81.97|79.09|0
1655389500000|2022-06-16 14:25:00|82.32|79.44|81.93|79.05|82.52|79.64|81.77|78.89|0
1655389800000|2022-06-16 14:30:00|82.09|79.21|82.4|79.52|83.03|80.15|81.85|78.97|0
1655390100000|2022-06-16 14:35:00|82.48|79.6|83.94|81.06|83.98|81.1|82.48|79.6|0
1655390400000|2022-06-16 14:40:00|83.98|81.1|85.55|82.67|85.55|82.67|83.74|80.86|0
1655390700000|2022-06-16 14:45:00|85.51|82.63|86.45|83.57|86.45|83.57|85.23|82.35|0
1655391000000|2022-06-16 14:50:00|86.41|83.53|86.24|83.36|87.19|84.31|86.08|83.2|0
1655391300000|2022-06-16 14:55:00|86.2|83.32|89.31|86.43|89.31|86.43|85.95|83.07|0
1655391600000|2022-06-16 15:00:00|89.35|86.47|87.98|85.1|89.39|86.51|87.73|84.85|0
1655391900000|2022-06-16 15:05:00|88.18|85.3|88.06|85.18|89.05|86.17|88.06|85.18|0
1655392200000|2022-06-16 15:10:00|88.18|85.3|86.38|83.5|88.35|85.47|86.38|83.5|0
1655392500000|2022-06-16 15:15:00|86.62|83.74|86.78|83.9|86.95|84.07|85.86|82.98|0
1655392800000|2022-06-16 15:20:00|86.87|83.99|86.42|83.54|87.44|84.56|85.97|83.09|0
1655393100000|2022-06-16 15:25:00|86.46|83.58|85.81|82.93|86.58|83.7|84.73|81.85|0
1655393400000|2022-06-16 15:30:00|85.77|82.89|86.66|83.78|86.7|83.82|85.57|82.69|0
1655393700000|2022-06-16 15:35:00|86.78|83.9|86.05|83.17|87.02|84.14|85.93|83.05|0
1655394000000|2022-06-16 15:40:00|86.01|83.13|87.51|84.63|88.04|85.16|85.93|83.05|0
1655394300000|2022-06-16 15:45:00|87.61|84.73|87.47|84.59|87.98|85.1|87.43|84.55|0
1655394600000|2022-06-16 15:50:00|87.3|84.42|87.87|84.99|88.23|85.35|86.98|84.1|0
1655394900000|2022-06-16 15:55:00|87.83|84.95|86.3|83.42|87.92|85.04|86.3|83.42|0
1655395200000|2022-06-16 16:00:00|86.2|83.32|87.21|84.33|87.67|84.79|86.04|83.16|0
1655395500000|2022-06-16 16:05:00|87.3|84.42|88.36|85.48|88.36|85.48|86.97|84.09|0
1655395800000|2022-06-16 16:10:00|88.4|85.52|88.69|85.81|88.78|85.9|87.58|84.7|0
1655396100000|2022-06-16 16:15:00|88.73|85.85|88.28|85.4|88.73|85.85|87.5|84.62|0
1655396400000|2022-06-16 16:20:00|88.32|85.44|88.07|85.19|88.69|85.81|87.7|84.82|0
1655396700000|2022-06-16 16:25:00|87.94|85.06|86.59|83.71|88.36|85.48|86.39|83.51|0
1655397000000|2022-06-16 16:30:00|86.55|83.67|86.96|84.08|87.84|84.96|86.27|83.39|0
1655397300000|2022-06-16 16:35:00|87|84.12|87.51|84.63|88.19|85.31|87|84.12|0
1655397600000|2022-06-16 16:40:00|87.45|84.57|86.59|83.71|87.85|84.97|86.14|83.26|0
1655397900000|2022-06-16 16:45:00|86.67|83.79|86.14|83.26|87.12|84.24|85.8|82.92|0
1655398200000|2022-06-16 16:50:00|86.1|83.22|86.62|83.74|86.95|84.07|85.86|82.98|0
1655398500000|2022-06-16 16:55:00|86.58|83.7|86.78|83.9|87.48|84.6|86.58|83.7|0
1655398800000|2022-06-16 17:00:00|86.54|83.66|86.82|83.94|87.11|84.23|85.61|82.73|0
1655399100000|2022-06-16 17:05:00|86.74|83.86|85.35|82.47|87.11|84.23|84.81|81.93|0
1655399400000|2022-06-16 17:10:00|85.37|82.49|85.77|82.89|86.25|83.37|85.27|82.39|0
1655399700000|2022-06-16 17:15:00|85.73|82.85|86.25|83.37|86.25|83.37|85.38|82.5|0
1655400000000|2022-06-16 17:20:00|86.21|83.33|87.26|84.38|87.35|84.47|86.13|83.25|0
1655400300000|2022-06-16 17:25:00|87.22|84.34|85.2|82.32|87.51|84.63|84.48|81.6|0
1655400600000|2022-06-16 17:30:00|85.76|82.88|85.24|82.36|86.45|83.57|84.8|81.92|0
1655400900000|2022-06-16 17:35:00|85.2|82.32|85.6|82.72|86.48|83.6|85.12|82.24|0
1655401200000|2022-06-16 17:40:00|85.68|82.8|87.38|84.5|87.38|84.5|85.43|82.55|0
1655401500000|2022-06-16 17:45:00|87.46|84.58|87.38|84.5|88.16|85.28|87.23|84.35|0
1655401800000|2022-06-16 17:50:00|87.21|84.33|87.91|85.03|88.09|85.21|87.21|84.33|0
1655402100000|2022-06-16 17:55:00|87.87|84.99|86.98|84.1|88.69|85.81|86.44|83.56|0
1655402400000|2022-06-16 18:00:00|87.1|84.22|86.65|83.77|87.23|84.35|86.24|83.36|0
1655402700000|2022-06-16 18:05:00|86.69|83.81|87.39|84.51|87.81|84.93|86.44|83.56|0
1655403000000|2022-06-16 18:10:00|87.47|84.59|86.89|84.01|87.51|84.63|86.77|83.89|0
1655403300000|2022-06-16 18:15:00|86.93|84.05|87.01|84.13|87.51|84.63|86.89|84.01|0
1655403600000|2022-06-16 18:20:00|86.85|83.97|87.84|84.96|88.01|85.13|86.81|83.93|0
1655403900000|2022-06-16 18:25:00|87.8|84.92|88.13|85.25|88.13|85.25|87.51|84.63|0
1655404200000|2022-06-16 18:30:00|88.26|85.38|88|85.12|88.38|85.5|87.34|84.46|0
1655404500000|2022-06-16 18:35:00|87.96|85.08|87.71|84.83|88.42|85.54|87.38|84.5|0
1655404800000|2022-06-16 18:40:00|87.67|84.79|87.33|84.45|87.67|84.79|86.22|83.34|0
1655405100000|2022-06-16 18:45:00|87.42|84.54|89.68|86.8|89.68|86.8|86.92|84.04|0
1655405400000|2022-06-16 18:50:00|89.64|86.76|89.89|87.01|90.02|87.14|89.05|86.17|0
1655405700000|2022-06-16 18:55:00|89.85|86.97|94.54|91.66|95.41|92.53|88.58|85.7|0
1655406000000|2022-06-16 19:00:00|94.58|91.7|92.61|89.73|94.8|91.92|91.98|89.1|0
1655406300000|2022-06-16 19:05:00|92.78|89.9|91.22|88.34|93.64|90.76|91.22|88.34|0
1655406600000|2022-06-16 19:10:00|91.26|88.38|91.97|89.09|92.65|89.77|90.22|87.34|0
1655406900000|2022-06-16 19:15:00|92.31|89.43|91.47|88.59|93.16|90.28|91.47|88.59|0
1655407200000|2022-06-16 19:20:00|91.45|88.57|91.46|88.58|91.76|88.88|90.67|87.79|0
1655407500000|2022-06-16 19:25:00|91.55|88.67|90.88|88|91.84|88.96|90.05|87.17|0
1655407800000|2022-06-16 19:30:00|90.96|88.08|93.2|90.32|93.41|90.53|90.71|87.83|0
1655408100000|2022-06-16 19:35:00|93.45|90.57|92.12|89.24|93.49|90.61|91.08|88.2|0
1655408400000|2022-06-16 19:40:00|92.08|89.2|92.71|89.83|92.71|89.83|90.61|87.73|0
1655408700000|2022-06-16 19:45:00|92.75|89.87|93.99|91.11|94.42|91.54|92.33|89.45|0
1655409000000|2022-06-16 19:50:00|93.84|90.96|93.01|90.13|93.95|91.07|92.45|89.57|0
1655409300000|2022-06-16 19:55:00|92.79|89.91|90.11|87.23|93.18|90.3|90.11|87.23|0
1655409600000|2022-06-16 20:00:00|90.4|87.52|91|88.12|91.19|88.31|90.06|87.18|0
1655409900000|2022-06-16 20:05:00|91.06|88.18|91.52|88.64|91.52|88.64|89.88|87|0
1655410200000|2022-06-16 20:10:00|91.6|88.72|89.56|86.68|91.6|88.72|89.56|86.68|0
1655410500000|2022-06-16 20:15:00|90.01|86.65|91.17|87.81|91.25|87.89|89.99|86.63|0
1655410800000|2022-06-16 20:20:00|91.09|87.73|90.9|87.54|91.31|87.95|90.87|87.51|0
1655411100000|2022-06-16 20:25:00|90.92|87.56|90.44|87.08|91.21|87.85|90.44|87.08|0
1655411400000|2022-06-16 20:30:00|90.42|87.06|90.62|87.26|90.62|87.26|90.17|86.81|0
1655411700000|2022-06-16 20:35:00|90.66|87.3|90.74|87.38|90.79|87.43|90.48|87.12|0
1655412000000|2022-06-16 20:40:00|90.72|87.36|90.74|87.38|90.83|87.47|90.62|87.26|0
1655412300000|2022-06-16 20:45:00|90.68|87.32|89.79|86.43|90.68|87.32|89.79|86.43|0
1655412600000|2022-06-16 20:50:00|89.85|86.49|89.46|86.1|89.87|86.51|89.33|85.97|0
1655412900000|2022-06-16 20:55:00|89.5|86.14|89.56|86.2|89.74|86.38|89.27|85.91|0
1655413200000|2022-06-16 21:00:00|89.63|86.27|89.51|86.15|89.69|86.33|89.51|86.15|0
1655413500000|2022-06-16 21:05:00|89.52|86.16|89.52|86.16|89.61|86.25|89.48|86.12|0
1655413800000|2022-06-16 21:10:00|89.56|86.2|89.48|86.12|89.56|86.2|89.47|86.11|0
1655414100000|2022-06-16 21:15:00|89.55|86.19|89.48|86.12|89.56|86.2|89.47|86.11|0
1655414400000|2022-06-16 21:20:00|89.47|86.11|89.39|86.03|89.47|86.11|89.36|86|0
1655414700000|2022-06-16 21:25:00|89.41|86.05|89.37|86.01|89.48|86.12|89.37|86.01|0
1655415000000|2022-06-16 21:30:00|89.38|86.02|89.5|86.14|89.51|86.15|89.32|85.96|0
1655415300000|2022-06-16 21:35:00|89.51|86.15|89.56|86.2|89.57|86.21|89.51|86.15|0
1655415600000|2022-06-16 21:40:00|89.57|86.21|89.45|86.09|89.57|86.21|89.45|86.09|0
1655415900000|2022-06-16 21:45:00|89.48|86.12|89.64|86.28|89.64|86.28|89.47|86.11|0
1655416200000|2022-06-16 21:50:00|89.63|86.27|89.58|86.22|89.64|86.28|89.5|86.14|0
1655416500000|2022-06-16 21:55:00|89.56|86.2|89.45|86.09|89.58|86.22|89.43|86.07|0
1655416800000|2022-06-16 22:00:00|89.33|85.97|88.73|85.37|89.33|85.97|88.61|85.25|0
1655417100000|2022-06-16 22:05:00|88.67|85.31|89.24|85.88|89.3|85.94|88.53|85.17|0
1655417400000|2022-06-16 22:10:00|89.63|86.27|89.73|86.37|89.83|86.47|89.42|86.06|0
1655417700000|2022-06-16 22:15:00|89.71|86.35|89.91|86.55|90|86.64|89.63|86.27|0
1655418000000|2022-06-16 22:20:00|89.87|86.51|89.19|85.83|89.87|86.51|89.09|85.73|0
1655418300000|2022-06-16 22:25:00|89.17|85.81|88.8|85.44|89.38|86.02|88.8|85.44|0
1655418600000|2022-06-16 22:30:00|88.76|85.4|88.96|85.6|89.25|85.89|88.76|85.4|0
1655418900000|2022-06-16 22:35:00|89.01|85.65|88.88|85.52|89.46|86.1|88.88|85.52|0
1655419200000|2022-06-16 22:40:00|88.84|85.48|89.12|85.76|89.21|85.85|88.84|85.48|0
1655419500000|2022-06-16 22:45:00|89.16|85.8|89.41|86.05|89.45|86.09|89.16|85.8|0
1655419800000|2022-06-16 22:50:00|89.37|86.01|89.37|86.01|89.45|86.09|89.16|85.8|0
1655420100000|2022-06-16 22:55:00|89.41|86.05|89.82|86.46|89.82|86.46|89.35|85.99|0
1655420400000|2022-06-16 23:00:00|89.77|86.41|89.4|86.04|89.77|86.41|89.36|86|0
1655420700000|2022-06-16 23:05:00|89.36|86|89.44|86.08|89.57|86.21|89.28|85.92|0
1655421000000|2022-06-16 23:10:00|89.46|86.1|89.6|86.24|89.73|86.37|89.4|86.04|0
1655421300000|2022-06-16 23:15:00|89.56|86.2|90.43|87.07|90.47|87.11|89.52|86.16|0
1655421600000|2022-06-16 23:20:00|90.47|87.11|91.01|87.65|91.13|87.77|90.47|87.11|0
1655421900000|2022-06-16 23:25:00|90.96|87.6|90.59|87.23|90.96|87.6|90.55|87.19|0
1655422200000|2022-06-16 23:30:00|90.67|87.31|90.13|86.77|90.84|87.48|89.97|86.61|0
1655422500000|2022-06-16 23:35:00|90.15|86.79|90.42|87.06|90.5|87.14|90.13|86.77|0
1655422800000|2022-06-16 23:40:00|90.27|86.91|90.21|86.85|90.5|87.14|90.17|86.81|0
1655423100000|2022-06-16 23:45:00|90.17|86.81|89.59|86.23|90.25|86.89|89.55|86.19|0
1655423400000|2022-06-16 23:50:00|89.55|86.19|89.46|86.1|89.83|86.47|89.38|86.02|0
1655423700000|2022-06-16 23:55:00|89.42|86.06|89.85|86.49|89.96|86.6|89.42|86.06|0
1655424000000|2022-06-17 00:00:00|89.87|86.51|91.11|87.75|91.3|87.94|89.79|86.43|0
1655424300000|2022-06-17 00:05:00|91.2|87.84|89.93|86.57|91.32|87.96|89.93|86.57|0
1655424600000|2022-06-17 00:10:00|89.81|86.45|88.92|85.56|89.83|86.47|88.86|85.5|0
1655424900000|2022-06-17 00:15:00|88.82|85.46|88.35|84.99|88.86|85.5|88.19|84.83|0
1655425200000|2022-06-17 00:20:00|88.43|85.07|89.02|85.66|89.2|85.84|88.41|85.05|0
1655425500000|2022-06-17 00:25:00|88.98|85.62|88.67|85.31|89.29|85.93|88.47|85.11|0
1655425800000|2022-06-17 00:30:00|88.69|85.33|89.96|86.6|89.98|86.62|88.59|85.23|0
1655426100000|2022-06-17 00:35:00|89.98|86.62|90.41|87.05|90.48|87.12|89.4|86.04|0
1655426400000|2022-06-17 00:40:00|90.6|87.24|90.22|86.86|90.72|87.36|89.73|86.37|0
1655426700000|2022-06-17 00:45:00|90.18|86.82|89.85|86.49|90.22|86.86|89.69|86.33|0
1655427000000|2022-06-17 00:50:00|89.87|86.51|90.25|86.89|90.64|87.28|89.81|86.45|0
1655427300000|2022-06-17 00:55:00|90.23|86.87|90|86.64|90.54|87.18|89.96|86.6|0
1655427600000|2022-06-17 01:00:00|90.04|86.68|90.35|86.99|90.43|87.07|89.75|86.39|0
1655427900000|2022-06-17 01:05:00|90.33|86.97|89.67|86.31|90.33|86.97|89.42|86.06|0
1655428200000|2022-06-17 01:10:00|89.63|86.27|89.87|86.51|90.12|86.76|89.59|86.23|0
1655428500000|2022-06-17 01:15:00|89.85|86.49|89.79|86.43|89.85|86.49|89.38|86.02|0
1655428800000|2022-06-17 01:20:00|89.77|86.41|89.78|86.42|90.11|86.75|89.5|86.14|0
1655429100000|2022-06-17 01:25:00|89.76|86.4|89.91|86.55|89.99|86.63|89.66|86.3|0
1655429400000|2022-06-17 01:30:00|89.89|86.53|89.23|85.87|89.99|86.63|89|85.64|0
1655429700000|2022-06-17 01:35:00|89.21|85.85|88.97|86.17|89.53|86.53|88.93|85.64|0
1655430000000|2022-06-17 01:40:00|89.01|86.21|88.35|85.55|89.05|86.25|88.23|85.43|0
1655430300000|2022-06-17 01:45:00|88.31|85.51|88.27|85.47|88.56|85.76|88.15|85.35|0
1655430600000|2022-06-17 01:50:00|88.17|85.37|87.58|84.78|88.67|85.87|87.42|84.62|0
1655430900000|2022-06-17 01:55:00|87.6|84.8|87.56|84.76|87.88|85.08|87.42|84.62|0
1655431200000|2022-06-17 02:00:00|87.58|84.78|87.76|84.96|87.94|85.14|87.42|84.62|0
1655431500000|2022-06-17 02:05:00|87.74|84.94|88.18|85.38|88.18|85.38|87.66|84.86|0
1655431800000|2022-06-17 02:10:00|88.22|85.42|87.75|84.95|88.22|85.42|87.75|84.95|0
1655432100000|2022-06-17 02:15:00|87.81|85.01|88.09|85.29|88.22|85.42|87.79|84.99|0
1655432400000|2022-06-17 02:20:00|88.16|85.36|88.38|85.58|88.44|85.64|88.16|85.36|0
1655432700000|2022-06-17 02:25:00|88.36|85.56|88.29|85.49|88.42|85.62|88.21|85.41|0
1655433000000|2022-06-17 02:30:00|88.25|85.45|88.21|85.41|88.35|85.55|87.91|85.11|0
1655433300000|2022-06-17 02:35:00|88.25|85.45|88.41|85.61|88.49|85.69|88.25|85.45|0
1655433600000|2022-06-17 02:40:00|88.39|85.59|86.7|83.9|88.65|85.85|86.68|83.88|0
1655433900000|2022-06-17 02:45:00|86.78|83.98|87.7|84.9|87.92|85.12|86.64|83.84|0
1655434200000|2022-06-17 02:50:00|87.64|84.84|88.2|85.4|88.2|85.4|87.64|84.84|0
1655434500000|2022-06-17 02:55:00|88.32|85.52|88.36|85.56|88.81|86.01|88.24|85.44|0
1655434800000|2022-06-17 03:00:00|88.28|85.48|88.48|85.68|88.91|86.11|88.22|85.42|0
1655435100000|2022-06-17 03:05:00|88.44|85.64|88.72|85.92|88.72|85.92|88.18|85.38|0
1655435400000|2022-06-17 03:10:00|88.76|85.96|87.75|84.95|88.8|86|87.71|84.91|0
1655435700000|2022-06-17 03:15:00|87.73|84.93|87.41|84.61|87.73|84.93|87.22|84.42|0
1655436000000|2022-06-17 03:20:00|87.42|84.62|87.22|84.42|87.62|84.82|87.06|84.26|0
1655436300000|2022-06-17 03:25:00|87.18|84.38|87.32|84.52|87.38|84.58|86.74|83.94|0
1655436600000|2022-06-17 03:30:00|87.22|84.42|87.54|84.74|87.82|85.02|86.92|84.12|0
1655436900000|2022-06-17 03:35:00|87.46|84.66|86.62|83.82|87.48|84.68|86.42|83.62|0
1655437200000|2022-06-17 03:40:00|86.64|83.84|86.81|84.01|87.02|84.22|86.62|83.82|0
1655437500000|2022-06-17 03:45:00|86.84|84.04|87.15|84.35|87.28|84.48|86.84|84.04|0
1655437800000|2022-06-17 03:50:00|87.13|84.33|87.35|84.55|87.35|84.55|86.91|84.11|0
1655438100000|2022-06-17 03:55:00|87.33|84.53|87.57|84.77|87.65|84.85|87.29|84.49|0
1655438400000|2022-06-17 04:00:00|87.61|84.81|87.29|84.49|87.65|84.85|87.13|84.33|0
1655438700000|2022-06-17 04:05:00|87.37|84.57|86.87|84.07|87.45|84.65|86.72|83.92|0
1655439000000|2022-06-17 04:10:00|86.84|84.04|86.7|83.9|86.88|84.08|86.48|83.68|0
1655439300000|2022-06-17 04:15:00|86.68|83.88|84.9|82.1|86.74|83.94|84.86|82.06|0
1655439600000|2022-06-17 04:20:00|84.92|82.12|85.21|82.41|85.25|82.45|84.74|81.94|0
1655439900000|2022-06-17 04:25:00|85.17|82.37|85.25|82.45|85.44|82.64|85.07|82.27|0
1655440200000|2022-06-17 04:30:00|85.29|82.49|85.42|82.62|85.52|82.72|85.07|82.27|0
1655440500000|2022-06-17 04:35:00|85.44|82.64|85.4|82.6|85.52|82.72|85.1|82.3|0
1655440800000|2022-06-17 04:40:00|85.46|82.66|85.36|82.56|85.6|82.8|85.24|82.44|0
1655441100000|2022-06-17 04:45:00|85.38|82.58|85.06|82.26|85.48|82.68|84.94|82.14|0
1655441400000|2022-06-17 04:50:00|84.92|82.12|85.04|82.24|85.26|82.46|84.92|82.12|0
1655441700000|2022-06-17 04:55:00|85.02|82.22|85.27|82.47|85.31|82.51|84.92|82.12|0
1655442000000|2022-06-17 05:00:00|85.18|82.38|85.35|82.55|85.41|82.61|85.11|82.31|0
1655442300000|2022-06-17 05:05:00|85.31|82.51|85.47|82.67|85.55|82.75|85.07|82.27|0
1655442600000|2022-06-17 05:10:00|85.43|82.63|85.13|82.33|85.43|82.63|84.99|82.19|0
1655442900000|2022-06-17 05:15:00|85.15|82.35|85.34|82.54|85.46|82.66|84.89|82.09|0
1655443200000|2022-06-17 05:20:00|85.38|82.58|84.99|82.19|85.42|82.62|84.75|81.95|0
1655443500000|2022-06-17 05:25:00|85.03|82.23|84.75|81.95|85.18|82.38|84.71|81.91|0
1655443800000|2022-06-17 05:30:00|84.71|81.91|85.04|82.24|85.14|82.34|84.55|81.75|0
1655444100000|2022-06-17 05:35:00|85.02|82.22|84.71|81.91|85.06|82.26|84.63|81.83|0
1655444400000|2022-06-17 05:40:00|84.67|81.87|85.1|82.3|85.18|82.38|84.55|81.75|0
1655444700000|2022-06-17 05:45:00|85.16|82.36|85.65|82.85|85.96|83.16|85.16|82.36|0
1655445000000|2022-06-17 05:50:00|85.69|82.89|85.72|82.92|86.08|83.28|85.61|82.81|0
1655445300000|2022-06-17 05:55:00|85.68|82.88|85.96|83.16|85.96|83.16|85.53|82.73|0
1655445600000|2022-06-17 06:00:00|86|83.2|87.2|84.4|87.26|84.46|85.92|83.12|0
1655445900000|2022-06-17 06:05:00|87.28|84.48|87.7|84.9|88.09|85.29|87.24|84.44|0
1655446200000|2022-06-17 06:10:00|87.72|84.92|88.1|85.3|88.61|85.81|87.7|84.9|0
1655446500000|2022-06-17 06:15:00|88.08|85.28|87.59|84.79|88.08|85.28|87.43|84.63|0
1655446800000|2022-06-17 06:20:00|87.55|84.75|87.51|84.71|87.92|85.12|87.31|84.51|0
1655447100000|2022-06-17 06:25:00|87.55|84.75|86.83|84.03|87.55|84.75|86.65|83.85|0
1655447400000|2022-06-17 06:30:00|86.75|83.95|87.14|84.34|87.19|84.39|86.51|83.71|0
1655447700000|2022-06-17 06:35:00|87.17|84.37|86.78|83.98|87.27|84.47|86.78|83.98|0
1655448000000|2022-06-17 06:40:00|86.86|84.06|87.02|84.22|87.38|84.58|86.78|83.98|0
1655448300000|2022-06-17 06:45:00|87|84.2|86.64|83.84|87.02|84.22|86.22|83.42|0
1655448600000|2022-06-17 06:50:00|86.68|83.88|87.7|84.9|87.8|85|86.62|83.82|0
1655448900000|2022-06-17 06:55:00|87.66|84.86|88.25|85.45|89.72|86.92|87.44|84.64|0
1655449200000|2022-06-17 07:00:00|88.37|85.57|88.69|85.89|88.8|86|87.48|84.68|0
1655449500000|2022-06-17 07:05:00|88.6|86.2|88.61|86.21|88.94|86.54|87.74|85.34|0
1655449800000|2022-06-17 07:10:00|88.69|86.29|88.49|86.09|89.35|86.95|88.41|86.01|0
1655450100000|2022-06-17 07:15:00|88.53|86.13|88.04|85.64|88.69|86.29|87.92|85.52|0
1655450400000|2022-06-17 07:20:00|88.08|85.68|86.09|83.69|88.45|86.05|85.99|83.59|0
1655450700000|2022-06-17 07:25:00|86.03|83.63|86.41|84.01|86.69|84.29|86.03|83.63|0
1655451000000|2022-06-17 07:30:00|86.35|83.95|86.95|84.55|87.11|84.71|86.35|83.95|0
1655451300000|2022-06-17 07:35:00|86.99|84.59|87.29|84.89|87.51|85.11|86.81|84.41|0
1655451600000|2022-06-17 07:40:00|87.22|84.82|87.54|85.14|88.52|86.12|87.18|84.78|0
1655451900000|2022-06-17 07:45:00|87.53|85.13|85.97|83.57|87.69|85.29|85.87|83.47|0
1655452200000|2022-06-17 07:50:00|86.03|83.63|86.13|83.73|86.23|83.83|85.75|83.35|0
1655452500000|2022-06-17 07:55:00|86.01|83.61|85.51|83.11|86.27|83.87|85.43|83.03|0
1655452800000|2022-06-17 08:00:00|85.61|83.21|85.94|83.54|86.52|84.12|85.57|83.17|0
1655453100000|2022-06-17 08:05:00|85.92|83.52|85.07|82.67|85.94|83.54|85.07|82.67|0
1655453400000|2022-06-17 08:10:00|85.03|82.63|85.07|82.67|85.66|83.26|85.03|82.63|0
1655453700000|2022-06-17 08:15:00|85.11|82.71|85.17|82.77|85.6|83.2|84.71|82.31|0
1655454000000|2022-06-17 08:20:00|85.13|82.73|84.85|82.45|85.36|82.96|84.81|82.41|0
1655454300000|2022-06-17 08:25:00|84.81|82.41|84.57|82.17|85.03|82.63|84.49|82.09|0
1655454600000|2022-06-17 08:30:00|84.53|82.13|83.55|81.15|84.55|82.15|83.48|81.08|0
1655454900000|2022-06-17 08:35:00|83.59|81.19|83.9|81.5|84.29|81.89|83.59|81.19|0
1655455200000|2022-06-17 08:40:00|83.92|81.52|83.15|80.75|84.02|81.62|82.94|80.54|0
1655455500000|2022-06-17 08:45:00|83.25|80.85|83.19|80.79|83.86|81.46|82.9|80.5|0
1655455800000|2022-06-17 08:50:00|83.22|80.82|83.79|81.39|83.95|81.55|83.18|80.78|0
1655456100000|2022-06-17 08:55:00|83.85|81.45|83.57|81.17|83.89|81.49|83.28|80.88|0
1655456400000|2022-06-17 09:00:00|83.61|81.21|82.6|80.2|83.75|81.35|82.56|80.16|0
1655456700000|2022-06-17 09:05:00|82.54|80.14|82.96|80.56|83.3|80.9|82.54|80.14|0
1655457000000|2022-06-17 09:10:00|82.94|80.54|82.4|80|83.12|80.72|82.32|79.92|0
1655457300000|2022-06-17 09:15:00|82.28|79.88|82.8|80.4|82.84|80.44|82.27|79.87|0
1655457600000|2022-06-17 09:20:00|82.82|80.42|83.29|80.89|83.48|81.08|82.63|80.23|0
1655457900000|2022-06-17 09:25:00|83.31|80.91|82.88|80.48|83.33|80.93|82.63|80.23|0
1655458200000|2022-06-17 09:30:00|82.9|80.5|83.17|80.77|83.48|81.08|82.86|80.46|0
1655458500000|2022-06-17 09:35:00|83.23|80.83|83.4|81|83.48|81.08|82.66|80.26|0
1655458800000|2022-06-17 09:40:00|83.48|81.08|84.5|82.1|84.65|82.25|83.42|81.02|0
1655459100000|2022-06-17 09:45:00|84.58|82.18|84.89|82.49|85.09|82.69|84.5|82.1|0
1655459400000|2022-06-17 09:50:00|84.81|82.41|83.28|80.88|84.81|82.41|83.12|80.72|0
1655459700000|2022-06-17 09:55:00|83.2|80.8|83.2|80.8|83.57|81.17|83.02|80.62|0
1655460000000|2022-06-17 10:00:00|83.31|80.91|83.23|80.83|83.66|81.26|82.94|80.54|0
1655460300000|2022-06-17 10:05:00|83.35|80.95|83.78|81.38|84.03|81.63|83.17|80.77|0
1655460600000|2022-06-17 10:10:00|83.74|81.34|83.54|81.14|83.74|81.34|83.07|80.67|0
1655460900000|2022-06-17 10:15:00|83.58|81.18|83.23|80.83|83.99|81.59|83.09|80.69|0
1655461200000|2022-06-17 10:20:00|83.21|80.81|83.03|80.63|83.58|81.18|82.89|80.49|0
1655461500000|2022-06-17 10:25:00|83.01|80.61|83.42|81.02|83.61|81.21|83.01|80.61|0
1655461800000|2022-06-17 10:30:00|83.4|81|83.51|81.11|83.61|81.21|83.06|80.66|0
1655462100000|2022-06-17 10:35:00|83.53|81.13|82.83|80.43|83.77|81.37|82.79|80.39|0
1655462400000|2022-06-17 10:40:00|82.81|80.41|83.49|81.09|83.65|81.25|82.64|80.24|0
1655462700000|2022-06-17 10:45:00|83.53|81.13|83.76|81.36|84.15|81.75|83.53|81.13|0
1655463000000|2022-06-17 10:50:00|83.8|81.4|84.03|81.63|84.35|81.95|83.66|81.26|0
1655463300000|2022-06-17 10:55:00|84.01|81.61|83.74|81.34|84.01|81.61|83.29|80.89|0
1655463600000|2022-06-17 11:00:00|83.8|81.4|83.81|81.41|84.13|81.73|83.56|81.16|0
1655463900000|2022-06-17 11:05:00|83.83|81.43|83.32|80.92|83.99|81.59|83.28|80.88|0
1655464200000|2022-06-17 11:10:00|83.36|80.96|83.75|81.35|83.87|81.47|83.32|80.92|0
1655464500000|2022-06-17 11:15:00|83.71|81.31|83.75|81.35|83.83|81.43|83.09|80.69|0
1655464800000|2022-06-17 11:20:00|83.79|81.39|82.97|80.57|83.79|81.39|82.93|80.53|0
1655465100000|2022-06-17 11:25:00|83.08|80.68|82.42|80.02|83.16|80.76|82.42|80.02|0
1655465400000|2022-06-17 11:30:00|82.38|79.98|82.32|79.92|82.5|80.1|82.07|79.67|0
1655465700000|2022-06-17 11:35:00|82.34|79.94|82.77|80.37|83.04|80.64|82.34|79.94|0
1655466000000|2022-06-17 11:40:00|82.73|80.33|83.27|80.87|83.35|80.95|82.73|80.33|0
1655466300000|2022-06-17 11:45:00|83.31|80.91|83.87|81.47|83.89|81.49|83.31|80.91|0
1655466600000|2022-06-17 11:50:00|83.95|81.55|84.05|81.65|84.21|81.81|83.7|81.3|0
1655466900000|2022-06-17 11:55:00|83.97|81.57|83.16|80.76|83.97|81.57|83.12|80.72|0
1655467200000|2022-06-17 12:00:00|83.12|80.72|80.32|77.92|83.67|81.27|80.32|77.92|0
1655467500000|2022-06-17 12:05:00|80.28|77.88|80.17|77.77|80.63|78.23|80.13|77.73|0
1655467800000|2022-06-17 12:10:00|80.21|77.81|80.17|77.77|80.28|77.88|79.71|77.31|0
1655468100000|2022-06-17 12:15:00|80.2|77.8|80.1|77.7|80.64|78.24|80.03|77.63|0
1655468400000|2022-06-17 12:20:00|80.03|77.63|80.22|77.82|80.37|77.97|79.91|77.51|0
1655468700000|2022-06-17 12:25:00|80.14|77.74|80.48|78.08|80.52|78.12|80.1|77.7|0
1655469000000|2022-06-17 12:30:00|80.52|78.12|80.9|78.5|80.98|78.58|80.25|77.85|0
1655469300000|2022-06-17 12:35:00|80.92|78.52|81.06|78.66|81.08|78.68|80.4|78|0
1655469600000|2022-06-17 12:40:00|80.94|78.54|81.42|79.02|81.56|79.16|80.94|78.54|0
1655469900000|2022-06-17 12:45:00|81.44|79.04|82.33|79.93|82.69|80.29|81.44|79.04|0
1655470200000|2022-06-17 12:50:00|82.37|79.97|82.17|79.77|82.45|80.05|81.94|79.54|0
1655470500000|2022-06-17 12:55:00|82.06|79.66|82.45|80.05|82.76|80.36|81.78|79.38|0
1655470800000|2022-06-17 13:00:00|82.49|80.09|82.96|80.56|83.19|80.79|82.49|80.09|0
1655471100000|2022-06-17 13:05:00|82.88|80.48|84.39|81.99|84.43|82.03|82.84|80.44|0
1655471400000|2022-06-17 13:10:00|84.35|81.95|84.75|82.35|85.32|82.92|84.19|81.79|0
1655471700000|2022-06-17 13:15:00|84.79|82.39|83.83|81.43|85.09|82.69|83.43|81.03|0
1655472000000|2022-06-17 13:20:00|83.94|81.54|84.38|81.98|84.46|82.06|83.86|81.46|0
1655472300000|2022-06-17 13:25:00|83.9|81.5|85.21|82.81|85.27|82.87|83.48|81.08|0
1655472600000|2022-06-17 13:30:00|85.23|82.83|82.24|79.84|85.23|82.83|81.92|79.52|0
1655472900000|2022-06-17 13:35:00|81.73|79.33|82.63|80.23|83.14|80.74|81.73|79.33|0
1655473200000|2022-06-17 13:40:00|82.69|80.29|80.56|78.16|82.69|80.29|80.16|77.76|0
1655473500000|2022-06-17 13:45:00|80.64|78.24|80.62|78.22|81.87|79.47|80.21|77.81|0
1655473800000|2022-06-17 13:50:00|80.74|78.34|79.43|77.03|80.82|78.42|79.17|76.77|0
1655474100000|2022-06-17 13:55:00|79.51|77.11|80.35|77.95|80.7|78.3|78.9|76.5|0
1655474400000|2022-06-17 14:00:00|80.16|77.76|81.73|79.33|82.37|79.97|80.12|77.72|0
1655474700000|2022-06-17 14:05:00|81.67|79.27|82.8|80.4|83.08|80.68|81.47|79.07|0
1655475000000|2022-06-17 14:10:00|82.68|80.28|82.37|79.97|82.88|80.48|81.86|79.46|0
1655475300000|2022-06-17 14:15:00|82.52|80.12|84.88|82.48|85.04|82.64|82.35|79.95|0
1655475600000|2022-06-17 14:20:00|84.76|82.36|86.58|83.7|87|84.6|84.76|82.36|0
1655475900000|2022-06-17 14:25:00|86.79|83.91|86.21|83.33|86.79|83.91|85.99|83.11|0
1655476800000|2022-06-17 14:40:00|89.73|86.85|89.1|86.22|90.45|87.57|88.94|86.06|0
1655477100000|2022-06-17 14:45:00|89.21|86.33|90.75|87.87|91.9|89.02|89.19|86.31|0
1655477400000|2022-06-17 14:50:00|90.92|88.04|88.22|85.34|91.3|88.42|87.92|85.04|0
1655477700000|2022-06-17 14:55:00|88.09|85.21|88.91|86.03|90.73|87.85|86.72|83.84|0
1655478000000|2022-06-17 15:00:00|89.16|86.28|87.08|84.2|90.34|87.46|86.58|83.7|0
1655478300000|2022-06-17 15:05:00|87.28|84.4|85.16|82.28|87.45|84.57|85.08|82.2|0
1655478600000|2022-06-17 15:10:00|85.12|82.24|86.21|83.33|86.36|83.48|85.12|82.24|0
1655478900000|2022-06-17 15:15:00|86.25|83.37|84.18|81.3|86.25|83.37|83.88|81|0
1655479200000|2022-06-17 15:20:00|84.08|81.2|86.13|83.25|87.19|84.31|83.96|81.08|0
1655479500000|2022-06-17 15:25:00|86.09|83.21|84.33|81.45|86.6|83.72|83.81|80.93|0
1655479800000|2022-06-17 15:30:00|84.29|81.41|82.28|79.4|84.41|81.53|78.86|75.98|0
1655480100000|2022-06-17 15:35:00|82.44|79.56|82.59|79.71|83.55|80.67|82.2|79.32|0
1655480400000|2022-06-17 15:40:00|82.55|79.67|83.59|80.71|83.59|80.71|81.64|78.76|0
1655480700000|2022-06-17 15:45:00|83.75|80.87|83.47|80.59|84.11|81.23|82.91|80.03|0
1655481000000|2022-06-17 15:50:00|83.59|80.71|84.55|81.67|85.16|82.28|83.03|80.15|0
1655481300000|2022-06-17 15:55:00|84.51|81.63|84.49|81.61|85|82.12|83.66|80.78|0
1655481600000|2022-06-17 16:00:00|84.51|81.63|85.08|82.2|85.82|82.94|84.51|81.63|0
1655481900000|2022-06-17 16:05:00|85|82.12|84.63|81.75|85.69|82.81|84.06|81.18|0
1655482200000|2022-06-17 16:10:00|84.71|81.83|83.38|80.5|85.16|82.28|83.28|80.4|0
1655482500000|2022-06-17 16:15:00|83.18|80.3|84.1|81.22|84.34|81.46|82.68|79.8|0
1655482800000|2022-06-17 16:20:00|84.18|81.3|83.37|80.49|84.38|81.5|83.21|80.33|0
1655483100000|2022-06-17 16:25:00|83.33|80.45|83.11|80.23|83.77|80.89|82.61|79.73|0
1655483400000|2022-06-17 16:30:00|83.01|80.13|83.37|80.49|83.97|81.09|82.85|79.97|0
1655483700000|2022-06-17 16:35:00|83.33|80.45|82.61|79.73|84.17|81.29|82.61|79.73|0
1655484000000|2022-06-17 16:40:00|82.57|79.69|82.73|79.85|83.93|81.05|82.39|79.51|0
1655484300000|2022-06-17 16:45:00|82.49|79.61|82.41|79.53|83.36|80.48|82.25|79.37|0
1655484600000|2022-06-17 16:50:00|82.37|79.49|84.36|81.48|84.97|82.09|82.37|79.49|0
1655484900000|2022-06-17 16:55:00|84.28|81.4|83.58|80.7|84.48|81.6|83.2|80.32|0
1655485200000|2022-06-17 17:00:00|83.56|80.68|82.08|79.2|84|81.12|82.08|79.2|0
1655485500000|2022-06-17 17:05:00|82.16|79.28|79.98|77.1|82.2|79.32|79.75|76.87|0
1655485800000|2022-06-17 17:10:00|79.9|77.02|79.33|76.45|80.6|77.72|78.8|75.92|0
1655486100000|2022-06-17 17:15:00|79.42|76.54|80.62|77.74|81.75|78.87|79.4|76.52|0
1655486400000|2022-06-17 17:20:00|80.74|77.86|80.5|77.62|81.47|78.59|80.5|77.62|0
1655486700000|2022-06-17 17:25:00|80.43|77.55|81.86|78.98|82.06|79.18|80.43|77.55|0
1655487000000|2022-06-17 17:30:00|81.74|78.86|81.31|78.43|82.57|79.69|81.31|78.43|0
1655487300000|2022-06-17 17:35:00|81.35|78.47|81.74|78.86|82.29|79.41|80.92|78.04|0
1655487600000|2022-06-17 17:40:00|81.78|78.9|81.19|78.31|82.05|79.17|80.94|78.06|0
1655487900000|2022-06-17 17:45:00|81.31|78.43|82.28|79.4|83.39|80.51|81.15|78.27|0
1655488200000|2022-06-17 17:50:00|82.17|79.29|82.13|79.25|82.4|79.52|81.74|78.86|0
1655488500000|2022-06-17 17:55:00|82.32|79.44|81.81|78.93|82.38|79.5|81.11|78.23|0
1655488800000|2022-06-17 18:00:00|81.61|78.73|81.34|78.46|82.01|79.13|80.95|78.07|0
1655489100000|2022-06-17 18:05:00|81.38|78.5|81.1|78.22|81.96|79.08|80.95|78.07|0
1655489400000|2022-06-17 18:10:00|81.07|78.19|79.94|77.06|81.65|78.77|79.94|77.06|0
1655489700000|2022-06-17 18:15:00|79.96|77.08|79.71|76.83|80.4|77.52|79.21|76.33|0
1655490000000|2022-06-17 18:20:00|79.63|76.75|79.4|76.52|79.67|76.79|78.98|76.1|0
1655490300000|2022-06-17 18:25:00|79.38|76.5|80.36|77.48|80.43|77.55|79.28|76.4|0
1655490600000|2022-06-17 18:30:00|80.55|77.67|80.74|77.86|81.52|78.64|80.47|77.59|0
1655490900000|2022-06-17 18:35:00|80.66|77.78|79.32|76.44|80.94|78.06|79.32|76.44|0
1655491200000|2022-06-17 18:40:00|79.2|76.32|79.66|76.78|79.77|76.89|78.48|75.6|0
1655491500000|2022-06-17 18:45:00|79.76|76.88|80.19|77.31|80.24|77.36|79.51|76.63|0
1655491800000|2022-06-17 18:50:00|80.43|77.55|80.77|77.89|81.05|78.17|80.08|77.2|0
1655492100000|2022-06-17 18:55:00|80.81|77.93|80.77|77.89|81.36|78.48|80.17|77.29|0
1655492400000|2022-06-17 19:00:00|80.81|77.93|80.73|77.85|80.96|78.08|79.81|76.93|0
1655492700000|2022-06-17 19:05:00|80.65|77.77|81.31|78.43|81.39|78.51|80.46|77.58|0
1655493000000|2022-06-17 19:10:00|81.39|78.51|82.05|79.17|83.64|80.76|80.68|77.8|0
1655493300000|2022-06-17 19:15:00|82.21|79.33|80.86|78.46|82.41|79.53|80.59|77.99|0
1655493600000|2022-06-17 19:20:00|80.82|78.42|79.23|76.83|80.86|78.46|78.89|76.49|0
1655493900000|2022-06-17 19:25:00|79.27|76.87|78.61|76.21|79.27|76.87|78.2|75.8|0
1655494200000|2022-06-17 19:30:00|78.5|76.1|79.5|77.1|80.16|77.76|78.42|76.02|0
1655494500000|2022-06-17 19:35:00|79.38|76.98|80.32|77.92|80.32|77.92|78.76|76.36|0
1655494800000|2022-06-17 19:40:00|80.21|77.81|81.57|79.17|81.76|79.36|80.21|77.81|0
1655495100000|2022-06-17 19:45:00|81.68|79.28|81.88|79.48|82.39|79.99|81.41|79.01|0
1655495400000|2022-06-17 19:50:00|81.92|79.52|82.23|79.83|83.11|80.71|81.53|79.13|0
1655495700000|2022-06-17 19:55:00|82.27|79.87|83.42|81.02|83.42|81.02|81.41|79.01|0
1655496000000|2022-06-17 20:00:00|83.5|81.1|81.75|79.35|83.5|81.1|81.75|79.35|0
1655496300000|2022-06-17 20:05:00|81.72|79.32|81.87|79.47|82.11|79.71|81.6|79.2|0
1655496600000|2022-06-17 20:10:00|81.93|79.53|82.78|80.38|83.14|80.74|81.83|79.43|0
1655784900000|2022-06-21 04:15:00|73.8|71|73.66|70.86|73.8|71|73.61|70.81|0
1655785200000|2022-06-21 04:20:00|73.62|70.82|73.51|70.71|73.62|70.82|73.44|70.64|0
1655785500000|2022-06-21 04:25:00|73.5|70.7|73.62|70.82|73.65|70.85|73.4|70.6|0
1655785800000|2022-06-21 04:30:00|73.6|70.8|73.44|70.64|73.6|70.8|73.44|70.64|0
1655786100000|2022-06-21 04:35:00|73.42|70.62|73.61|70.81|73.62|70.82|73.37|70.57|0
1655786400000|2022-06-21 04:40:00|73.63|70.83|73.54|70.74|73.69|70.89|73.54|70.74|0
1655786700000|2022-06-21 04:45:00|73.5|70.7|73.57|70.77|73.61|70.81|73.5|70.7|0
1655787000000|2022-06-21 04:50:00|73.54|70.74|73.43|70.63|73.56|70.76|73.38|70.58|0
1655787300000|2022-06-21 04:55:00|73.41|70.61|73.5|70.7|73.54|70.74|73.38|70.58|0
1655787600000|2022-06-21 05:00:00|73.46|70.66|73.35|70.55|73.46|70.66|73.25|70.45|0
1655787900000|2022-06-21 05:05:00|73.39|70.59|73.42|70.62|73.64|70.84|73.32|70.52|0
1655788200000|2022-06-21 05:10:00|73.39|70.59|73.56|70.76|73.66|70.86|73.32|70.52|0
1655788500000|2022-06-21 05:15:00|73.6|70.8|71.98|69.18|73.6|70.8|71.98|69.18|0
1655788800000|2022-06-21 05:20:00|72|69.2|72.01|69.21|72.08|69.28|71.86|69.06|0
1655789100000|2022-06-21 05:25:00|71.98|69.18|72.12|69.32|72.26|69.46|71.98|69.18|0
1655789400000|2022-06-21 05:30:00|72.08|69.28|72.36|69.56|72.51|69.71|72.01|69.21|0
1655789700000|2022-06-21 05:35:00|72.35|69.55|72.65|69.85|72.74|69.94|72.35|69.55|0
1655790000000|2022-06-21 05:40:00|72.61|69.81|72.72|69.92|72.88|70.08|72.61|69.81|0
1655790300000|2022-06-21 05:45:00|72.7|69.9|72.75|69.95|72.82|70.02|72.68|69.88|0
1655790600000|2022-06-21 05:50:00|72.79|69.99|72.54|69.74|72.86|70.06|72.5|69.7|0
1655790900000|2022-06-21 05:55:00|72.57|69.77|72.59|69.79|72.91|70.11|72.55|69.75|0
1655791200000|2022-06-21 06:00:00|72.64|69.84|72.6|69.8|72.71|69.91|72.11|69.31|0
1655791500000|2022-06-21 06:05:00|72.62|69.82|72.66|69.86|72.85|70.05|72.49|69.69|0
1655791800000|2022-06-21 06:10:00|72.64|69.84|73.03|70.23|73.07|70.27|72.64|69.84|0
1655792100000|2022-06-21 06:15:00|73.01|70.21|72.9|70.1|73.1|70.3|72.69|69.89|0
1655792400000|2022-06-21 06:20:00|72.95|70.15|73.17|70.37|73.24|70.44|72.81|70.01|0
1655792700000|2022-06-21 06:25:00|73.13|70.33|73.17|70.37|73.38|70.58|72.99|70.19|0
1655793000000|2022-06-21 06:30:00|73.22|70.42|73.76|70.96|74.64|71.84|73.19|70.39|0
1655793300000|2022-06-21 06:35:00|73.73|70.93|74.16|71.36|74.31|71.51|73.73|70.93|0
1655793600000|2022-06-21 06:40:00|74.2|71.4|74.01|71.21|74.27|71.47|73.87|71.07|0
1655793900000|2022-06-21 06:45:00|73.99|71.19|73.43|70.63|74.01|71.21|73.43|70.63|0
1655794200000|2022-06-21 06:50:00|73.45|70.65|73.32|70.52|73.56|70.76|73.29|70.49|0
1655794500000|2022-06-21 06:55:00|73.39|70.59|73.54|70.74|73.57|70.77|73.27|70.47|0
1655794800000|2022-06-21 07:00:00|73.68|70.88|73.55|70.75|73.68|70.88|73.35|70.55|0
1655795100000|2022-06-21 07:05:00|73.35|70.95|73.19|70.79|73.41|71.01|73.05|70.65|0
1655795400000|2022-06-21 07:10:00|73.22|70.82|72.49|70.09|73.28|70.88|72.47|70.07|0
1655795700000|2022-06-21 07:15:00|72.47|70.07|72.18|69.78|73.11|70.71|71.84|69.44|0
1655796000000|2022-06-21 07:20:00|72.16|69.76|72.09|69.69|72.43|70.03|72.02|69.62|0
1655796300000|2022-06-21 07:25:00|72.07|69.67|71.55|69.15|72.12|69.72|71.54|69.14|0
1655796600000|2022-06-21 07:30:00|71.52|69.12|71.04|68.64|71.52|69.12|70.78|68.38|0
1655796900000|2022-06-21 07:35:00|71.02|68.62|70.95|68.55|71.28|68.88|70.92|68.52|0
1655797200000|2022-06-21 07:40:00|70.96|68.56|70.98|68.58|71.07|68.67|70.77|68.37|0
1655797500000|2022-06-21 07:45:00|70.93|68.53|71.01|68.61|71.24|68.84|70.92|68.52|0
1655797800000|2022-06-21 07:50:00|70.99|68.59|70.75|68.35|71.05|68.65|70.47|68.07|0
1655798100000|2022-06-21 07:55:00|70.71|68.31|70.3|67.9|71.15|68.75|70.3|67.9|0
1655798400000|2022-06-21 08:00:00|70.41|68.01|69.99|67.59|70.51|68.11|69.95|67.55|0
1655798700000|2022-06-21 08:05:00|69.95|67.55|70.1|67.7|70.49|68.09|69.95|67.55|0
1655799000000|2022-06-21 08:10:00|70.12|67.72|70.31|67.91|70.31|67.91|70|67.6|0
1655799300000|2022-06-21 08:15:00|70.34|67.94|70.52|68.12|70.78|68.38|70.24|67.84|0
1655799600000|2022-06-21 08:20:00|70.57|68.17|70.45|68.05|70.69|68.29|70.45|68.05|0
1655799900000|2022-06-21 08:25:00|70.46|68.06|70.55|68.15|70.72|68.32|70.43|68.03|0
1655800200000|2022-06-21 08:30:00|70.58|68.18|70.6|68.2|70.67|68.27|70.48|68.08|0
1655800500000|2022-06-21 08:35:00|70.55|68.15|70.84|68.44|70.93|68.53|70.32|67.92|0
1655800800000|2022-06-21 08:40:00|70.82|68.42|70.77|68.37|71.07|68.67|70.72|68.32|0
1655801100000|2022-06-21 08:45:00|70.73|68.33|70.64|68.24|70.86|68.46|70.54|68.14|0
1655801400000|2022-06-21 08:50:00|70.59|68.19|70.54|68.14|70.8|68.4|70.47|68.07|0
1655801700000|2022-06-21 08:55:00|70.57|68.17|70.22|67.82|70.61|68.21|70.22|67.82|0
1655802000000|2022-06-21 09:00:00|70.24|67.84|70.14|67.74|70.31|67.91|69.98|67.58|0
1655802300000|2022-06-21 09:05:00|70.15|67.75|70.08|67.68|70.26|67.86|70.08|67.68|0
1655802600000|2022-06-21 09:10:00|70.12|67.72|70.39|67.99|70.46|68.06|70.08|67.68|0
1655802900000|2022-06-21 09:15:00|70.36|67.96|70.32|67.92|70.51|68.11|70.23|67.83|0
1655803200000|2022-06-21 09:20:00|70.35|67.95|70.46|68.06|70.51|68.11|70.22|67.82|0
1655803500000|2022-06-21 09:25:00|70.39|67.99|70.39|67.99|70.44|68.04|70.27|67.87|0
1655803800000|2022-06-21 09:30:00|70.35|67.95|70.4|68|70.54|68.14|70.32|67.92|0
1655804100000|2022-06-21 09:35:00|70.38|67.98|70.23|67.83|70.42|68.02|70.1|67.7|0
1655804400000|2022-06-21 09:40:00|70.24|67.84|70.35|67.95|70.42|68.02|70.24|67.84|0
1655804700000|2022-06-21 09:45:00|70.31|67.91|70.55|68.15|70.55|68.15|70.31|67.91|0
1655805000000|2022-06-21 09:50:00|70.59|68.19|70.95|68.55|71|68.6|70.45|68.05|0
1655805300000|2022-06-21 09:55:00|70.93|68.53|70.61|68.21|71.18|68.78|70.61|68.21|0
1655805600000|2022-06-21 10:00:00|70.64|68.24|70.87|68.47|70.87|68.47|70.54|68.14|0
1655805900000|2022-06-21 10:05:00|70.85|68.45|70.32|67.92|70.9|68.5|70.32|67.92|0
1655806200000|2022-06-21 10:10:00|70.36|67.96|70.7|68.3|70.95|68.55|70.36|67.96|0
1655806500000|2022-06-21 10:15:00|70.72|68.32|70.25|67.85|70.72|68.32|70.21|67.81|0
1655806800000|2022-06-21 10:20:00|70.2|67.8|70.33|67.93|70.42|68.02|70.14|67.74|0
1655807100000|2022-06-21 10:25:00|70.35|67.95|70.37|67.97|70.56|68.16|70.3|67.9|0
1655807400000|2022-06-21 10:30:00|70.35|67.95|70.1|67.7|70.38|67.98|70.04|67.64|0
1655807700000|2022-06-21 10:35:00|70.14|67.74|70.35|67.95|70.56|68.16|70.07|67.67|0
1655808000000|2022-06-21 10:40:00|70.33|67.93|70.15|67.75|70.42|68.02|70.12|67.72|0
1655808300000|2022-06-21 10:45:00|70.2|67.8|70.2|67.8|70.31|67.91|70.1|67.7|0
1655808600000|2022-06-21 10:50:00|70.24|67.84|70.13|67.73|70.31|67.91|70.1|67.7|0
1655808900000|2022-06-21 10:55:00|70.17|67.77|70.97|68.57|71.17|68.77|70.13|67.73|0
1655809200000|2022-06-21 11:00:00|71.1|68.7|71.15|68.75|71.17|68.77|70.99|68.59|0
1655809500000|2022-06-21 11:05:00|71.16|68.76|71.8|69.4|71.8|69.4|71.15|68.75|0
1655809800000|2022-06-21 11:10:00|71.76|69.36|71.65|69.25|71.83|69.43|71.62|69.22|0
1655810100000|2022-06-21 11:15:00|71.67|69.27|71.6|69.2|71.87|69.47|71.56|69.16|0
1655810400000|2022-06-21 11:20:00|71.58|69.18|71.34|68.94|71.79|69.39|71.34|68.94|0
1655810700000|2022-06-21 11:25:00|71.32|68.92|70.98|68.58|71.41|69.01|70.97|68.57|0
1655811000000|2022-06-21 11:30:00|71.02|68.62|71.25|68.85|71.26|68.86|70.91|68.51|0
1655811300000|2022-06-21 11:35:00|71.26|68.86|71.16|68.76|71.33|68.93|71.12|68.72|0
1655811600000|2022-06-21 11:40:00|71.17|68.77|71.19|68.79|71.33|68.93|71.07|68.67|0
1655811900000|2022-06-21 11:45:00|71.22|68.82|71.74|69.34|71.75|69.35|71.19|68.79|0
1655812200000|2022-06-21 11:50:00|71.72|69.32|72.64|70.24|72.77|70.37|71.68|69.28|0
1655812500000|2022-06-21 11:55:00|72.61|70.21|72.16|69.76|72.61|70.21|71.85|69.45|0
1655812800000|2022-06-21 12:00:00|72.2|69.8|72.34|69.94|72.41|70.01|72.16|69.76|0
1655813100000|2022-06-21 12:05:00|72.27|69.87|72.75|70.35|72.8|70.4|72.25|69.85|0
1655813400000|2022-06-21 12:10:00|72.66|70.26|71.94|69.54|72.66|70.26|71.94|69.54|0
1655813700000|2022-06-21 12:15:00|71.87|69.47|71.78|69.38|71.94|69.54|71.69|69.29|0
1655814000000|2022-06-21 12:20:00|71.8|69.4|71.69|69.29|71.87|69.47|71.48|69.08|0
1655814300000|2022-06-21 12:25:00|71.65|69.25|71.69|69.29|71.72|69.32|71.44|69.04|0
1655814600000|2022-06-21 12:30:00|71.72|69.32|71.37|68.97|71.86|69.46|71.23|68.83|0
1655814900000|2022-06-21 12:35:00|71.33|68.93|71.65|69.25|71.68|69.28|71.21|68.81|0
1655815200000|2022-06-21 12:40:00|71.61|69.21|71.68|69.28|71.75|69.35|71.43|69.03|0
1655815500000|2022-06-21 12:45:00|71.7|69.3|71.71|69.31|71.8|69.4|71.57|69.17|0
1655815800000|2022-06-21 12:50:00|71.75|69.35|71.78|69.38|72|69.6|71.61|69.21|0
1655816100000|2022-06-21 12:55:00|71.82|69.42|72.39|69.99|72.42|70.02|71.82|69.42|0
1655816400000|2022-06-21 13:00:00|72.42|70.02|71.89|69.49|72.48|70.08|71.85|69.45|0
1655816700000|2022-06-21 13:05:00|71.85|69.45|71.53|69.13|72.03|69.63|71.46|69.06|0
1655817000000|2022-06-21 13:10:00|71.57|69.17|71.46|69.06|71.78|69.38|71.46|69.06|0
1655817300000|2022-06-21 13:15:00|71.49|69.09|71.63|69.23|71.77|69.37|71.39|68.99|0
1655817600000|2022-06-21 13:20:00|71.67|69.27|71.31|68.91|71.81|69.41|71.28|68.88|0
1655817900000|2022-06-21 13:25:00|71.35|68.95|71.24|68.84|71.7|69.3|71.24|68.84|0
1655818200000|2022-06-21 13:30:00|71.08|68.68|70.5|68.1|71.17|68.77|70.33|67.93|0
1655818500000|2022-06-21 13:35:00|70.54|68.14|69.06|66.66|70.54|68.14|69.01|66.61|0
1655818800000|2022-06-21 13:40:00|68.98|66.58|68.36|65.96|69.05|66.65|68.09|65.69|0
1655819100000|2022-06-21 13:45:00|68.33|65.93|69.2|66.8|71.07|68.67|68.33|65.93|0
1655819400000|2022-06-21 13:50:00|69.17|66.77|68.79|66.39|69.51|67.11|68.69|66.29|0
1655819700000|2022-06-21 13:55:00|68.83|66.43|67.54|65.14|68.83|66.43|67.44|65.04|0
1655820000000|2022-06-21 14:00:00|67.46|65.06|67.21|64.81|68.04|65.64|67.17|64.77|0
1655820300000|2022-06-21 14:05:00|67.2|64.8|68.96|66.56|68.99|66.59|67.1|64.7|0
1655820600000|2022-06-21 14:10:00|68.93|66.53|68.45|66.05|69.06|66.66|68.25|65.85|0
1655820900000|2022-06-21 14:15:00|68.35|65.95|68.65|66.25|69.06|66.66|68.28|65.88|0
1655821200000|2022-06-21 14:20:00|68.68|66.28|67.84|65.44|68.99|66.59|67.71|65.31|0
1655821500000|2022-06-21 14:25:00|67.88|65.48|68.28|65.88|68.65|66.25|67.78|65.38|0
1655821800000|2022-06-21 14:30:00|68.14|65.74|68.11|65.71|68.41|66.01|67.28|64.88|0
1655822100000|2022-06-21 14:35:00|68.07|65.67|67.74|65.34|68.44|66.04|67.74|65.34|0
1655822400000|2022-06-21 14:40:00|67.7|65.3|67.84|65.44|67.9|65.5|67.5|65.1|0
1655822700000|2022-06-21 14:45:00|67.77|65.37|67.37|64.97|68|65.6|67.14|64.74|0
1655823000000|2022-06-21 14:50:00|68.18|65.78|67.91|65.51|68.21|65.81|67.84|65.44|0
1655823300000|2022-06-21 14:55:00|67.94|65.54|68.65|66.25|68.65|66.25|67.58|65.18|0
1655823600000|2022-06-21 15:00:00|68.68|66.28|68.51|66.11|68.98|66.58|68.45|66.05|0
1655823900000|2022-06-21 15:05:00|68.58|66.18|68.85|66.45|69.05|66.65|68.58|66.18|0
1655824200000|2022-06-21 15:10:00|68.81|66.41|69.55|67.15|69.65|67.25|68.78|66.38|0
1655824500000|2022-06-21 15:15:00|69.62|67.22|69.38|66.98|69.68|67.28|68.96|66.56|0
1655824800000|2022-06-21 15:20:00|69.31|66.91|69.88|67.48|70.02|67.62|69.11|66.71|0
1655825100000|2022-06-21 15:25:00|69.85|67.45|69.88|67.48|69.99|67.59|69.58|67.18|0
1655825400000|2022-06-21 15:30:00|69.85|67.45|68.36|65.96|69.92|67.52|68.36|65.96|0
1655825700000|2022-06-21 15:35:00|68.33|65.93|69.52|67.12|69.59|67.19|68.33|65.93|0
1655826000000|2022-06-21 15:40:00|69.56|67.16|69.49|67.09|69.8|67.4|69.12|66.72|0
1655826300000|2022-06-21 15:45:00|69.45|67.05|70.32|67.92|70.56|68.16|69.42|67.02|0
1655826600000|2022-06-21 15:50:00|70.25|67.85|71.04|68.64|71.04|68.64|70.15|67.75|0
1655826900000|2022-06-21 15:55:00|71|68.6|71.21|68.81|71.24|68.84|70.55|68.15|0
1655827200000|2022-06-21 16:00:00|71.24|68.84|70.94|68.54|71.24|68.84|69.44|67.04|0
1655827500000|2022-06-21 16:05:00|71.01|68.61|71.25|68.85|71.35|68.95|70.7|68.3|0
1655827800000|2022-06-21 16:10:00|71.21|68.81|70.93|68.53|71.49|69.09|70.87|68.47|0
1655828100000|2022-06-21 16:15:00|70.9|68.5|69.1|66.7|71.11|68.71|69.1|66.7|0
1655828400000|2022-06-21 16:20:00|69.14|66.74|69.07|66.67|69.51|67.11|68.96|66.56|0
1655828700000|2022-06-21 16:25:00|69|66.6|69|66.6|69.2|66.8|68.69|66.29|0
1655829000000|2022-06-21 16:30:00|68.96|66.56|68.83|66.43|69.2|66.8|68.69|66.29|0
1655829300000|2022-06-21 16:35:00|68.86|66.46|68.45|66.05|68.86|66.46|68.29|65.89|0
1655829600000|2022-06-21 16:40:00|68.49|66.09|68.38|65.98|68.86|66.46|68.29|65.89|0
1655829900000|2022-06-21 16:45:00|68.35|65.95|68.48|66.08|68.75|66.35|68.28|65.88|0
1655830200000|2022-06-21 16:50:00|68.38|65.98|67.29|64.89|68.62|66.22|67.19|64.79|0
1655830500000|2022-06-21 16:55:00|67.26|64.86|67.02|64.62|67.42|65.02|66.96|64.56|0
1655830800000|2022-06-21 17:00:00|66.96|64.56|67.12|64.72|67.32|64.92|66.89|64.49|0
1655831100000|2022-06-21 17:05:00|67.11|64.71|67.12|64.72|67.65|65.25|67.05|64.65|0
1655831400000|2022-06-21 17:10:00|67.09|64.69|66.69|64.29|67.25|64.85|66.52|64.12|0
1655831700000|2022-06-21 17:15:00|66.65|64.25|66.98|64.58|67.15|64.75|66.65|64.25|0
1655832000000|2022-06-21 17:20:00|66.95|64.55|67.15|64.75|67.45|65.05|66.88|64.48|0
1655832300000|2022-06-21 17:25:00|67.18|64.78|67.44|65.04|67.48|65.08|67.01|64.61|0
1655832600000|2022-06-21 17:30:00|67.48|65.08|66.94|64.54|67.48|65.08|66.85|64.45|0
1655832900000|2022-06-21 17:35:00|66.91|64.51|66.76|64.36|67.47|65.07|66.76|64.36|0
1655833200000|2022-06-21 17:40:00|66.79|64.39|66.34|63.94|66.91|64.51|66.31|63.91|0
1655833500000|2022-06-21 17:45:00|66.28|63.88|66.37|63.97|66.71|64.31|66.28|63.88|0
1655833800000|2022-06-21 17:50:00|66.34|63.94|66.77|64.37|66.77|64.37|66.27|63.87|0
1655834100000|2022-06-21 17:55:00|66.8|64.4|67|64.6|67.13|64.73|66.74|64.34|0
1655834400000|2022-06-21 18:00:00|66.97|64.57|67.13|64.73|67.37|64.97|66.93|64.53|0
1655834700000|2022-06-21 18:05:00|67.17|64.77|66.7|64.3|67.23|64.83|66.6|64.2|0
1655835000000|2022-06-21 18:10:00|66.66|64.26|66.89|64.49|66.93|64.53|66.27|63.87|0
1655835300000|2022-06-21 18:15:00|66.86|64.46|66.63|64.23|66.96|64.56|66.33|63.93|0
1655835600000|2022-06-21 18:20:00|66.66|64.26|66.79|64.39|66.96|64.56|66.39|63.99|0
1655835900000|2022-06-21 18:25:00|66.76|64.36|66.42|64.02|66.82|64.42|66.33|63.93|0
1655836200000|2022-06-21 18:30:00|66.39|63.99|66.16|63.76|66.62|64.22|66.16|63.76|0
1655836500000|2022-06-21 18:35:00|66.19|63.79|66.99|64.59|67.15|64.75|66.09|63.69|0
1655836800000|2022-06-21 18:40:00|66.95|64.55|67.16|64.76|67.33|64.93|66.22|63.82|0
1655837100000|2022-06-21 18:45:00|67.2|64.8|67.53|65.13|67.59|65.19|67.1|64.7|0
1655837400000|2022-06-21 18:50:00|67.56|65.16|66.43|64.03|67.56|65.16|66.37|63.97|0
1655837700000|2022-06-21 18:55:00|66.38|63.98|66.3|63.9|66.56|64.16|66.2|63.8|0
1655838000000|2022-06-21 19:00:00|66.27|63.87|66.03|63.63|66.46|64.06|65.84|63.44|0
1655838300000|2022-06-21 19:05:00|66|63.6|67.56|65.16|67.56|65.16|65.93|63.53|0
1655838600000|2022-06-21 19:10:00|67.51|65.11|67.8|65.4|68|65.6|67.38|64.98|0
1655838900000|2022-06-21 19:15:00|67.76|65.36|68.16|65.76|68.23|65.83|67.7|65.3|0
1655839200000|2022-06-21 19:20:00|68.19|65.79|67.96|65.56|68.32|65.92|67.73|65.33|0
1655839500000|2022-06-21 19:25:00|68.02|65.62|67.4|65|68.16|65.76|67.27|64.87|0
1655839800000|2022-06-21 19:30:00|67.27|64.87|67.27|64.87|67.67|65.27|67.14|64.74|0
1655840100000|2022-06-21 19:35:00|67.35|64.95|68.43|66.03|68.43|66.03|67.33|64.93|0
1655840400000|2022-06-21 19:40:00|68.4|66|68.4|66|68.77|66.37|68.27|65.87|0
1655840700000|2022-06-21 19:45:00|68.37|65.97|68.43|66.03|68.63|66.23|68.3|65.9|0
1655841000000|2022-06-21 19:50:00|67.9|65.5|68.39|65.99|68.63|66.23|67.86|65.46|0
1655841300000|2022-06-21 19:55:00|68.5|66.1|69.17|66.77|69.74|67.34|68.5|66.1|0
1655841600000|2022-06-21 20:00:00|69.23|66.83|70.02|67.62|70.19|67.79|68.33|65.93|0
1655841900000|2022-06-21 20:05:00|69.99|67.59|69.95|67.55|70.05|67.65|69.65|67.25|0
1655842200000|2022-06-21 20:10:00|69.88|67.48|69.81|67.41|70.05|67.65|69.61|67.21|0
1655842500000|2022-06-21 20:15:00|69.88|67.08|69.84|67.04|69.91|67.11|69.77|66.97|0
1655842800000|2022-06-21 20:20:00|69.86|67.06|69.64|66.84|69.86|67.06|69.53|66.73|0
1655843100000|2022-06-21 20:25:00|69.67|66.87|69.67|66.87|69.74|66.94|69.63|66.83|0
1655843400000|2022-06-21 20:30:00|69.7|66.9|69.56|66.76|69.73|66.93|69.53|66.73|0
1655843700000|2022-06-21 20:35:00|69.6|66.8|69.56|66.76|69.6|66.8|69.43|66.63|0
1655844000000|2022-06-21 20:40:00|69.6|66.8|69.59|66.79|69.7|66.9|69.56|66.76|0
1655844300000|2022-06-21 20:45:00|69.56|66.76|69.52|66.72|69.61|66.81|69.49|66.69|0
1655844600000|2022-06-21 20:50:00|69.49|66.69|69.56|66.76|69.59|66.79|69.46|66.66|0
1655844900000|2022-06-21 20:55:00|69.62|66.82|69.67|66.87|69.76|66.96|69.57|66.77|0
1655845200000|2022-06-21 21:00:00|69.72|66.92|69.74|66.94|69.75|66.95|69.71|66.91|0
1655845500000|2022-06-21 21:05:00|69.73|66.93|69.75|66.95|69.77|66.97|69.73|66.93|0
1655845800000|2022-06-21 21:10:00|69.77|66.97|69.78|66.98|69.79|66.99|69.75|66.95|0
1655846100000|2022-06-21 21:15:00|69.77|66.97|69.66|66.86|69.77|66.97|69.58|66.78|0
1655846400000|2022-06-21 21:20:00|69.64|66.84|69.79|66.99|69.83|67.03|69.62|66.82|0
1655846700000|2022-06-21 21:25:00|69.8|67|69.74|66.94|69.8|67|69.73|66.93|0
1655847000000|2022-06-21 21:30:00|69.75|66.95|69.82|67.02|69.85|67.05|69.66|66.86|0
1655847300000|2022-06-21 21:35:00|69.81|67.01|69.82|67.02|69.83|67.03|69.8|67|0
1655847600000|2022-06-21 21:40:00|69.81|67.01|69.8|67|69.83|67.03|69.79|66.99|0
1655847900000|2022-06-21 21:45:00|69.77|66.97|69.71|66.91|69.8|67|69.71|66.91|0
1655848200000|2022-06-21 21:50:00|69.68|66.88|69.7|66.9|69.72|66.92|69.68|66.88|0
1655848500000|2022-06-21 21:55:00|69.69|66.89|69.79|66.99|69.9|67.1|69.69|66.89|0
1655848800000|2022-06-21 22:00:00|69.96|67.16|70.65|67.85|70.65|67.85|69.92|67.12|0
1655849100000|2022-06-21 22:05:00|70.58|67.78|70.48|67.68|70.79|67.99|70.38|67.58|0
1655849400000|2022-06-21 22:10:00|70.45|67.65|70.41|67.61|70.62|67.82|70.41|67.61|0
1655849700000|2022-06-21 22:15:00|70.44|67.64|70.51|67.71|70.61|67.81|70.43|67.63|0
1655850000000|2022-06-21 22:20:00|70.54|67.74|70.24|67.44|70.65|67.85|70.2|67.4|0
1655850300000|2022-06-21 22:25:00|70.2|67.4|70.32|67.52|70.37|67.57|70.2|67.4|0
1655850600000|2022-06-21 22:30:00|70.3|67.5|70.44|67.64|70.54|67.74|70.3|67.5|0
1655850900000|2022-06-21 22:35:00|70.35|67.55|70.61|67.81|70.69|67.89|70.35|67.55|0
1655851200000|2022-06-21 22:40:00|70.64|67.84|70.33|67.53|70.64|67.84|70.33|67.53|0
1655851500000|2022-06-21 22:45:00|70.36|67.56|70.4|67.6|70.4|67.6|70.23|67.43|0
1655851800000|2022-06-21 22:50:00|70.36|67.56|70.97|68.17|71.01|68.21|70.29|67.49|0
1655852100000|2022-06-21 22:55:00|70.96|68.16|70.73|67.93|71.02|68.22|70.73|67.93|0
1655852400000|2022-06-21 23:00:00|70.75|67.95|70.97|68.17|71.11|68.31|70.73|67.93|0
1655852700000|2022-06-21 23:05:00|71|68.2|71.17|68.37|71.17|68.37|70.93|68.13|0
1655853000000|2022-06-21 23:10:00|71.21|68.41|71.27|68.47|71.31|68.51|71.14|68.34|0
1655853300000|2022-06-21 23:15:00|71.24|68.44|71.48|68.68|71.51|68.71|71.24|68.44|0
1655853600000|2022-06-21 23:20:00|71.51|68.71|71.37|68.57|71.55|68.75|71.37|68.57|0
1655853900000|2022-06-21 23:25:00|71.39|68.59|71.44|68.64|71.44|68.64|71.27|68.47|0
1655854200000|2022-06-21 23:30:00|71.39|68.59|71.03|68.23|71.43|68.63|71.03|68.23|0
1655854500000|2022-06-21 23:35:00|71.01|68.21|71.06|68.26|71.2|68.4|71.01|68.21|0
1655854800000|2022-06-21 23:40:00|71.02|68.22|71.25|68.45|71.33|68.53|71.02|68.22|0
1655855100000|2022-06-21 23:45:00|71.23|68.43|71.02|68.22|71.3|68.5|70.99|68.19|0
1655855400000|2022-06-21 23:50:00|70.99|68.19|70.88|68.08|71.02|68.22|70.81|68.01|0
1655855700000|2022-06-21 23:55:00|70.85|68.05|70.85|68.05|70.91|68.11|70.81|68.01|0
1655856000000|2022-06-22 00:00:00|70.84|68.04|71.29|68.49|71.32|68.52|70.74|67.94|0
1655856300000|2022-06-22 00:05:00|71.31|68.51|71.89|69.09|71.98|69.18|71.26|68.46|0
1655856600000|2022-06-22 00:10:00|71.88|69.08|72.22|69.42|72.4|69.6|71.84|69.04|0
1655856900000|2022-06-22 00:15:00|72.19|69.39|72.05|69.25|72.33|69.53|71.91|69.11|0
1655857200000|2022-06-22 00:20:00|72|69.2|72.29|69.49|72.29|69.49|71.73|68.93|0
1655857500000|2022-06-22 00:25:00|72.22|69.42|71.97|69.17|72.27|69.47|71.8|69|0
1655857800000|2022-06-22 00:30:00|71.94|69.14|72.39|69.59|72.41|69.61|71.83|69.03|0
1655858100000|2022-06-22 00:35:00|72.35|69.55|72.35|69.55|72.37|69.57|72.06|69.26|0
1655858400000|2022-06-22 00:40:00|72.32|69.52|72.21|69.41|72.39|69.59|72.21|69.41|0
1655858700000|2022-06-22 00:45:00|72.23|69.43|72.52|69.72|72.56|69.76|72.21|69.41|0
1655859000000|2022-06-22 00:50:00|72.56|69.76|72.56|69.76|72.73|69.93|72.45|69.65|0
1655859300000|2022-06-22 00:55:00|72.54|69.74|72.4|69.6|72.59|69.79|72.35|69.55|0
1655859600000|2022-06-22 01:00:00|72.38|69.58|72.55|69.75|72.66|69.86|72.36|69.56|0
1655859900000|2022-06-22 01:05:00|72.52|69.72|72.24|69.44|72.52|69.72|72.22|69.42|0
1655860200000|2022-06-22 01:10:00|72.25|69.45|72.23|69.43|72.34|69.54|72.08|69.28|0
1655860500000|2022-06-22 01:15:00|72.22|69.42|72.15|69.35|72.3|69.5|72.06|69.26|0
1655860800000|2022-06-22 01:20:00|72.11|69.31|72.28|69.48|72.28|69.48|71.99|69.19|0
1655861100000|2022-06-22 01:25:00|72.3|69.5|72.26|69.46|72.3|69.5|72.09|69.29|0
1655861400000|2022-06-22 01:30:00|72.3|69.5|72.52|69.72|72.61|69.81|72.16|69.36|0
1655861700000|2022-06-22 01:35:00|72.51|69.71|73.1|70.3|73.17|70.37|72.44|69.64|0
1655862000000|2022-06-22 01:40:00|73.14|70.34|73.49|70.69|73.53|70.73|73|70.2|0
1655862300000|2022-06-22 01:45:00|73.53|70.73|73.22|70.42|73.63|70.83|73.15|70.35|0
1655862600000|2022-06-22 01:50:00|73.2|70.4|73.34|70.54|73.49|70.69|73.1|70.3|0
1655862900000|2022-06-22 01:55:00|73.38|70.58|73.2|70.4|73.56|70.76|73.17|70.37|0
1655863200000|2022-06-22 02:00:00|73.22|70.42|72.99|70.19|73.22|70.42|72.95|70.15|0
1655863500000|2022-06-22 02:05:00|73.01|70.21|73.18|70.38|73.3|70.5|72.95|70.15|0
1655863800000|2022-06-22 02:10:00|73.16|70.36|73.12|70.32|73.23|70.43|72.93|70.13|0
1655864100000|2022-06-22 02:15:00|73.16|70.36|73.6|70.8|73.62|70.82|73.14|70.34|0
1655864400000|2022-06-22 02:20:00|73.58|70.78|73.76|70.96|73.9|71.1|73.48|70.68|0
1655864700000|2022-06-22 02:25:00|73.74|70.94|73.74|70.94|73.9|71.1|73.69|70.89|0
1655865000000|2022-06-22 02:30:00|73.76|70.96|73.68|70.88|73.79|70.99|73.68|70.88|0
1655865300000|2022-06-22 02:35:00|73.72|70.92|73.72|70.92|73.79|70.99|73.43|70.63|0
1655865600000|2022-06-22 02:40:00|73.75|70.95|74.21|71.41|74.25|71.45|73.61|70.81|0
1655865900000|2022-06-22 02:45:00|74.29|71.49|74.72|71.92|74.72|71.92|74.27|71.47|0
1655866200000|2022-06-22 02:50:00|74.68|71.88|74.68|71.88|74.9|72.1|74.57|71.77|0
1655866500000|2022-06-22 02:55:00|74.71|71.91|75.18|72.38|75.18|72.38|74.64|71.84|0
1655866800000|2022-06-22 03:00:00|75.22|72.42|75.2|72.4|75.25|72.45|74.85|72.05|0
1655867100000|2022-06-22 03:05:00|75.18|72.38|75.43|72.63|75.43|72.63|75.02|72.22|0
1655867400000|2022-06-22 03:10:00|75.39|72.59|75.32|72.52|75.69|72.89|75.32|72.52|0
1655867700000|2022-06-22 03:15:00|75.34|72.54|75.25|72.45|75.46|72.66|75.21|72.41|0
1655868000000|2022-06-22 03:20:00|75.28|72.48|75.32|72.52|75.32|72.52|75.06|72.26|0
1655868300000|2022-06-22 03:25:00|75.28|72.48|75.06|72.26|75.28|72.48|74.95|72.15|0
1655868600000|2022-06-22 03:30:00|75.1|72.3|75.46|72.66|75.64|72.84|75.1|72.3|0
1655868900000|2022-06-22 03:35:00|75.48|72.68|75.75|72.95|75.89|73.09|75.46|72.66|0
1655869200000|2022-06-22 03:40:00|75.77|72.97|75.55|72.75|75.86|73.06|75.49|72.69|0
1655869500000|2022-06-22 03:45:00|75.56|72.76|75.34|72.54|75.6|72.8|75.23|72.43|0
1655869800000|2022-06-22 03:50:00|75.33|72.53|75.25|72.45|75.34|72.54|75|72.2|0
1655870100000|2022-06-22 03:55:00|75.27|72.47|75.27|72.47|75.38|72.58|75.19|72.39|0
1655870400000|2022-06-22 04:00:00|75.28|72.48|75.41|72.61|75.41|72.61|75.27|72.47|0
1655870700000|2022-06-22 04:05:00|75.45|72.65|75.32|72.52|75.45|72.65|75.23|72.43|0
1655871000000|2022-06-22 04:10:00|75.3|72.5|74.93|72.13|75.77|72.97|72.06|69.26|0
1655871300000|2022-06-22 04:15:00|74.94|72.14|74.91|72.11|75.02|72.22|74.83|72.03|0
1655871600000|2022-06-22 04:20:00|74.89|72.09|74.79|71.99|75.01|72.21|74.67|71.87|0
1655871900000|2022-06-22 04:25:00|74.78|71.98|74.86|72.06|74.92|72.12|74.69|71.89|0
1655872200000|2022-06-22 04:30:00|74.88|72.08|74.65|71.85|74.9|72.1|74.61|71.81|0
1655872500000|2022-06-22 04:35:00|74.63|71.83|74.64|71.84|74.75|71.95|74.61|71.81|0
1655872800000|2022-06-22 04:40:00|74.66|71.86|74.57|71.77|74.66|71.86|74.53|71.73|0
1655873100000|2022-06-22 04:45:00|74.55|71.75|73.2|70.4|74.61|71.81|73.12|70.32|0
1655873400000|2022-06-22 04:50:00|73.15|70.35|74.53|71.73|74.58|71.78|73.1|70.3|0
1655873700000|2022-06-22 04:55:00|74.49|71.69|74.38|71.58|74.51|71.71|74.37|71.57|0
1655874000000|2022-06-22 05:00:00|74.37|71.57|74.08|71.28|74.47|71.67|73.95|71.15|0
1655874300000|2022-06-22 05:05:00|74.13|71.33|74.2|71.4|74.34|71.54|73.99|71.19|0
1655874600000|2022-06-22 05:10:00|74.16|71.36|74.77|71.97|74.81|72.01|74.09|71.29|0
1655874900000|2022-06-22 05:15:00|74.81|72.01|74.54|71.74|74.81|72.01|74.52|71.72|0
1655875200000|2022-06-22 05:20:00|74.56|71.76|74.34|71.54|74.66|71.86|74.27|71.47|0
1655875500000|2022-06-22 05:25:00|74.41|71.61|74.48|71.68|74.57|71.77|74.41|71.61|0
1655875800000|2022-06-22 05:30:00|74.5|71.7|74.62|71.82|74.66|71.86|74.48|71.68|0
1655876100000|2022-06-22 05:35:00|74.66|71.86|74.98|72.18|75.06|72.26|74.66|71.86|0
1655876400000|2022-06-22 05:40:00|74.95|72.15|75.27|72.47|75.31|72.51|74.89|72.09|0
1655876700000|2022-06-22 05:45:00|75.23|72.43|75.2|72.4|75.38|72.58|75.16|72.36|0
1655877000000|2022-06-22 05:50:00|75.22|72.42|75.96|73.16|76.11|73.31|75.2|72.4|0
1655877300000|2022-06-22 05:55:00|76.04|73.24|76.07|73.27|76.26|73.46|75.8|73|0
1655877600000|2022-06-22 06:00:00|76.03|73.23|75.85|73.05|76.11|73.31|75.45|72.65|0
1655877900000|2022-06-22 06:05:00|75.88|73.08|75.85|73.05|75.92|73.12|75.48|72.68|0
1655878200000|2022-06-22 06:10:00|75.88|73.08|76.49|73.69|76.54|73.74|75.74|72.94|0
1655878500000|2022-06-22 06:15:00|76.36|73.56|76.75|73.95|76.95|74.15|76.21|73.41|0
1655878800000|2022-06-22 06:20:00|76.76|73.96|76.28|73.48|76.84|74.04|76.21|73.41|0
1655879100000|2022-06-22 06:25:00|76.24|73.44|76.45|73.65|76.65|73.85|76.21|73.41|0
1655879400000|2022-06-22 06:30:00|76.46|73.66|76.35|73.55|76.67|73.87|76.17|73.37|0
1655879700000|2022-06-22 06:35:00|76.37|73.57|76.26|73.46|76.53|73.73|76.26|73.46|0
1655880000000|2022-06-22 06:40:00|76.24|73.44|76.16|73.36|76.53|73.73|76.16|73.36|0
1655880300000|2022-06-22 06:45:00|76.18|73.38|75.9|73.1|76.27|73.47|75.83|73.03|0
1655880600000|2022-06-22 06:50:00|75.87|73.07|76.09|73.29|76.23|73.43|75.72|72.92|0
1655880900000|2022-06-22 06:55:00|76.05|73.25|76.16|73.36|76.38|73.58|76.01|73.21|0
1655881200000|2022-06-22 07:00:00|76.07|73.27|77.44|74.64|77.53|74.73|76.01|73.21|0
1655881500000|2022-06-22 07:05:00|77.35|74.95|78.72|76.32|79.09|76.69|77.33|74.93|0
1655881800000|2022-06-22 07:10:00|78.87|76.47|78.21|75.81|79.14|76.74|76.9|74.5|0
1655882100000|2022-06-22 07:15:00|78.17|75.77|78.39|75.99|78.57|76.17|77.9|75.5|0
1655882400000|2022-06-22 07:20:00|78.55|76.15|79.15|76.75|79.54|77.14|78.39|75.99|0
1655882700000|2022-06-22 07:25:00|79.04|76.64|78.71|76.31|79.17|76.77|78.47|76.07|0
1655883000000|2022-06-22 07:30:00|78.85|76.45|77.56|75.16|78.94|76.54|77.3|74.9|0
1655883300000|2022-06-22 07:35:00|77.52|75.12|78.01|75.61|78.24|75.84|77.48|75.08|0
1655883600000|2022-06-22 07:40:00|78.05|75.65|78.71|76.31|78.71|76.31|77.86|75.46|0
1655883900000|2022-06-22 07:45:00|78.75|76.35|78.92|76.52|79.34|76.94|78.57|76.17|0
1655884200000|2022-06-22 07:50:00|78.9|76.5|79.22|76.82|79.34|76.94|78.65|76.25|0
1655884500000|2022-06-22 07:55:00|79.26|76.86|79.12|76.72|79.37|76.97|78.87|76.47|0
1655884800000|2022-06-22 08:00:00|79.1|76.7|79.52|77.12|79.7|77.3|78.61|76.21|0
1655885100000|2022-06-22 08:05:00|79.54|77.14|79.33|76.93|79.98|77.58|79.33|76.93|0
1655885400000|2022-06-22 08:10:00|79.25|76.85|78.79|76.39|79.29|76.89|78.41|76.01|0
1655885700000|2022-06-22 08:15:00|78.83|76.43|79.13|76.73|79.13|76.73|78.56|76.16|0
1655886000000|2022-06-22 08:20:00|79.09|76.69|79|76.6|79.29|76.89|78.67|76.27|0
1655886300000|2022-06-22 08:25:00|79.02|76.62|79.19|76.79|79.4|77|78.9|76.5|0
1655886600000|2022-06-22 08:30:00|79.23|76.83|77.34|74.94|79.32|76.92|77.11|74.71|0
1655886900000|2022-06-22 08:35:00|77.38|74.98|77.22|74.82|77.51|75.11|76.81|74.41|0
1655887200000|2022-06-22 08:40:00|77.19|74.79|77.56|75.16|77.71|75.31|77.11|74.71|0
1655887500000|2022-06-22 08:45:00|77.54|75.14|77.9|75.5|77.98|75.58|77.49|75.09|0
1655887800000|2022-06-22 08:50:00|77.88|75.48|77.31|74.91|77.92|75.52|77.26|74.86|0
1655888100000|2022-06-22 08:55:00|77.37|74.97|77.14|74.74|77.41|75.01|77.06|74.66|0
1655888400000|2022-06-22 09:00:00|77.12|74.72|76.93|74.53|77.12|74.72|76.61|74.21|0
1655888700000|2022-06-22 09:05:00|76.91|74.51|77.02|74.62|77.17|74.77|76.8|74.4|0
1655889000000|2022-06-22 09:10:00|77|74.6|77.25|74.85|77.32|74.92|76.97|74.57|0
1655889300000|2022-06-22 09:15:00|77.32|74.92|76.53|74.13|77.36|74.96|76.46|74.06|0
1655889600000|2022-06-22 09:20:00|76.51|74.11|76.19|73.79|76.64|74.24|76.05|73.65|0
1655889900000|2022-06-22 09:25:00|76.23|73.83|76.3|73.9|76.42|74.02|76.12|73.72|0
1655890200000|2022-06-22 09:30:00|76.38|73.98|76.69|74.29|76.75|74.35|76.3|73.9|0
1655890500000|2022-06-22 09:35:00|76.71|74.31|76.39|73.99|76.71|74.31|76.23|73.83|0
1655890800000|2022-06-22 09:40:00|76.37|73.97|76.11|73.71|76.6|74.2|76.02|73.62|0
1655891100000|2022-06-22 09:45:00|76.22|73.82|76.58|74.18|76.63|74.23|76.09|73.69|0
1655891400000|2022-06-22 09:50:00|76.54|74.14|76.02|73.62|76.59|74.19|76|73.6|0
1655891700000|2022-06-22 09:55:00|76.05|73.65|76.09|73.69|76.26|73.86|75.88|73.48|0
1655892000000|2022-06-22 10:00:00|76.12|73.72|75.84|73.44|76.31|73.91|75.77|73.37|0
1655892300000|2022-06-22 10:05:00|75.79|73.39|75.47|73.07|75.79|73.39|75.47|73.07|0
1655892600000|2022-06-22 10:10:00|75.51|73.11|75.47|73.07|75.58|73.18|75.25|72.85|0
1655892900000|2022-06-22 10:15:00|75.45|73.05|75.62|73.22|75.69|73.29|75.32|72.92|0
1655893200000|2022-06-22 10:20:00|75.6|73.2|75.13|72.73|75.6|73.2|75.1|72.7|0
1655893500000|2022-06-22 10:25:00|75.17|72.77|75.21|72.81|75.28|72.88|75.01|72.61|0
1655893800000|2022-06-22 10:30:00|75.06|72.66|75.28|72.88|75.31|72.91|75.06|72.66|0
1655894100000|2022-06-22 10:35:00|75.24|72.84|75.53|73.13|75.68|73.28|75.11|72.71|0
1655894400000|2022-06-22 10:40:00|75.57|73.17|75.81|73.41|76.09|73.69|75.57|73.17|0
1655894700000|2022-06-22 10:45:00|75.83|73.43|75.25|72.85|75.83|73.43|75.23|72.83|0
1655895000000|2022-06-22 10:50:00|75.23|72.83|75.09|72.69|75.38|72.98|75.01|72.61|0
1655895300000|2022-06-22 10:55:00|75.07|72.67|75.6|73.2|75.67|73.27|75.07|72.67|0
1655895600000|2022-06-22 11:00:00|75.47|73.07|75.03|72.63|75.56|73.16|74.79|72.39|0
1655895900000|2022-06-22 11:05:00|75.04|72.64|75.02|72.62|75.23|72.83|74.86|72.46|0
1655896200000|2022-06-22 11:10:00|75.01|72.61|75.15|72.75|75.19|72.79|74.88|72.48|0
1655896500000|2022-06-22 11:15:00|75.19|72.79|74.42|72.02|75.22|72.82|74.42|72.02|0
1655896800000|2022-06-22 11:20:00|74.45|72.05|74.62|72.22|74.67|72.27|74.23|71.83|0
1655897100000|2022-06-22 11:25:00|74.54|72.14|74.16|71.76|74.58|72.18|74.16|71.76|0
1655897400000|2022-06-22 11:30:00|74.1|71.7|74.19|71.79|74.38|71.98|74.01|71.61|0
1655897700000|2022-06-22 11:35:00|74.17|71.77|74.48|72.08|74.63|72.23|74.14|71.74|0
1655898000000|2022-06-22 11:40:00|74.5|72.1|74.81|72.41|74.81|72.41|74.44|72.04|0
1655898300000|2022-06-22 11:45:00|74.77|72.37|75.1|72.7|75.17|72.77|74.77|72.37|0
1655898600000|2022-06-22 11:50:00|75.06|72.66|75.02|72.62|75.14|72.74|74.95|72.55|0
1655898900000|2022-06-22 11:55:00|75.04|72.64|75.35|72.95|75.39|72.99|74.95|72.55|0
1655899200000|2022-06-22 12:00:00|75.39|72.99|75.5|73.1|75.65|73.25|75.02|72.62|0
1655899500000|2022-06-22 12:05:00|75.48|73.08|75.65|73.25|75.79|73.39|75.39|72.99|0
1655899800000|2022-06-22 12:10:00|75.68|73.28|75.64|73.24|75.76|73.36|75.39|72.99|0
1655900100000|2022-06-22 12:15:00|75.68|73.28|76.24|73.84|76.33|73.93|75.53|73.13|0
1655900400000|2022-06-22 12:20:00|76.31|73.91|76.16|73.76|76.4|74|76.12|73.72|0
1655900700000|2022-06-22 12:25:00|76.12|73.72|76.1|73.7|76.2|73.8|75.86|73.46|0
1655901000000|2022-06-22 12:30:00|76.12|73.72|76.64|74.24|76.89|74.49|76.05|73.65|0
1655901300000|2022-06-22 12:35:00|76.66|74.26|76.83|74.43|77.05|74.65|76.57|74.17|0
1655901600000|2022-06-22 12:40:00|76.86|74.46|76.56|74.16|77.05|74.65|76.56|74.16|0
1655901900000|2022-06-22 12:45:00|76.6|74.2|76.69|74.29|76.73|74.33|76.41|74.01|0
1655902200000|2022-06-22 12:50:00|76.71|74.31|76.32|73.92|76.95|74.55|75.89|73.49|0
1655902500000|2022-06-22 12:55:00|76.33|73.93|75.2|72.8|76.33|73.93|75.15|72.75|0
1655902800000|2022-06-22 13:00:00|75.18|72.78|76.03|73.63|76.07|73.67|75.18|72.78|0
1655903100000|2022-06-22 13:05:00|75.99|73.59|75.96|73.56|76.44|74.04|75.88|73.48|0
1655903400000|2022-06-22 13:10:00|75.92|73.52|75.69|73.29|76.18|73.78|75.47|73.07|0
1655903700000|2022-06-22 13:15:00|75.71|73.31|75.54|73.14|76.03|73.63|75.47|73.07|0
1655904000000|2022-06-22 13:20:00|75.58|73.18|74.75|72.35|75.58|73.18|74.66|72.26|0
1655904300000|2022-06-22 13:25:00|74.84|72.44|74|71.6|75.32|72.92|73.68|71.28|0
1655904600000|2022-06-22 13:30:00|74.11|71.71|73.73|71.33|75.26|72.86|71.18|68.78|0
1655904900000|2022-06-22 13:35:00|73.88|71.48|73.77|71.37|74.56|72.16|72.95|70.55|0
1655905200000|2022-06-22 13:40:00|73.73|71.33|72.87|70.47|74.6|72.2|72.84|70.44|0
1655905500000|2022-06-22 13:45:00|72.8|70.4|73.34|70.94|73.69|71.29|72.02|69.62|0
1655905800000|2022-06-22 13:50:00|73.52|71.12|71.26|68.86|74.52|72.12|71.16|68.76|0
1655906100000|2022-06-22 13:55:00|71.23|68.83|72.19|69.79|72.56|70.16|70.64|68.24|0
1655906400000|2022-06-22 14:00:00|72.12|69.72|72.33|69.93|73.14|70.74|71.53|69.13|0
1655906700000|2022-06-22 14:05:00|72.3|69.9|71.44|69.04|72.86|70.46|71.44|69.04|0
1655907000000|2022-06-22 14:10:00|71.38|68.98|70.27|67.87|72|69.6|70.17|67.77|0
1655907300000|2022-06-22 14:15:00|70.34|67.94|68.82|66.42|70.51|68.11|68.82|66.42|0
1655907600000|2022-06-22 14:20:00|68.85|66.45|68.84|66.44|70.89|68.49|68.71|66.31|0
1655907900000|2022-06-22 14:25:00|68.86|66.46|69.75|67.35|69.79|67.39|68.64|66.24|0
1655908200000|2022-06-22 14:30:00|69.18|66.78|68.85|66.45|69.38|66.98|68.42|66.02|0
1655908500000|2022-06-22 14:35:00|68.95|66.55|67.76|65.36|69.15|66.75|67.66|65.26|0
1655908800000|2022-06-22 14:40:00|67.73|65.33|68.32|65.92|68.65|66.25|67.69|65.29|0
1655909100000|2022-06-22 14:45:00|68.28|65.88|69.11|66.71|69.81|67.41|68.25|65.85|0
1655909400000|2022-06-22 14:50:00|69.14|66.74|69.31|66.91|69.48|67.08|68.81|66.41|0
1655909700000|2022-06-22 14:55:00|69.34|66.94|69.17|66.77|69.67|67.27|69.1|66.7|0
1655910000000|2022-06-22 15:00:00|69.2|66.8|70.4|68|70.99|68.59|69.1|66.7|0
1655910300000|2022-06-22 15:05:00|70.31|67.91|69.57|67.17|70.45|68.05|69.1|66.7|0
1655910600000|2022-06-22 15:10:00|69.64|67.24|69.77|67.37|69.84|67.44|69.33|66.93|0
1655910900000|2022-06-22 15:15:00|69.74|67.34|68.86|66.46|69.77|67.37|68.7|66.3|0
1655911200000|2022-06-22 15:20:00|68.83|66.43|69.1|66.7|69.53|67.13|68.83|66.43|0
1655911500000|2022-06-22 15:25:00|69.06|66.66|69.86|67.46|69.86|67.46|68.43|66.03|0
1655911800000|2022-06-22 15:30:00|69.83|67.43|69.19|66.79|69.86|67.46|68.62|66.22|0
1655912100000|2022-06-22 15:35:00|69.23|66.83|69.16|66.76|69.33|66.93|68.96|66.56|0
1655912400000|2022-06-22 15:40:00|69.13|66.73|70.87|68.47|70.94|68.54|69.11|66.71|0
1655912700000|2022-06-22 15:45:00|70.91|68.51|70.74|68.34|72.03|69.63|70.47|68.07|0
1655913000000|2022-06-22 15:50:00|70.67|68.27|71.63|69.23|71.87|69.47|70.59|68.19|0
1655913300000|2022-06-22 15:55:00|71.56|69.16|71.43|69.03|72.07|69.67|71.16|68.76|0
1655913600000|2022-06-22 16:00:00|71.47|69.07|71.16|68.76|71.64|69.24|69.93|67.53|0
1655913900000|2022-06-22 16:05:00|71.36|68.96|71.81|69.41|72.23|69.83|71.26|68.86|0
1655914200000|2022-06-22 16:10:00|71.74|69.34|71.19|68.79|71.84|69.44|70.88|68.48|0
1655914500000|2022-06-22 16:15:00|71.22|68.82|70.24|67.84|71.22|68.82|70.09|67.69|0
1655914800000|2022-06-22 16:20:00|70.36|67.96|70.71|68.31|70.81|68.41|69.68|67.28|0
1655915100000|2022-06-22 16:25:00|70.74|68.34|70.6|68.2|70.88|68.48|70.26|67.86|0
1655915400000|2022-06-22 16:30:00|70.71|68.31|70.06|67.66|70.81|68.41|69.92|67.52|0
1655915700000|2022-06-22 16:35:00|69.99|67.59|69.66|67.26|70.16|67.76|68.92|66.52|0
1655916000000|2022-06-22 16:40:00|69.59|67.19|68.78|66.38|69.59|67.19|68.78|66.38|0
1655916300000|2022-06-22 16:45:00|68.82|66.42|69.18|66.78|69.28|66.88|68.68|66.28|0
1655916600000|2022-06-22 16:50:00|69.12|66.72|69.11|66.71|69.49|67.09|68.88|66.48|0
1655916900000|2022-06-22 16:55:00|69.08|66.68|68.51|66.11|69.31|66.91|68.44|66.04|0
1655917200000|2022-06-22 17:00:00|68.54|66.14|69.41|67.01|69.78|67.38|68.38|65.98|0
1655917500000|2022-06-22 17:05:00|69.48|67.08|69.18|66.78|69.48|67.08|69.01|66.61|0
1655917800000|2022-06-22 17:10:00|69.21|66.81|68.6|66.2|69.21|66.81|68.51|66.11|0
1655918100000|2022-06-22 17:15:00|68.57|66.17|68.4|66|69.2|66.8|68.36|65.96|0
1655918400000|2022-06-22 17:20:00|68.33|65.93|68.06|65.66|68.53|66.13|67.93|65.53|0
1655918700000|2022-06-22 17:25:00|68.03|65.63|68.06|65.66|68.46|66.06|67.73|65.33|0
1655919000000|2022-06-22 17:30:00|68.1|65.7|68.79|66.39|68.79|66.39|68.1|65.7|0
1655919300000|2022-06-22 17:35:00|68.89|66.49|68.42|66.02|70.1|67.7|68.32|65.92|0
1655919600000|2022-06-22 17:40:00|68.46|66.06|68.09|65.69|68.62|66.22|68.09|65.69|0
1655919900000|2022-06-22 17:45:00|68.06|65.66|67.63|65.23|68.22|65.82|67.63|65.23|0
1655920200000|2022-06-22 17:50:00|67.66|65.26|68.25|65.85|68.42|66.02|67.63|65.23|0
1655920500000|2022-06-22 17:55:00|68.28|65.88|68.02|65.62|68.62|66.22|67.99|65.59|0
1655920800000|2022-06-22 18:00:00|67.89|65.49|67.69|65.29|68.15|65.75|67.43|65.03|0
1655921100000|2022-06-22 18:05:00|67.65|65.25|66.85|64.45|68.04|65.64|66.16|63.76|0
1655921400000|2022-06-22 18:10:00|66.94|64.54|66.91|64.51|67.33|64.93|66.88|64.48|0
1655921700000|2022-06-22 18:15:00|66.88|64.48|66.88|64.48|67.1|64.7|66.49|64.09|0
1655922000000|2022-06-22 18:20:00|66.78|64.38|67.83|64.95|68.11|65.71|66.78|64.38|0
1655922300000|2022-06-22 18:25:00|67.86|64.98|68.58|65.7|68.65|65.77|67.83|64.95|0
1655922600000|2022-06-22 18:30:00|68.52|65.64|68.28|65.4|68.63|65.75|68.19|65.31|0
1655922900000|2022-06-22 18:35:00|68.25|65.37|68.53|65.65|68.6|65.72|68.24|65.36|0
1655923200000|2022-06-22 18:40:00|68.61|65.73|68.5|66.1|68.87|66.47|68.21|65.43|0
1655923500000|2022-06-22 18:45:00|68.53|66.13|69.13|66.73|69.13|66.73|68.27|65.87|0
1655923800000|2022-06-22 18:50:00|69.2|66.8|68.15|65.75|69.23|66.83|67.82|65.42|0
1655924100000|2022-06-22 18:55:00|68.12|65.72|67.72|65.32|68.12|65.72|67.49|65.09|0
1655924400000|2022-06-22 19:00:00|67.69|65.29|67.03|64.63|68.37|65.97|66.86|64.46|0
1655924700000|2022-06-22 19:05:00|66.86|64.46|67.52|65.12|67.62|65.22|66.7|64.3|0
1655925000000|2022-06-22 19:10:00|67.55|65.15|66.36|63.96|68.18|65.78|66.03|63.63|0
1655925300000|2022-06-22 19:15:00|66.21|63.81|66.12|63.72|66.39|63.99|65.51|63.11|0
1655925600000|2022-06-22 19:20:00|66.16|63.76|66.02|63.62|66.22|63.82|65.7|63.3|0
1655925900000|2022-06-22 19:25:00|66.12|63.72|67.14|64.74|67.5|65.1|65.99|63.59|0
1655926200000|2022-06-22 19:30:00|67.27|64.87|67.67|65.27|67.67|65.27|66.74|64.34|0
1655926500000|2022-06-22 19:35:00|67.7|65.3|67.93|65.53|68.41|66.01|67.54|65.14|0
1655926800000|2022-06-22 19:40:00|67.97|65.57|67.83|65.43|68.64|66.24|67.63|65.23|0
1655927100000|2022-06-22 19:45:00|68|65.6|67.5|65.1|69.01|66.61|66.96|64.56|0
1655927400000|2022-06-22 19:50:00|67.43|65.03|66.14|63.74|67.77|65.37|65.97|63.57|0
1655927700000|2022-06-22 19:55:00|66.1|63.7|68.1|65.7|68.1|65.7|65.97|63.57|0
1655928000000|2022-06-22 20:00:00|67.97|65.57|67.46|65.06|68.07|65.67|67.26|64.86|0
1655928300000|2022-06-22 20:05:00|67.49|65.09|67.42|65.02|67.59|65.19|67.26|64.86|0
1655928600000|2022-06-22 20:10:00|67.46|65.06|67.32|64.92|67.46|65.06|67.12|64.72|0
1655928900000|2022-06-22 20:15:00|67.59|64.79|67.7|64.9|67.76|64.96|67.54|64.74|0
1655929200000|2022-06-22 20:20:00|67.69|64.89|67.35|64.55|67.72|64.92|67.35|64.55|0
1655929500000|2022-06-22 20:25:00|67.42|64.62|68.02|65.22|68.02|65.22|67.35|64.55|0
1655929800000|2022-06-22 20:30:00|67.95|65.15|68.27|65.47|68.36|65.56|67.95|65.15|0
1655930100000|2022-06-22 20:35:00|68.25|65.45|68.02|65.22|68.39|65.59|68.02|65.22|0
1655930400000|2022-06-22 20:40:00|67.98|65.18|68.13|65.33|68.3|65.5|67.31|64.51|0
1655930700000|2022-06-22 20:45:00|68.15|65.35|68.4|65.6|68.5|65.7|68.13|65.33|0
1655931000000|2022-06-22 20:50:00|68.41|65.61|68.53|65.73|68.53|65.73|68.29|65.49|0
1655931300000|2022-06-22 20:55:00|68.55|65.75|68.41|65.61|68.56|65.76|68.36|65.56|0
1655931600000|2022-06-22 21:00:00|68.42|65.62|68.47|65.67|68.5|65.7|68.41|65.61|0
1655931900000|2022-06-22 21:05:00|68.41|65.61|68.38|65.58|68.44|65.64|68.38|65.58|0
1655932200000|2022-06-22 21:10:00|68.37|65.57|68.45|65.65|68.46|65.66|68.36|65.56|0
1655932500000|2022-06-22 21:15:00|68.4|65.6|68.43|65.63|68.43|65.63|68.38|65.58|0
1655932800000|2022-06-22 21:20:00|68.4|65.6|68.45|65.65|68.45|65.65|68.39|65.59|0
1655933100000|2022-06-22 21:25:00|68.44|65.64|68.49|65.69|68.52|65.72|68.44|65.64|0
1655933400000|2022-06-22 21:30:00|68.43|65.63|68.51|65.71|68.51|65.71|68.39|65.59|0
1655934000000|2022-06-22 21:40:00|68.47|65.67|68.5|65.7|68.51|65.71|68.43|65.63|0
1655934300000|2022-06-22 21:45:00|68.49|65.69|68.49|65.69|68.55|65.75|68.48|65.68|0
1655934600000|2022-06-22 21:50:00|68.48|65.68|68.44|65.64|68.48|65.68|68.44|65.64|0
1655934900000|2022-06-22 21:55:00|68.42|65.62|68.4|65.6|68.45|65.65|68.4|65.6|0
1655935200000|2022-06-22 22:00:00|68.25|65.45|68.2|65.4|68.42|65.62|67.96|65.16|0
1655935500000|2022-06-22 22:05:00|68.23|65.43|68.74|65.94|69.05|66.25|68.23|65.43|0
1655935800000|2022-06-22 22:10:00|68.76|65.96|68.5|65.7|68.77|65.97|68.5|65.7|0
1655936100000|2022-06-22 22:15:00|68.53|65.73|68.77|65.97|68.77|65.97|68.33|65.53|0
1655936400000|2022-06-22 22:20:00|68.73|65.93|69.06|66.26|69.06|66.26|68.68|65.88|0
1655936700000|2022-06-22 22:25:00|69.07|66.27|68.97|66.17|69.24|66.44|68.89|66.09|0
1655937000000|2022-06-22 22:30:00|68.92|66.12|69.07|66.27|69.16|66.36|68.92|66.12|0
1655937300000|2022-06-22 22:35:00|69.04|66.24|68.93|66.13|69.04|66.24|68.83|66.03|0
1655937600000|2022-06-22 22:40:00|68.97|66.17|68.85|66.05|69.07|66.27|68.79|65.99|0
1655937900000|2022-06-22 22:45:00|68.86|66.06|68.76|65.96|68.96|66.16|68.69|65.89|0
1655938200000|2022-06-22 22:50:00|68.78|65.98|68.89|66.09|68.96|66.16|68.71|65.91|0
1655938500000|2022-06-22 22:55:00|68.86|66.06|68.79|65.99|68.96|66.16|68.79|65.99|0
1655938800000|2022-06-22 23:00:00|68.77|65.97|69.01|66.21|69.02|66.22|68.77|65.97|0
1655939100000|2022-06-22 23:05:00|69.02|66.22|69.54|66.74|69.54|66.74|68.99|66.19|0
1655939400000|2022-06-22 23:10:00|69.5|66.7|69.74|66.94|69.86|67.06|69.45|66.65|0
1655939700000|2022-06-22 23:15:00|69.72|66.92|69.64|66.84|69.83|67.03|69.64|66.84|0
1655940000000|2022-06-22 23:20:00|69.63|66.83|70.32|67.52|70.34|67.54|69.6|66.8|0
1655940300000|2022-06-22 23:25:00|70.36|67.56|70.46|67.66|70.53|67.73|70.32|67.52|0
1655940600000|2022-06-22 23:30:00|70.44|67.64|70.86|68.06|71.02|68.22|70.44|67.64|0
1655940900000|2022-06-22 23:35:00|70.84|68.04|71.26|68.46|71.44|68.64|70.84|68.04|0
1655941200000|2022-06-22 23:40:00|71.28|68.48|70.91|68.11|71.28|68.48|70.73|67.93|0
1655941500000|2022-06-22 23:45:00|70.89|68.09|71.08|68.28|71.21|68.41|70.84|68.04|0
1655941800000|2022-06-22 23:50:00|71.1|68.3|70.77|67.97|71.12|68.32|70.61|67.81|0
1655942100000|2022-06-22 23:55:00|70.78|67.98|70.52|67.72|70.78|67.98|70.42|67.62|0
1655942400000|2022-06-23 00:00:00|70.55|67.75|70.19|67.39|70.62|67.82|70.03|67.23|0
1655942700000|2022-06-23 00:05:00|70.2|67.4|70.05|67.25|70.24|67.44|70.03|67.23|0
1655943000000|2022-06-23 00:10:00|70.03|67.23|70.06|67.26|70.2|67.4|70.03|67.23|0
1655943300000|2022-06-23 00:15:00|70.05|67.25|68.87|66.07|70.05|67.25|68.39|65.59|0
1655943600000|2022-06-23 00:20:00|68.82|66.02|69.44|66.64|69.59|66.79|68.59|65.79|0
1655943900000|2022-06-23 00:25:00|69.4|66.6|69.7|66.9|69.7|66.9|69.13|66.33|0
1655944200000|2022-06-23 00:30:00|69.68|66.88|69.54|66.74|70.19|67.39|69.54|66.74|0
1655944500000|2022-06-23 00:35:00|69.5|66.7|69.43|66.63|69.61|66.81|69.23|66.43|0
1655944800000|2022-06-23 00:40:00|69.49|66.69|69|66.2|69.54|66.74|68.95|66.15|0
1655945100000|2022-06-23 00:45:00|68.99|66.19|68.68|65.88|69.09|66.29|68.48|65.68|0
1655945400000|2022-06-23 00:50:00|68.71|65.91|67.41|64.61|68.71|65.91|67.31|64.51|0
1655945700000|2022-06-23 00:55:00|67.38|64.58|67.26|64.46|67.38|64.58|66.6|63.8|0
1655946000000|2022-06-23 01:00:00|67.3|64.5|67.33|64.53|67.63|64.83|67.01|64.21|0
1655946300000|2022-06-23 01:05:00|67.34|64.54|67.18|64.38|67.59|64.79|67.06|64.26|0
1655946600000|2022-06-23 01:10:00|67.16|64.36|67.54|64.74|67.54|64.74|66.99|64.19|0
1655946900000|2022-06-23 01:15:00|67.59|64.79|68.14|65.34|68.28|65.48|67.46|64.66|0
1655947200000|2022-06-23 01:20:00|68.13|65.33|67.72|64.92|68.13|65.33|67.4|64.6|0
1655947500000|2022-06-23 01:25:00|67.75|64.95|67.7|64.9|68.11|65.31|67.62|64.82|0
1655947800000|2022-06-23 01:30:00|67.75|64.95|67.52|64.72|67.75|64.95|67.22|64.42|0
1655948100000|2022-06-23 01:35:00|67.53|64.73|67.98|65.18|68.05|65.25|67.45|64.65|0
1655948400000|2022-06-23 01:40:00|67.93|65.13|68.32|65.52|68.32|65.52|67.88|65.08|0
1655948700000|2022-06-23 01:45:00|68.3|65.5|68.57|65.77|68.69|65.89|67.88|65.08|0
1655949000000|2022-06-23 01:50:00|68.64|65.84|69.64|66.84|69.64|66.84|68.59|65.79|0
1655949300000|2022-06-23 01:55:00|69.61|66.81|70.25|67.45|70.37|67.57|69.61|66.81|0
1655949600000|2022-06-23 02:00:00|70.28|67.48|69.88|67.08|70.4|67.6|69.85|67.05|0
1655949900000|2022-06-23 02:05:00|69.93|67.13|70.02|67.22|70.18|67.38|69.8|67|0
1655950200000|2022-06-23 02:10:00|70|67.2|70.45|67.65|70.75|67.95|69.85|67.05|0
1655950500000|2022-06-23 02:15:00|70.52|67.72|70.55|67.75|70.68|67.88|70.36|67.56|0
1655950800000|2022-06-23 02:20:00|70.57|67.77|70.94|68.14|70.99|68.19|70.4|67.6|0
1655951100000|2022-06-23 02:25:00|70.92|68.12|70.41|67.61|70.92|68.12|70.36|67.56|0
1655951400000|2022-06-23 02:30:00|70.39|67.59|69.56|66.76|70.39|67.59|69.56|66.76|0
1655951700000|2022-06-23 02:35:00|69.53|66.73|69.39|66.59|69.66|66.86|69.39|66.59|0
1655952000000|2022-06-23 02:40:00|69.35|66.55|69.56|66.76|69.63|66.83|69.32|66.52|0
1655952300000|2022-06-23 02:45:00|69.47|66.67|68.8|66|69.57|66.77|68.8|66|0
1655952600000|2022-06-23 02:50:00|68.82|66.02|69.3|66.5|69.3|66.5|68.77|65.97|0
1655952900000|2022-06-23 02:55:00|69.24|66.44|69.41|66.61|69.55|66.75|69.23|66.43|0
1655953200000|2022-06-23 03:00:00|69.45|66.65|69.72|66.92|69.86|67.06|69.26|66.46|0
1655953500000|2022-06-23 03:05:00|69.76|66.96|69.2|66.4|69.76|66.96|69.14|66.34|0
1655953800000|2022-06-23 03:10:00|69.14|66.34|69.2|66.4|69.27|66.47|68.73|65.93|0
1655954100000|2022-06-23 03:15:00|69.17|66.37|68.93|66.13|69.44|66.64|68.93|66.13|0
1655954400000|2022-06-23 03:20:00|68.83|66.03|68.94|66.14|69.06|66.26|68.78|65.98|0
1655954700000|2022-06-23 03:25:00|68.89|66.09|69.08|66.28|69.33|66.53|68.81|66.01|0
1655955000000|2022-06-23 03:30:00|69.09|66.29|69.08|66.28|69.33|66.53|68.96|66.16|0
1655955300000|2022-06-23 03:35:00|69.06|66.26|68.8|66|69.06|66.26|68.55|65.75|0
1655955600000|2022-06-23 03:40:00|68.78|65.98|69.23|66.43|69.23|66.43|68.72|65.92|0
1655955900000|2022-06-23 03:45:00|69.19|66.39|69.19|66.39|69.23|66.43|68.99|66.19|0
1655956200000|2022-06-23 03:50:00|69.12|66.32|69.02|66.22|69.26|66.46|68.98|66.18|0
1655956500000|2022-06-23 03:55:00|68.98|66.18|69.46|66.66|69.46|66.66|68.98|66.18|0
1655956800000|2022-06-23 04:00:00|69.48|66.68|69.44|66.64|69.49|66.69|69.22|66.42|0
1655957100000|2022-06-23 04:05:00|69.46|66.66|69.94|67.14|69.99|67.19|69.46|66.66|0
1655957400000|2022-06-23 04:10:00|69.9|67.1|69.44|66.64|69.94|67.14|69.35|66.55|0
1655957700000|2022-06-23 04:15:00|69.42|66.62|69.38|66.58|69.47|66.67|69.11|66.31|0
1655958000000|2022-06-23 04:20:00|69.35|66.55|69.01|66.21|69.4|66.6|68.97|66.17|0
1655958300000|2022-06-23 04:25:00|68.97|66.17|68.39|65.59|68.97|66.17|68.39|65.59|0
1655958600000|2022-06-23 04:30:00|68.38|65.58|68.22|65.42|68.53|65.73|68.05|65.25|0
1655958900000|2022-06-23 04:35:00|68.19|65.39|68.22|65.42|68.42|65.62|68.19|65.39|0
1655959200000|2022-06-23 04:40:00|68.15|65.35|67.95|65.15|68.15|65.35|67.91|65.11|0
1655959500000|2022-06-23 04:45:00|67.97|65.17|68.28|65.48|68.35|65.55|67.95|65.15|0
1655959800000|2022-06-23 04:50:00|68.32|65.52|68.64|65.84|68.76|65.96|68.25|65.45|0
1655960100000|2022-06-23 04:55:00|68.76|65.96|68.57|65.77|68.76|65.96|68.38|65.58|0
1655960400000|2022-06-23 05:00:00|68.58|65.78|68.45|65.65|68.58|65.78|68.38|65.58|0
1655960700000|2022-06-23 05:05:00|68.46|65.66|68.55|65.75|68.58|65.78|68.24|65.44|0
1655961000000|2022-06-23 05:10:00|68.58|65.78|68.6|65.8|68.66|65.86|68.39|65.59|0
1655961300000|2022-06-23 05:15:00|68.58|65.78|68.17|65.37|68.58|65.78|67.97|65.17|0
1655961600000|2022-06-23 05:20:00|68.2|65.4|68.49|65.69|68.51|65.71|68.04|65.24|0
1655961900000|2022-06-23 05:25:00|68.46|65.66|68.05|65.25|68.49|65.69|67.96|65.16|0
1655962200000|2022-06-23 05:30:00|68.07|65.27|67.56|64.76|68.07|65.27|67.39|64.59|0
1655962500000|2022-06-23 05:35:00|67.53|64.73|67.93|65.13|67.93|65.13|67.32|64.52|0
1655962800000|2022-06-23 05:40:00|67.91|65.11|67.89|65.09|67.94|65.14|67.69|64.89|0
1655963100000|2022-06-23 05:45:00|67.86|65.06|67.79|64.99|67.99|65.19|67.72|64.92|0
1655963400000|2022-06-23 05:50:00|67.86|65.06|68.29|65.49|68.29|65.49|67.86|65.06|0
1655963700000|2022-06-23 05:55:00|68.26|65.46|68.16|65.36|68.39|65.59|68.09|65.29|0
1655964000000|2022-06-23 06:00:00|68.19|65.39|68.29|65.49|68.87|66.07|68.02|65.22|0
1655964300000|2022-06-23 06:05:00|68.32|65.52|68.69|65.89|68.83|66.03|68.31|65.51|0
1655964600000|2022-06-23 06:10:00|68.66|65.86|68.52|65.72|68.74|65.94|68.3|65.5|0
1655964900000|2022-06-23 06:15:00|68.56|65.76|68.47|65.67|68.66|65.86|68.35|65.55|0
1655965200000|2022-06-23 06:20:00|68.45|65.65|68.89|66.09|68.99|66.19|68.45|65.65|0
1655965500000|2022-06-23 06:25:00|68.86|66.06|68.89|66.09|68.96|66.16|68.64|65.84|0
1655965800000|2022-06-23 06:30:00|68.87|66.07|68.87|66.07|68.92|66.12|68.6|65.8|0
1655966100000|2022-06-23 06:35:00|68.85|66.05|68.58|65.78|68.96|66.16|68.55|65.75|0
1655966400000|2022-06-23 06:40:00|68.61|65.81|68.17|65.37|68.61|65.81|68.17|65.37|0
1655966700000|2022-06-23 06:45:00|68.16|65.36|67.93|65.13|68.37|65.57|67.76|64.96|0
1655967000000|2022-06-23 06:50:00|68|65.2|68.1|65.3|68.27|65.47|67.84|65.04|0
1655967300000|2022-06-23 06:55:00|68.13|65.33|68.06|65.26|68.32|65.52|67.66|64.86|0
1655967600000|2022-06-23 07:00:00|68.04|65.24|68.33|65.53|69.01|66.21|68.04|65.24|0
1655967900000|2022-06-23 07:05:00|68.18|65.78|69.12|66.72|69.19|66.79|67.94|65.54|0
1655968200000|2022-06-23 07:10:00|69.08|66.68|68.5|66.1|69.19|66.79|68.38|65.98|0
1655968500000|2022-06-23 07:15:00|68.77|66.37|69.42|67.02|69.87|67.47|68.77|66.37|0
1655968800000|2022-06-23 07:20:00|69.53|67.13|70.16|67.76|71.22|68.82|69.51|67.11|0
1655969100000|2022-06-23 07:25:00|70.13|67.73|69.67|67.27|70.35|67.95|69.62|67.22|0
1655969400000|2022-06-23 07:30:00|69.85|67.45|69.65|67.25|70.42|68.02|69.53|67.13|0
1655969700000|2022-06-23 07:35:00|69.67|67.27|70.19|67.79|70.93|68.53|69.67|67.27|0
1655970000000|2022-06-23 07:40:00|70.17|67.77|69.49|67.09|70.33|67.93|69.37|66.97|0
1655970300000|2022-06-23 07:45:00|69.53|67.13|69.61|67.21|69.77|67.37|69.22|66.82|0
1655970600000|2022-06-23 07:50:00|69.6|67.2|70.15|67.75|70.22|67.82|69.6|67.2|0
1655970900000|2022-06-23 07:55:00|70.19|67.79|70.06|67.66|70.46|68.06|69.77|67.37|0
1655971200000|2022-06-23 08:00:00|70.32|67.92|69|66.6|70.53|68.13|68.99|66.59|0
1655971500000|2022-06-23 08:05:00|69.06|66.66|68.46|66.06|69.23|66.83|68.44|66.04|0
1655971800000|2022-06-23 08:10:00|68.48|66.08|67.27|64.87|68.63|66.23|66.74|64.34|0
1655972100000|2022-06-23 08:15:00|67.22|64.82|67.6|65.2|67.75|65.35|66.95|64.55|0
1655972400000|2022-06-23 08:20:00|67.62|65.22|67.75|65.35|67.79|65.39|67.53|65.13|0
1655972700000|2022-06-23 08:25:00|67.73|65.33|68.14|65.74|68.14|65.74|67.6|65.2|0
1655973000000|2022-06-23 08:30:00|68.12|65.72|68.57|66.17|68.57|66.17|68.07|65.67|0
1655973300000|2022-06-23 08:35:00|68.59|66.19|69|66.6|69.03|66.63|67.82|65.42|0
1655973600000|2022-06-23 08:40:00|68.96|66.56|68.79|66.39|68.99|66.59|68.6|66.2|0
1655973900000|2022-06-23 08:45:00|68.76|66.36|68.7|66.3|68.91|66.51|68.58|66.18|0
1655974200000|2022-06-23 08:50:00|68.65|66.25|68.89|66.49|68.96|66.56|68.62|66.22|0
1655974500000|2022-06-23 08:55:00|68.92|66.52|68.73|66.33|68.96|66.56|68.51|66.11|0
1655974800000|2022-06-23 09:00:00|68.72|66.32|68.1|65.7|68.82|66.42|68.07|65.67|0
1655975100000|2022-06-23 09:05:00|68.14|65.74|68.27|65.87|68.34|65.94|68.04|65.64|0
1655975400000|2022-06-23 09:10:00|68.24|65.84|67.19|64.79|68.29|65.89|67.19|64.79|0
1655975700000|2022-06-23 09:15:00|67.16|64.76|67.33|64.93|67.33|64.93|66.96|64.56|0
1655976000000|2022-06-23 09:20:00|67.29|64.89|66.97|64.57|68.26|65.86|66.66|64.26|0
1655976300000|2022-06-23 09:25:00|66.99|64.59|66.94|64.54|67.16|64.76|66.85|64.45|0
1655976600000|2022-06-23 09:30:00|66.99|64.59|66.99|64.59|67.29|64.89|66.95|64.55|0
1655976900000|2022-06-23 09:35:00|66.95|64.55|66.75|64.35|67.19|64.79|66.72|64.32|0
1655977200000|2022-06-23 09:40:00|66.78|64.38|66.27|63.87|66.78|64.38|66.25|63.85|0
1655977500000|2022-06-23 09:45:00|66.25|63.85|66.4|64|66.48|64.08|66.09|63.69|0
1655977800000|2022-06-23 09:50:00|66.38|63.98|66.21|63.81|66.38|63.98|66.12|63.72|0
1655978100000|2022-06-23 09:55:00|66.23|63.83|65.95|63.55|66.3|63.9|65.56|63.16|0
1655978400000|2022-06-23 10:00:00|65.88|63.48|65.9|63.5|66.05|63.65|65.78|63.38|0
1655978700000|2022-06-23 10:05:00|65.93|63.53|65.65|63.25|65.95|63.55|65.52|63.12|0
1655979000000|2022-06-23 10:10:00|65.63|63.23|65.34|62.94|65.75|63.35|65.16|62.76|0
1655979300000|2022-06-23 10:15:00|65.32|62.92|65.48|63.08|65.58|63.18|65.31|62.91|0
1655979600000|2022-06-23 10:20:00|65.42|63.02|66.05|63.65|66.15|63.75|65.34|62.94|0
1655979900000|2022-06-23 10:25:00|66.06|63.66|65.39|62.99|66.06|63.66|65.36|62.96|0
1655980200000|2022-06-23 10:30:00|65.42|63.02|65.78|63.38|65.93|63.53|65.42|63.02|0
1655980500000|2022-06-23 10:35:00|65.75|63.35|65.32|62.92|65.81|63.41|65.16|62.76|0
1655980800000|2022-06-23 10:40:00|65.29|62.89|65.26|62.86|65.82|63.42|65|62.6|0
1655981100000|2022-06-23 10:45:00|65.25|62.85|64.78|62.38|65.43|63.03|64.78|62.38|0
1655981400000|2022-06-23 10:50:00|64.79|62.39|64.68|62.28|64.84|62.44|64.33|61.93|0
1655981700000|2022-06-23 10:55:00|64.71|62.31|64.47|62.07|64.74|62.34|64.26|61.86|0
1655982000000|2022-06-23 11:00:00|64.49|62.09|64.76|62.36|64.84|62.44|64.49|62.09|0
1655982300000|2022-06-23 11:05:00|64.74|62.34|64.96|62.56|65.06|62.66|64.74|62.34|0
1655982600000|2022-06-23 11:10:00|65|62.6|65.03|62.63|65.22|62.82|64.98|62.58|0
1655982900000|2022-06-23 11:15:00|64.99|62.59|64.77|62.37|65.03|62.63|64.61|62.21|0
1655983200000|2022-06-23 11:20:00|64.8|62.4|64.51|62.11|64.8|62.4|64.41|62.01|0
1655983500000|2022-06-23 11:25:00|64.52|62.12|63.68|61.28|64.65|62.25|63.68|61.28|0
1655983800000|2022-06-23 11:30:00|63.74|61.34|64.17|61.77|64.28|61.88|63.71|61.31|0
1655984100000|2022-06-23 11:35:00|64.15|61.75|64.05|61.65|64.22|61.82|63.99|61.59|0
1655984400000|2022-06-23 11:40:00|64.02|61.62|64.23|61.83|64.63|62.23|63.96|61.56|0
1655984700000|2022-06-23 11:45:00|64.24|61.84|64.08|61.68|64.47|62.07|63.92|61.52|0
1655985000000|2022-06-23 11:50:00|64.1|61.7|64.1|61.7|64.27|61.87|64.02|61.62|0
1655985300000|2022-06-23 11:55:00|64.11|61.71|64.37|61.97|64.43|62.03|64.08|61.68|0
1655985600000|2022-06-23 12:00:00|64.4|62|64.78|62.38|64.78|62.38|64.3|61.9|0
1655985900000|2022-06-23 12:05:00|64.81|62.41|65.23|62.83|65.27|62.87|64.81|62.41|0
1655986200000|2022-06-23 12:10:00|65.27|62.87|65.43|63.03|65.46|63.06|64.74|62.34|0
1655986500000|2022-06-23 12:15:00|65.39|62.99|65.2|62.8|65.49|63.09|65.04|62.64|0
1655986800000|2022-06-23 12:20:00|65.15|62.75|65.39|62.99|65.52|63.12|65.13|62.73|0
1655987100000|2022-06-23 12:25:00|65.42|63.02|65.66|63.26|65.71|63.31|65.39|62.99|0
1655987400000|2022-06-23 12:30:00|65.71|63.31|66.43|64.03|66.46|64.06|65.71|63.31|0
1655987700000|2022-06-23 12:35:00|66.4|64|66.42|64.02|66.46|64.06|65.65|63.25|0
1655988000000|2022-06-23 12:40:00|66.41|64.01|66.47|64.07|66.49|64.09|65.83|63.43|0
1655988300000|2022-06-23 12:45:00|66.55|64.15|66.12|63.72|66.59|64.19|65.99|63.59|0
1655988600000|2022-06-23 12:50:00|66.16|63.76|66.22|63.82|66.45|64.05|65.96|63.56|0
1655988900000|2022-06-23 12:55:00|66.21|63.81|65.74|63.34|66.32|63.92|65.53|63.13|0
1655989200000|2022-06-23 13:00:00|65.69|63.29|65.56|63.16|65.89|63.49|65.4|63|0
1655989500000|2022-06-23 13:05:00|65.6|63.2|65.07|62.67|65.86|63.46|65.04|62.64|0
1655989800000|2022-06-23 13:10:00|65.11|62.71|64.88|62.48|65.3|62.9|64.85|62.45|0
1655990100000|2022-06-23 13:15:00|64.85|62.45|64.62|62.22|64.85|62.45|64.52|62.12|0
1655990400000|2022-06-23 13:20:00|64.59|62.19|64.46|62.06|64.67|62.27|64.42|62.02|0
1655990700000|2022-06-23 13:25:00|64.49|62.09|65.23|62.83|65.23|62.83|64.42|62.02|0
1655991000000|2022-06-23 13:30:00|65.26|62.86|65.68|63.28|65.81|63.41|64.29|61.89|0
1655991300000|2022-06-23 13:35:00|65.8|63.4|65.99|63.59|66.34|63.94|65.44|63.04|0
1655991600000|2022-06-23 13:40:00|66.01|63.61|65.5|63.1|66.04|63.64|64.56|62.16|0
1655991900000|2022-06-23 13:45:00|65.11|62.71|65.29|62.89|66.63|64.23|64.9|62.5|0
1655992200000|2022-06-23 13:50:00|65.3|62.9|67.23|64.83|67.53|65.13|65.3|62.9|0
1655992500000|2022-06-23 13:55:00|67.26|64.86|64.67|62.27|67.33|64.93|64.51|62.11|0
1655992800000|2022-06-23 14:00:00|64.7|62.3|64.6|62.2|64.96|62.56|64.15|61.75|0
1655993100000|2022-06-23 14:05:00|64.54|62.14|66.36|63.96|66.43|64.03|64.44|62.04|0
1655993400000|2022-06-23 14:10:00|66.26|63.86|66.46|64.06|67.16|64.76|65.81|63.41|0
1655993700000|2022-06-23 14:15:00|66.33|63.93|66.06|63.66|66.66|64.26|65.67|63.27|0
1655994000000|2022-06-23 14:20:00|65.97|63.57|64.8|62.4|66|63.6|64.63|62.23|0
1655994300000|2022-06-23 14:25:00|64.82|62.42|65.49|63.09|65.98|63.58|64.74|62.34|0
1655994600000|2022-06-23 14:30:00|65.29|62.89|65.75|63.35|66.07|63.67|64.84|62.44|0
1655994900000|2022-06-23 14:35:00|66.01|63.61|64.74|62.34|66.24|63.84|64.74|62.34|0
1655995200000|2022-06-23 14:40:00|64.67|62.27|64.38|61.98|64.67|62.27|63.75|61.35|0
1655995500000|2022-06-23 14:45:00|64.45|62.05|64.16|61.76|64.5|62.1|63.39|60.99|0
1655995800000|2022-06-23 14:50:00|64.09|61.69|63.99|61.59|64.54|62.14|63.71|61.31|0
1655996100000|2022-06-23 14:55:00|63.96|61.56|63.42|61.02|63.99|61.59|63.11|60.71|0
1655996400000|2022-06-23 15:00:00|63.39|60.99|64.65|62.25|64.7|62.3|63.39|60.99|0
1655996700000|2022-06-23 15:05:00|64.63|62.23|64.08|61.68|64.79|62.39|64.08|61.68|0
1655997000000|2022-06-23 15:10:00|63.99|61.59|63.35|60.95|64.24|61.84|62.97|60.57|0
1655997300000|2022-06-23 15:15:00|63.42|61.02|63.54|61.14|63.79|61.39|63.41|61.01|0
1655997600000|2022-06-23 15:20:00|63.56|61.16|64.59|62.19|64.79|62.39|63.32|60.92|0
1655997900000|2022-06-23 15:25:00|64.62|62.22|64.62|62.22|64.75|62.35|64.3|61.9|0
1655998200000|2022-06-23 15:30:00|64.46|62.06|65.43|63.03|65.56|63.16|64.21|61.81|0
1655998500000|2022-06-23 15:35:00|65.46|63.06|66.38|63.98|66.38|63.98|65.46|63.06|0
1655998800000|2022-06-23 15:40:00|66.35|63.95|65.79|63.39|66.53|64.13|65.75|63.35|0
1655999100000|2022-06-23 15:45:00|65.82|63.42|65.49|63.09|66.15|63.75|65.46|63.06|0
1655999400000|2022-06-23 15:50:00|65.59|63.19|66.04|63.64|66.05|63.65|65.49|63.09|0
1655999700000|2022-06-23 15:55:00|66.08|63.68|66.9|64.5|67.04|64.64|66.08|63.68|0
1656000000000|2022-06-23 16:00:00|66.87|64.47|68.45|66.05|68.45|66.05|66.7|64.3|0
1656000300000|2022-06-23 16:05:00|68.48|66.08|67.67|65.27|68.62|66.22|65.33|62.93|0
1656000600000|2022-06-23 16:10:00|67.64|65.24|67.27|64.87|67.98|65.58|67.1|64.7|0
1656000900000|2022-06-23 16:15:00|67.44|65.04|66.73|64.33|67.64|65.24|66.4|64|0
1656001200000|2022-06-23 16:20:00|66.77|64.37|66.89|64.49|67.22|64.82|66.32|63.92|0
1656001500000|2022-06-23 16:25:00|66.92|64.52|67.29|64.89|67.45|65.05|66.79|64.39|0
1656001800000|2022-06-23 16:30:00|67.35|64.95|67.63|65.23|68.23|65.83|67.05|64.65|0
1656002100000|2022-06-23 16:35:00|67.53|65.13|68|65.6|68.21|65.81|67.13|64.73|0
1656002400000|2022-06-23 16:40:00|68.1|65.7|67.76|65.36|68.21|65.81|67.36|64.96|0
1656002700000|2022-06-23 16:45:00|67.86|65.46|67.69|65.29|68.7|66.3|67.38|64.98|0
1656003000000|2022-06-23 16:50:00|67.76|65.36|67.72|65.32|68.64|66.24|67.52|65.12|0
1656003300000|2022-06-23 16:55:00|67.75|65.35|67.99|65.59|68.16|65.76|67.35|64.95|0
1656003600000|2022-06-23 17:00:00|68.06|65.66|68.36|65.96|68.91|66.51|68.06|65.66|0
1656003900000|2022-06-23 17:05:00|68.38|65.98|67.58|65.18|68.43|66.03|67.11|64.71|0
1656004200000|2022-06-23 17:10:00|67.61|65.21|68.61|66.21|68.83|66.43|67.11|64.71|0
1656004500000|2022-06-23 17:15:00|68.59|66.19|68.39|65.99|68.69|66.29|68.15|65.75|0
1656004800000|2022-06-23 17:20:00|68.28|65.88|68.45|66.05|69.07|66.67|67.78|65.38|0
1656005100000|2022-06-23 17:25:00|68.42|66.02|68.76|66.36|69|66.6|68.03|65.63|0
1656005400000|2022-06-23 17:30:00|68.79|66.39|68.36|65.96|68.82|66.42|68.18|65.78|0
1656005700000|2022-06-23 17:35:00|68.35|65.95|68.85|66.45|69.16|66.76|68.11|65.71|0
1656006000000|2022-06-23 17:40:00|68.82|66.42|68.9|66.5|69.5|67.1|68.65|66.25|0
1656006300000|2022-06-23 17:45:00|68.89|66.49|68.27|65.87|69.13|66.73|68.27|65.87|0
1656006600000|2022-06-23 17:50:00|68.24|65.84|67.63|65.23|68.31|65.91|67.43|65.03|0
1656006900000|2022-06-23 17:55:00|67.6|65.2|67.46|65.06|67.8|65.4|67.29|64.89|0
1656007200000|2022-06-23 18:00:00|67.43|65.03|67.59|65.19|67.79|65.39|67.13|64.73|0
1656007500000|2022-06-23 18:05:00|67.66|65.26|67.32|64.92|67.66|65.26|67.32|64.92|0
1656007800000|2022-06-23 18:10:00|67.36|64.96|67.45|65.05|67.76|65.36|67.04|64.64|0
1656008100000|2022-06-23 18:15:00|67.49|65.09|67.52|65.12|67.86|65.46|67.25|64.85|0
1656008400000|2022-06-23 18:20:00|67.49|65.09|67.61|65.21|67.82|65.42|66.98|64.58|0
1656008700000|2022-06-23 18:25:00|67.55|65.15|67.11|64.71|67.85|65.45|67.01|64.61|0
1656009000000|2022-06-23 18:30:00|67.14|64.74|66.18|63.78|67.18|64.78|66.02|63.62|0
1656009300000|2022-06-23 18:35:00|66.22|63.82|65.79|63.39|67.21|64.81|65.63|63.23|0
1656009600000|2022-06-23 18:40:00|65.81|63.41|66.08|63.68|66.21|63.81|65.81|63.41|0
1656009900000|2022-06-23 18:45:00|66.11|63.71|66.31|63.91|66.61|64.21|66.08|63.68|0
1656010200000|2022-06-23 18:50:00|66.34|63.94|66.77|64.37|66.9|64.5|66.11|63.71|0
1656010500000|2022-06-23 18:55:00|66.9|64.5|66.67|64.27|67.07|64.67|66.67|64.27|0
1656010800000|2022-06-23 19:00:00|66.64|64.24|66.44|64.04|67.2|64.8|66.4|64|0
1656011100000|2022-06-23 19:05:00|66.49|64.09|66.24|63.84|66.57|64.17|65.98|63.58|0
1656011400000|2022-06-23 19:10:00|66.21|63.81|66.12|63.72|66.57|64.17|66.04|63.64|0
1656011700000|2022-06-23 19:15:00|66.11|63.71|66.33|63.93|66.83|64.43|66.01|63.61|0
1656012000000|2022-06-23 19:20:00|66.27|63.87|66.2|63.8|66.46|64.06|65.87|63.47|0
1656012300000|2022-06-23 19:25:00|66.23|63.83|65.58|63.18|66.23|63.83|65.32|62.92|0
1656012600000|2022-06-23 19:30:00|65.61|63.21|64.07|61.67|65.61|63.21|64.04|61.64|0
1656012900000|2022-06-23 19:35:00|64.04|61.64|66.06|63.66|66.16|63.76|64.04|61.64|0
1656013200000|2022-06-23 19:40:00|66|63.6|65.74|63.34|66.19|63.79|65.29|62.89|0
1656013500000|2022-06-23 19:45:00|65.77|63.37|64.35|61.95|65.77|63.37|64.35|61.95|0
1656013800000|2022-06-23 19:50:00|64.13|61.73|65.05|62.65|65.15|62.75|63.85|61.45|0
1656014100000|2022-06-23 19:55:00|65.08|62.68|64.7|62.3|65.28|62.88|64.28|61.88|0
1656014400000|2022-06-23 20:00:00|64.76|62.36|66.02|63.62|66.02|63.62|64.76|62.36|0
1656014700000|2022-06-23 20:05:00|65.98|63.58|65.93|63.53|66.05|63.65|65.85|63.45|0
1656015000000|2022-06-23 20:10:00|65.92|63.52|66.01|63.61|66.01|63.61|65.85|63.45|0
1656015300000|2022-06-23 20:15:00|66.21|63.41|66.11|63.31|66.21|63.41|66.08|63.28|0
1656015600000|2022-06-23 20:20:00|66.08|63.28|65.69|62.89|66.08|63.28|65.69|62.89|0
1656015900000|2022-06-23 20:25:00|65.71|62.91|65.13|62.33|65.92|63.12|65.1|62.3|0
1656016200000|2022-06-23 20:30:00|65.1|62.3|65.13|62.33|65.13|62.33|65.07|62.27|0
1656016500000|2022-06-23 20:35:00|65.1|62.3|65.13|62.33|65.13|62.33|65.1|62.3|0
1656016800000|2022-06-23 20:40:00|65.26|62.46|65.94|63.14|65.94|63.14|65.26|62.46|0
1656017100000|2022-06-23 20:45:00|65.9|63.1|66.03|63.23|66.1|63.3|65.9|63.1|0
1656017400000|2022-06-23 20:50:00|66.06|63.26|66.49|63.69|66.49|63.69|66.06|63.26|0
1656017700000|2022-06-23 20:55:00|66.45|63.65|66.17|63.37|66.49|63.69|66.17|63.37|0
1656018000000|2022-06-23 21:00:00|66.15|63.35|66.16|63.36|66.26|63.46|66.15|63.35|0
1656018300000|2022-06-23 21:05:00|66.14|63.34|66.06|63.26|66.14|63.34|66.06|63.26|0
1656018600000|2022-06-23 21:10:00|66.04|63.24|66.05|63.25|66.08|63.28|66.04|63.24|0
1656018900000|2022-06-23 21:15:00|66.07|63.27|66.13|63.33|66.13|63.33|66.07|63.27|0
1656019200000|2022-06-23 21:20:00|66.12|63.32|66.24|63.44|66.26|63.46|66.12|63.32|0
1656019500000|2022-06-23 21:25:00|66.21|63.41|66.22|63.42|66.25|63.45|66.13|63.33|0
1656020400000|2022-06-23 21:40:00|66.18|63.38|66.12|63.32|66.18|63.38|66.12|63.32|0
1656020700000|2022-06-23 21:45:00|66.14|63.34|65.97|63.17|66.15|63.35|65.97|63.17|0
1656021000000|2022-06-23 21:50:00|65.99|63.19|66.01|63.21|66.01|63.21|65.96|63.16|0
1656021300000|2022-06-23 21:55:00|65.98|63.18|65.92|63.12|65.98|63.18|65.91|63.11|0
1656021600000|2022-06-23 22:00:00|66.09|63.29|65.74|62.94|66.09|63.29|65.73|62.93|0
1656021900000|2022-06-23 22:05:00|65.73|62.93|65.94|63.14|66.03|63.23|65.58|62.78|0
1656022200000|2022-06-23 22:10:00|66.1|63.3|65.9|63.1|66.29|63.49|65.9|63.1|0
1656022500000|2022-06-23 22:15:00|65.87|63.07|65.97|63.17|65.97|63.17|65.71|62.91|0
1656022800000|2022-06-23 22:20:00|65.95|63.15|65.85|63.05|66.06|63.26|65.85|63.05|0
1656023100000|2022-06-23 22:25:00|65.87|63.07|66.22|63.42|66.22|63.42|65.7|62.9|0
1656023400000|2022-06-23 22:30:00|66.19|63.39|66.12|63.32|66.19|63.39|65.99|63.19|0
1656023700000|2022-06-23 22:35:00|66.09|63.29|65.93|63.13|66.22|63.42|65.93|63.13|0
1656024000000|2022-06-23 22:40:00|65.89|63.09|65.79|62.99|65.89|63.09|65.75|62.95|0
1656024300000|2022-06-23 22:45:00|65.75|62.95|65.44|62.64|65.76|62.96|65.32|62.52|0
1656024600000|2022-06-23 22:50:00|65.45|62.65|65.35|62.55|65.47|62.67|65.31|62.51|0
1656024900000|2022-06-23 22:55:00|65.37|62.57|65.45|62.65|65.59|62.79|65.37|62.57|0
1656025200000|2022-06-23 23:00:00|65.4|62.6|65.4|62.6|65.53|62.73|65.17|62.37|0
1656025500000|2022-06-23 23:05:00|65.35|62.55|65.33|62.53|65.53|62.73|65.33|62.53|0
1656025800000|2022-06-23 23:10:00|65.32|62.52|65.27|62.47|65.32|62.52|65.19|62.39|0
1656026100000|2022-06-23 23:15:00|65.28|62.48|65.49|62.69|65.49|62.69|65.26|62.46|0
1656026400000|2022-06-23 23:20:00|65.46|62.66|65.42|62.62|65.49|62.69|65.39|62.59|0
1656026700000|2022-06-23 23:25:00|65.44|62.64|65.23|62.43|65.52|62.72|65.23|62.43|0
1656027000000|2022-06-23 23:30:00|65.34|62.54|65.29|62.49|65.5|62.7|65.1|62.3|0
1656027300000|2022-06-23 23:35:00|65.31|62.51|65.29|62.49|65.31|62.51|65.16|62.36|0
1656027600000|2022-06-23 23:40:00|65.22|62.42|65.3|62.5|65.35|62.55|65.16|62.36|0
1656027900000|2022-06-23 23:45:00|65.32|62.52|65.43|62.63|65.48|62.68|65.25|62.45|0
1656028200000|2022-06-23 23:50:00|65.45|62.65|65.62|62.82|65.62|62.82|65.35|62.55|0
1656028500000|2022-06-23 23:55:00|65.64|62.84|66.03|63.23|66.19|63.39|65.64|62.84|0
1656028800000|2022-06-24 00:00:00|65.98|63.18|65.75|62.95|66.45|63.65|65.73|62.93|0
1656029100000|2022-06-24 00:05:00|65.76|62.96|65.54|62.74|65.88|63.08|65.41|62.61|0
1656029400000|2022-06-24 00:10:00|65.41|62.61|65.73|62.93|65.87|63.07|65.31|62.51|0
1656029700000|2022-06-24 00:15:00|65.76|62.96|65.29|62.49|66.12|63.32|65.27|62.47|0
1656030000000|2022-06-24 00:20:00|65.27|62.47|65.13|62.33|65.27|62.47|64.89|62.09|0
1656030300000|2022-06-24 00:25:00|65.11|62.31|65.48|62.68|65.53|62.73|65.08|62.28|0
1656030600000|2022-06-24 00:30:00|65.5|62.7|65.54|62.74|65.82|63.02|65.4|62.6|0
1656030900000|2022-06-24 00:35:00|65.56|62.76|65.48|62.68|65.67|62.87|65.33|62.53|0
1656031200000|2022-06-24 00:40:00|65.44|62.64|65.14|62.34|65.48|62.68|65.12|62.32|0
1656031500000|2022-06-24 00:45:00|65.15|62.35|64.89|62.09|65.15|62.35|64.69|61.89|0
1656031800000|2022-06-24 00:50:00|64.88|62.08|64.99|62.19|65.15|62.35|64.83|62.03|0
1656032100000|2022-06-24 00:55:00|64.97|62.17|64.78|61.98|65.04|62.24|64.75|61.95|0
1656032400000|2022-06-24 01:00:00|64.81|62.01|64.79|61.99|65|62.2|64.79|61.99|0
1656032700000|2022-06-24 01:05:00|64.74|61.94|65.09|62.29|65.13|62.33|64.74|61.94|0
1656033000000|2022-06-24 01:10:00|65.08|62.28|64.58|61.78|65.08|62.28|64.58|61.78|0
1656033300000|2022-06-24 01:15:00|64.57|61.77|64.77|61.97|64.82|62.02|64.34|61.54|0
1656033600000|2022-06-24 01:20:00|64.71|61.91|63.97|61.17|64.71|61.91|63.91|61.11|0
1656033900000|2022-06-24 01:25:00|63.94|61.14|64.29|61.49|64.32|61.52|63.91|61.11|0
1656034200000|2022-06-24 01:30:00|64.27|61.47|64.1|61.3|64.48|61.68|64.1|61.3|0
1656034500000|2022-06-24 01:35:00|64.03|61.23|64.03|61.23|64.14|61.34|63.65|60.85|0
1656034800000|2022-06-24 01:40:00|63.97|61.17|63.59|60.79|64.06|61.26|63.46|60.66|0
1656035100000|2022-06-24 01:45:00|63.56|60.76|62.99|60.19|63.56|60.76|62.68|59.88|0
1656035400000|2022-06-24 01:50:00|62.96|60.16|63.21|60.41|63.24|60.44|62.77|59.97|0
1656035700000|2022-06-24 01:55:00|63.22|60.42|62.88|60.08|63.3|60.5|62.82|60.02|0
1656036000000|2022-06-24 02:00:00|62.89|60.09|63.08|60.28|63.1|60.3|62.8|60|0
1656036300000|2022-06-24 02:05:00|63.11|60.31|62.77|59.97|63.14|60.34|62.77|59.97|0
1656036600000|2022-06-24 02:10:00|62.75|59.95|62.02|59.22|62.75|59.95|62.02|59.22|0
1656036900000|2022-06-24 02:15:00|61.99|59.19|61.87|59.07|62.05|59.25|61.78|58.98|0
1656037200000|2022-06-24 02:20:00|61.85|59.05|62.17|59.37|62.17|59.37|61.78|58.98|0
1656037500000|2022-06-24 02:25:00|62.2|59.4|61.93|59.13|62.24|59.44|61.9|59.1|0
1656037800000|2022-06-24 02:30:00|61.96|59.16|61.92|59.12|62.05|59.25|61.82|59.02|0
1656038100000|2022-06-24 02:35:00|61.94|59.14|61.85|59.05|61.95|59.15|61.82|59.02|0
1656038400000|2022-06-24 02:40:00|61.83|59.03|61.89|59.09|61.98|59.18|61.8|59|0
1656038700000|2022-06-24 02:45:00|61.86|59.06|61.48|58.68|61.86|59.06|61.4|58.6|0
1656039000000|2022-06-24 02:50:00|61.45|58.65|61.32|58.52|61.49|58.69|61.28|58.48|0
1656039300000|2022-06-24 02:55:00|61.34|58.54|61.41|58.61|61.5|58.7|61.34|58.54|0
1656039600000|2022-06-24 03:00:00|61.4|58.6|61.36|58.56|61.49|58.69|61.21|58.41|0
1656039900000|2022-06-24 03:05:00|61.35|58.55|61.51|58.71|61.54|58.74|61.29|58.49|0
1656040200000|2022-06-24 03:10:00|61.48|58.68|61.73|58.93|61.79|58.99|61.48|58.68|0
1656040500000|2022-06-24 03:15:00|61.74|58.94|61.77|58.97|61.85|59.05|61.6|58.8|0
1656040800000|2022-06-24 03:20:00|61.79|58.99|61.81|59.01|61.97|59.17|61.75|58.95|0
1656041100000|2022-06-24 03:25:00|61.84|59.04|62.09|59.29|62.2|59.4|61.84|59.04|0
1656041400000|2022-06-24 03:30:00|62.07|59.27|62.1|59.3|62.18|59.38|61.95|59.15|0
1656041700000|2022-06-24 03:35:00|62.09|59.29|61.93|59.13|62.12|59.32|61.93|59.13|0
1656042000000|2022-06-24 03:40:00|61.96|59.16|62.01|59.21|62.05|59.25|61.84|59.04|0
1656042300000|2022-06-24 03:45:00|61.99|59.19|62.14|59.34|62.17|59.37|61.99|59.19|0
1656042600000|2022-06-24 03:50:00|62.11|59.31|61.99|59.19|62.14|59.34|61.93|59.13|0
1656042900000|2022-06-24 03:55:00|62.02|59.22|62.08|59.28|62.16|59.36|61.97|59.17|0
1656043200000|2022-06-24 04:00:00|62.09|59.29|61.68|58.88|62.14|59.34|61.62|58.82|0
1656043500000|2022-06-24 04:05:00|61.69|58.89|61.58|58.78|61.71|58.91|61.52|58.72|0
1656043800000|2022-06-24 04:10:00|61.6|58.8|61.58|58.78|61.68|58.88|61.4|58.6|0
1656044100000|2022-06-24 04:15:00|61.55|58.75|60.82|58.02|61.55|58.75|60.79|57.99|0
1656044400000|2022-06-24 04:20:00|60.84|58.04|60.34|57.54|60.88|58.08|60.25|57.45|0
1656044700000|2022-06-24 04:25:00|60.37|57.57|60.64|57.84|60.65|57.85|60.34|57.54|0
1656045000000|2022-06-24 04:30:00|60.62|57.82|60.41|57.61|60.65|57.85|60.4|57.6|0
1656045300000|2022-06-24 04:35:00|60.4|57.6|60.57|57.77|60.6|57.8|60.33|57.53|0
1656045600000|2022-06-24 04:40:00|60.6|57.8|60.6|57.8|60.69|57.89|60.57|57.77|0
1656045900000|2022-06-24 04:45:00|60.59|57.79|60.65|57.85|60.69|57.89|60.57|57.77|0
1656046200000|2022-06-24 04:50:00|60.69|57.89|60.54|57.74|60.72|57.92|60.51|57.71|0
1656046500000|2022-06-24 04:55:00|60.52|57.72|60.51|57.71|60.57|57.77|60.31|57.51|0
1656046800000|2022-06-24 05:00:00|60.48|57.68|60.55|57.75|60.87|58.07|60.37|57.57|0
1656047100000|2022-06-24 05:05:00|60.5|57.7|60.64|57.84|60.64|57.84|60.08|57.28|0
1656047400000|2022-06-24 05:10:00|60.59|57.79|60.64|57.84|60.74|57.94|60.46|57.66|0
1656047700000|2022-06-24 05:15:00|60.62|57.82|60.6|57.8|60.71|57.91|60.5|57.7|0
1656048000000|2022-06-24 05:20:00|60.59|57.79|60.65|57.85|60.72|57.92|60.36|57.56|0
1656048300000|2022-06-24 05:25:00|60.68|57.88|60.2|57.4|60.84|58.04|60.17|57.37|0
1656048600000|2022-06-24 05:30:00|60.21|57.41|60.82|58.02|60.82|58.02|60.2|57.4|0
1656048900000|2022-06-24 05:35:00|60.79|57.99|60.47|57.67|60.85|58.05|60.47|57.67|0
1656049200000|2022-06-24 05:40:00|60.38|57.58|60.33|57.53|60.46|57.66|60.3|57.5|0
1656049500000|2022-06-24 05:45:00|60.39|57.59|60.47|57.67|60.51|57.71|60.33|57.53|0
1656049800000|2022-06-24 05:50:00|60.48|57.68|60.57|57.77|60.78|57.98|60.48|57.68|0
1656050100000|2022-06-24 05:55:00|60.54|57.74|60.87|58.07|61.02|58.22|60.53|57.73|0
1656050400000|2022-06-24 06:00:00|60.99|58.19|61.11|58.31|61.31|58.51|60.96|58.16|0
1656050700000|2022-06-24 06:05:00|61.08|58.28|61.41|58.61|61.44|58.64|60.93|58.13|0
1656051000000|2022-06-24 06:10:00|61.45|58.65|61.06|58.26|61.47|58.67|60.98|58.18|0
1656051300000|2022-06-24 06:15:00|61.04|58.24|61.16|58.36|61.36|58.56|60.95|58.15|0
1656051600000|2022-06-24 06:20:00|61.15|58.35|61.06|58.26|61.37|58.57|60.98|58.18|0
1656051900000|2022-06-24 06:25:00|61.13|58.33|61.24|58.44|61.34|58.54|61.1|58.3|0
1656052200000|2022-06-24 06:30:00|61.28|58.48|61.55|58.75|61.64|58.84|61.1|58.3|0
1656052500000|2022-06-24 06:35:00|61.57|58.77|61.44|58.64|61.7|58.9|61.44|58.64|0
1656052800000|2022-06-24 06:40:00|61.38|58.58|61.4|58.6|61.56|58.76|61.28|58.48|0
1656053100000|2022-06-24 06:45:00|61.41|58.61|61.42|58.62|61.55|58.75|61.33|58.53|0
1656053400000|2022-06-24 06:50:00|61.44|58.64|61.51|58.71|61.54|58.74|61.36|58.56|0
1656053700000|2022-06-24 06:55:00|61.53|58.73|61.76|58.96|61.82|59.02|61.53|58.73|0
1656054000000|2022-06-24 07:00:00|61.71|58.91|62.31|59.51|63.79|60.99|61.71|58.91|0
1656054300000|2022-06-24 07:05:00|62.11|59.71|61.87|59.47|62.5|60.1|61.69|59.29|0
1656054600000|2022-06-24 07:10:00|61.83|59.43|62.15|59.75|62.21|59.81|61.69|59.29|0
1656054900000|2022-06-24 07:15:00|62.16|59.76|62.72|60.32|62.97|60.57|62.01|59.61|0
1656055200000|2022-06-24 07:20:00|62.75|60.35|62.83|60.43|62.88|60.48|62.52|60.12|0
1656055500000|2022-06-24 07:25:00|62.81|60.41|62.44|60.04|62.88|60.48|62.41|60.01|0
1656055800000|2022-06-24 07:30:00|62.46|60.06|62.06|59.66|62.5|60.1|61.95|59.55|0
1656056100000|2022-06-24 07:35:00|62.07|59.67|61.98|59.58|62.35|59.95|61.89|59.49|0
1656056400000|2022-06-24 07:40:00|62.01|59.61|61.73|59.33|62.15|59.75|61.67|59.27|0
1656056700000|2022-06-24 07:45:00|61.76|59.36|61.79|59.39|61.98|59.58|61.67|59.27|0
1656057000000|2022-06-24 07:50:00|61.81|59.41|61.79|59.39|61.82|59.42|61.46|59.06|0
1656057300000|2022-06-24 07:55:00|61.76|59.36|61.88|59.48|61.94|59.54|61.55|59.15|0
1656057600000|2022-06-24 08:00:00|61.76|59.36|61.94|59.54|62.09|59.69|61.48|59.08|0
1656057900000|2022-06-24 08:05:00|61.97|59.57|62.21|59.81|62.24|59.84|61.91|59.51|0
1656058200000|2022-06-24 08:10:00|62.2|59.8|62.41|60.01|62.52|60.12|62.03|59.63|0
1656058500000|2022-06-24 08:15:00|62.49|60.09|62.09|59.69|62.49|60.09|62|59.6|0
1656058800000|2022-06-24 08:20:00|62.1|59.7|62.61|60.21|62.85|60.45|62.06|59.66|0
1656059100000|2022-06-24 08:25:00|62.59|60.19|62.11|59.71|62.73|60.33|62.11|59.71|0
1656059400000|2022-06-24 08:30:00|62.14|59.74|61.94|59.54|62.36|59.96|61.93|59.53|0
1656059700000|2022-06-24 08:35:00|61.93|59.53|61.87|59.47|62.1|59.7|61.74|59.34|0
1656060000000|2022-06-24 08:40:00|61.91|59.51|61.8|59.4|61.99|59.59|61.73|59.33|0
1656060300000|2022-06-24 08:45:00|61.79|59.39|62.05|59.65|62.05|59.65|61.71|59.31|0
1656060600000|2022-06-24 08:50:00|62.08|59.68|62|59.6|62.29|59.89|61.89|59.49|0
1656060900000|2022-06-24 08:55:00|61.98|59.58|61.87|59.47|62.04|59.64|61.71|59.31|0
1656061200000|2022-06-24 09:00:00|61.89|59.49|62.03|59.63|62.13|59.73|61.83|59.43|0
1656061500000|2022-06-24 09:05:00|62.01|59.61|61.7|59.3|62.18|59.78|61.7|59.3|0
1656061800000|2022-06-24 09:10:00|61.75|59.35|61.58|59.18|61.78|59.38|61.46|59.06|0
1656062100000|2022-06-24 09:15:00|61.55|59.15|61.56|59.16|61.7|59.3|61.47|59.07|0
1656062400000|2022-06-24 09:20:00|61.58|59.18|61.59|59.19|61.67|59.27|61.49|59.09|0
1656062700000|2022-06-24 09:25:00|61.58|59.18|61.91|59.51|62.03|59.63|61.58|59.18|0
1656063000000|2022-06-24 09:30:00|61.89|59.49|61.72|59.32|62.06|59.66|61.72|59.32|0
1656063300000|2022-06-24 09:35:00|61.74|59.34|62.07|59.67|62.09|59.69|61.66|59.26|0
1656063600000|2022-06-24 09:40:00|62.06|59.66|61.72|59.32|62.1|59.7|61.69|59.29|0
1656063900000|2022-06-24 09:45:00|61.74|59.34|61.72|59.32|61.77|59.37|61.51|59.11|0
1656064200000|2022-06-24 09:50:00|61.73|59.33|61.64|59.24|61.93|59.53|61.6|59.2|0
1656064500000|2022-06-24 09:55:00|61.63|59.23|61.29|58.89|61.78|59.38|61.26|58.86|0
1656064800000|2022-06-24 10:00:00|61.26|58.86|60.99|58.59|61.35|58.95|60.93|58.53|0
1656065100000|2022-06-24 10:05:00|61.02|58.62|60.84|58.44|61.35|58.95|60.82|58.42|0
1656065400000|2022-06-24 10:10:00|60.81|58.41|60.95|58.55|61.05|58.65|60.81|58.41|0
1656065700000|2022-06-24 10:15:00|60.98|58.58|60.88|58.48|61.96|59.56|60.85|58.45|0
1656066000000|2022-06-24 10:20:00|60.85|58.45|60.69|58.29|60.94|58.54|59.82|57.42|0
1656066300000|2022-06-24 10:25:00|60.71|58.31|60.68|58.28|60.78|58.38|60.62|58.22|0
1656066600000|2022-06-24 10:30:00|60.71|58.31|60.29|57.89|60.77|58.37|60.29|57.89|0
1656066900000|2022-06-24 10:35:00|60.4|58|60.52|58.12|60.61|58.21|60.36|57.96|0
1656067200000|2022-06-24 10:40:00|60.55|58.15|60.67|58.27|60.76|58.36|60.52|58.12|0
1656067500000|2022-06-24 10:45:00|60.7|58.3|60.64|58.24|60.73|58.33|60.54|58.14|0
1656067800000|2022-06-24 10:50:00|60.63|58.23|60.73|58.33|60.9|58.5|60.55|58.15|0
1656068100000|2022-06-24 10:55:00|60.76|58.36|60.76|58.36|61.03|58.63|60.67|58.27|0
1656068400000|2022-06-24 11:00:00|60.82|58.42|60.88|58.48|60.94|58.54|60.7|58.3|0
1656068700000|2022-06-24 11:05:00|60.91|58.51|60.84|58.44|60.97|58.57|60.84|58.44|0
1656069000000|2022-06-24 11:10:00|60.87|58.47|60.65|58.25|60.95|58.55|60.63|58.23|0
1656069300000|2022-06-24 11:15:00|60.66|58.26|60.54|58.14|60.78|58.38|60.54|58.14|0
1656069600000|2022-06-24 11:20:00|60.52|58.12|60.54|58.14|60.69|58.29|60.48|58.08|0
1656069900000|2022-06-24 11:25:00|60.58|58.18|60.39|57.99|60.75|58.35|60.39|57.99|0
1656070200000|2022-06-24 11:30:00|60.36|57.96|60.23|57.83|60.47|58.07|60.12|57.72|0
1656070500000|2022-06-24 11:35:00|60.26|57.86|60.68|58.28|60.68|58.28|60.23|57.83|0
1656070800000|2022-06-24 11:40:00|60.71|58.31|60.02|57.62|60.8|58.4|59.14|56.74|0
1656071100000|2022-06-24 11:45:00|60.05|57.65|60.38|57.98|60.44|58.04|59.96|57.56|0
1656071400000|2022-06-24 11:50:00|60.35|57.95|60.13|57.73|60.41|58.01|60.12|57.72|0
1656071700000|2022-06-24 11:55:00|60.15|57.75|60.16|57.76|60.22|57.82|60|57.6|0
1656072000000|2022-06-24 12:00:00|60.13|57.73|59.95|57.55|60.34|57.94|59.89|57.49|0
1656072300000|2022-06-24 12:05:00|60.01|57.61|59.77|57.37|60.16|57.76|59.64|57.24|0
1656072600000|2022-06-24 12:10:00|59.78|57.38|59.74|57.34|59.8|57.4|59.65|57.25|0
1656072900000|2022-06-24 12:15:00|59.72|57.32|59.68|57.28|59.86|57.46|59.62|57.22|0
1656073200000|2022-06-24 12:20:00|59.65|57.25|60.03|57.63|60.09|57.69|59.53|57.13|0
1656073500000|2022-06-24 12:25:00|60|57.6|60.11|57.71|60.14|57.74|59.82|57.42|0
1656073800000|2022-06-24 12:30:00|60.12|57.72|60.39|57.99|60.4|58|59.61|57.21|0
1656074100000|2022-06-24 12:35:00|60.34|57.94|60.23|57.83|60.39|57.99|60.12|57.72|0
1656074400000|2022-06-24 12:40:00|60.26|57.86|60.02|57.62|60.26|57.86|59.96|57.56|0
1656074700000|2022-06-24 12:45:00|59.99|57.59|60.28|57.88|60.47|58.07|59.99|57.59|0
1656075000000|2022-06-24 12:50:00|60.32|57.92|60.5|58.1|60.53|58.13|60.32|57.92|0
1656075300000|2022-06-24 12:55:00|60.47|58.07|60.44|58.04|60.59|58.19|60.35|57.95|0
1656075600000|2022-06-24 13:00:00|60.5|58.1|60.17|57.77|60.53|58.13|60.14|57.74|0
1656075900000|2022-06-24 13:05:00|60.14|57.74|59.92|57.52|60.26|57.86|59.85|57.45|0
1656076200000|2022-06-24 13:10:00|59.89|57.49|60.01|57.61|60.13|57.73|59.89|57.49|0
1656076500000|2022-06-24 13:15:00|59.98|57.58|59.83|57.43|60.1|57.7|59.74|57.34|0
1656076800000|2022-06-24 13:20:00|59.8|57.4|59.59|57.19|59.89|57.49|59.53|57.13|0
1656077100000|2022-06-24 13:25:00|59.58|57.18|59.71|57.31|59.98|57.58|59.47|57.07|0
1656077400000|2022-06-24 13:30:00|59.69|57.29|58.26|55.86|59.74|57.34|58.26|55.86|0
1656077700000|2022-06-24 13:35:00|58.21|55.81|59.52|57.12|59.93|57.53|58.03|55.63|0
1656078000000|2022-06-24 13:40:00|59.49|57.09|59.07|56.67|59.66|57.26|58.27|55.87|0
1656078300000|2022-06-24 13:45:00|59.06|56.66|57.82|55.42|59.16|56.76|57.82|55.42|0
1656078600000|2022-06-24 13:50:00|57.85|55.45|58.15|55.75|58.38|55.98|57.6|55.2|0
1656078900000|2022-06-24 13:55:00|58.23|55.83|58.41|56.01|58.67|56.27|58.06|55.66|0
1656079200000|2022-06-24 14:00:00|57.65|55.25|56.63|54.23|57.65|55.25|55.44|53.04|0
1656079500000|2022-06-24 14:05:00|56.66|54.26|55.1|52.7|56.66|54.26|54.93|52.53|0
1656079800000|2022-06-24 14:10:00|55.04|52.64|56.29|53.89|56.49|54.09|54.99|52.59|0
1656080100000|2022-06-24 14:15:00|56.32|53.92|55.9|53.5|56.32|53.92|55.57|53.17|0
1656080400000|2022-06-24 14:20:00|55.87|53.47|55.97|53.57|56.22|53.82|55.61|53.21|0
1656080700000|2022-06-24 14:25:00|55.92|53.52|56.3|53.9|56.58|54.18|55.92|53.52|0
1656081000000|2022-06-24 14:30:00|56.19|53.79|56.33|53.93|56.55|54.15|56.05|53.65|0
1656081300000|2022-06-24 14:35:00|56.27|53.87|56.71|54.31|56.88|54.48|56.16|53.76|0
1656081600000|2022-06-24 14:40:00|56.69|54.29|56.94|54.54|57.22|54.82|56.68|54.28|0
1656081900000|2022-06-24 14:45:00|56.99|54.59|56.35|53.95|57.22|54.82|56.18|53.78|0
1656082200000|2022-06-24 14:50:00|56.24|53.84|56.4|54|56.65|54.25|56.24|53.84|0
1656082500000|2022-06-24 14:55:00|56.37|53.97|56.32|53.92|56.62|54.22|55.96|53.56|0
1656082800000|2022-06-24 15:00:00|56.26|53.86|55.63|53.23|56.35|53.95|55.6|53.2|0
1656083100000|2022-06-24 15:05:00|55.65|53.25|55.79|53.39|56.04|53.64|55.57|53.17|0
1656083400000|2022-06-24 15:10:00|55.73|53.33|56.26|53.86|56.26|53.86|55.71|53.31|0
1656083700000|2022-06-24 15:15:00|56.31|53.91|56.74|54.34|56.9|54.5|56.26|53.86|0
1656084000000|2022-06-24 15:20:00|56.76|54.36|56.45|54.05|56.78|54.38|56.31|53.91|0
1656084300000|2022-06-24 15:25:00|56.42|54.02|55.85|53.45|56.47|54.07|55.81|53.41|0
1656084600000|2022-06-24 15:30:00|55.87|53.47|56.11|53.71|56.11|53.71|55.81|53.41|0
1656084900000|2022-06-24 15:35:00|56.19|53.79|55.42|53.02|56.25|53.85|55.39|52.99|0
1656085200000|2022-06-24 15:40:00|55.5|53.1|55.42|53.02|55.58|53.18|55.28|52.88|0
1656085500000|2022-06-24 15:45:00|55.45|53.05|55.72|53.32|55.77|53.37|55.44|53.04|0
1656085800000|2022-06-24 15:50:00|55.69|53.29|55.39|52.99|55.83|53.43|55.22|52.82|0
1656086100000|2022-06-24 15:55:00|55.36|52.96|55.41|53.01|55.77|53.37|55.33|52.93|0
1656086400000|2022-06-24 16:00:00|55.39|52.99|55.08|52.68|55.55|53.15|54.98|52.58|0
1656086700000|2022-06-24 16:05:00|55.14|52.74|55.22|52.82|55.22|52.82|55|52.6|0
1656087000000|2022-06-24 16:10:00|55.19|52.79|54.49|52.09|55.5|53.1|54.41|52.01|0
1656087300000|2022-06-24 16:15:00|54.44|52.04|54.96|52.56|55.12|52.72|54.38|51.98|0
1656087600000|2022-06-24 16:20:00|54.93|52.53|55.76|53.36|55.93|53.53|54.9|52.5|0
1656087900000|2022-06-24 16:25:00|55.71|53.31|55.98|53.58|56.06|53.66|55.68|53.28|0
1656088200000|2022-06-24 16:30:00|55.95|53.55|55.41|53.01|56.04|53.64|55.19|52.79|0
1656088500000|2022-06-24 16:35:00|55.43|53.03|55.16|52.76|55.49|53.09|55.13|52.73|0
1656088800000|2022-06-24 16:40:00|55.13|52.73|54.72|52.32|55.21|52.81|54.67|52.27|0
1656089100000|2022-06-24 16:45:00|54.75|52.35|55.07|52.67|55.27|52.87|54.75|52.35|0
1656089400000|2022-06-24 16:50:00|55.02|52.62|54.83|52.43|55.13|52.73|54.83|52.43|0
1656089700000|2022-06-24 16:55:00|54.8|52.4|54.72|52.32|54.91|52.51|54.64|52.24|0
1656090000000|2022-06-24 17:00:00|54.74|52.34|54.53|52.13|54.88|52.48|54.36|51.96|0
1656090300000|2022-06-24 17:05:00|54.5|52.1|54.58|52.18|54.77|52.37|54.44|52.04|0
1656090600000|2022-06-24 17:10:00|54.55|52.15|54.31|51.91|54.55|52.15|54.31|51.91|0
1656090900000|2022-06-24 17:15:00|54.33|51.93|55.28|52.88|55.3|52.9|54.33|51.93|0
1656091200000|2022-06-24 17:20:00|55.25|52.85|55.25|52.85|55.41|53.01|55.11|52.71|0
1656091500000|2022-06-24 17:25:00|55.28|52.88|55.25|52.85|55.41|53.01|55.14|52.74|0
1656091800000|2022-06-24 17:30:00|55.22|52.82|55.19|52.79|55.47|53.07|55.08|52.68|0
1656092100000|2022-06-24 17:35:00|55.16|52.76|55.35|52.95|55.49|53.09|55.16|52.76|0
1656092400000|2022-06-24 17:40:00|55.41|53.01|55.11|52.71|55.52|53.12|55.02|52.62|0
1656092700000|2022-06-24 17:45:00|55.13|52.73|55.29|52.89|55.35|52.95|55.08|52.68|0
1656093000000|2022-06-24 17:50:00|55.27|52.87|55.51|53.11|55.54|53.14|55.1|52.7|0
1656093300000|2022-06-24 17:55:00|55.57|53.17|54.14|51.74|55.62|53.22|54.12|51.72|0
1656093600000|2022-06-24 18:00:00|54.12|51.72|54.14|51.74|54.22|51.82|53.9|51.5|0
1656093900000|2022-06-24 18:05:00|54.11|51.71|54.22|51.82|54.36|51.96|54.01|51.61|0
1656094200000|2022-06-24 18:10:00|54.19|51.79|53.98|51.58|54.19|51.79|53.82|51.42|0
1656094500000|2022-06-24 18:15:00|53.95|51.55|53.87|51.47|54.08|51.68|53.76|51.36|0
1656094800000|2022-06-24 18:20:00|53.84|51.44|53.97|51.57|54.13|51.73|53.81|51.41|0
1656095100000|2022-06-24 18:25:00|54|51.6|53.76|51.36|54.03|51.63|53.62|51.22|0
1656095400000|2022-06-24 18:30:00|53.73|51.33|53.49|51.09|53.78|51.38|53.43|51.03|0
1656095700000|2022-06-24 18:35:00|53.51|51.11|53.73|51.33|53.73|51.33|53.38|50.98|0
1656096000000|2022-06-24 18:40:00|53.75|51.35|53.95|51.55|54|51.6|53.48|51.08|0
1656096300000|2022-06-24 18:45:00|53.67|51.27|53.35|50.95|53.72|51.32|53.35|50.95|0
1656096600000|2022-06-24 18:50:00|53.37|50.97|53.37|50.97|53.51|51.11|53.35|50.95|0
1656096900000|2022-06-24 18:55:00|53.35|50.95|53.86|51.46|54.08|51.68|53.35|50.95|0
1656097200000|2022-06-24 19:00:00|53.81|51.41|54.33|51.93|54.47|52.07|53.81|51.41|0
1656097500000|2022-06-24 19:05:00|54.39|51.99|54.44|52.04|54.52|52.12|54.28|51.88|0
1656097800000|2022-06-24 19:10:00|54.49|52.09|54.33|51.93|54.57|52.17|54.33|51.93|0
1656098100000|2022-06-24 19:15:00|54.28|51.88|54.25|51.85|54.36|51.96|54.14|51.74|0
1656098400000|2022-06-24 19:20:00|54.22|51.82|54.94|52.54|55.03|52.63|54.11|51.71|0
1656098700000|2022-06-24 19:25:00|54.92|52.52|54.94|52.54|55.21|52.81|54.89|52.49|0
1656099000000|2022-06-24 19:30:00|54.97|52.57|54.64|52.24|54.97|52.57|54.32|51.92|0
1656099300000|2022-06-24 19:35:00|54.62|52.22|54.21|51.81|54.75|52.35|54.21|51.81|0
1656099600000|2022-06-24 19:40:00|54.18|51.78|53.92|51.52|54.24|51.84|53.92|51.52|0
1656099900000|2022-06-24 19:45:00|53.97|51.57|54.07|51.67|54.1|51.7|53.78|51.38|0
1656100200000|2022-06-24 19:50:00|54.19|51.79|54.16|51.28|54.26|51.82|53.68|50.91|0
1656100500000|2022-06-24 19:55:00|54.13|51.25|53.5|50.62|54.55|51.67|53.5|50.62|0
1656100800000|2022-06-24 20:00:00|53.44|50.56|54.25|51.85|54.62|51.91|53.31|50.43|0
1656101100000|2022-06-24 20:05:00|54.28|51.88|53.47|51.07|54.28|51.88|53.21|50.81|0
1656101400000|2022-06-24 20:10:00|53.49|51.09|53.6|51.2|53.7|51.3|53.39|50.99|0
1656313500000|2022-06-27 07:05:00|52.35|49.95|51.85|49.45|52.53|50.13|51.81|49.41|0
1656313800000|2022-06-27 07:10:00|51.87|49.47|51.88|49.48|52.05|49.65|51.67|49.27|0
1656314100000|2022-06-27 07:15:00|51.87|49.47|51.81|49.41|51.87|49.47|51.28|48.88|0
1656314400000|2022-06-27 07:20:00|51.77|49.37|51.27|48.87|51.78|49.38|51.2|48.8|0
1656314700000|2022-06-27 07:25:00|51.28|48.88|50.72|48.32|51.36|48.96|50.57|48.17|0
1656315000000|2022-06-27 07:30:00|50.67|48.27|50|47.6|50.77|48.37|50|47.6|0
1656315300000|2022-06-27 07:35:00|49.95|47.55|49.79|47.39|50.01|47.61|49.65|47.25|0
1656315600000|2022-06-27 07:40:00|49.85|47.45|50.43|48.03|50.44|48.04|49.81|47.41|0
1656315900000|2022-06-27 07:45:00|50.44|48.04|50.12|47.72|50.44|48.04|50.1|47.7|0
1656316200000|2022-06-27 07:50:00|50.14|47.74|49.84|47.44|50.14|47.74|49.74|47.34|0
1656316500000|2022-06-27 07:55:00|49.8|47.4|50.67|48.27|51.6|49.2|49.69|47.29|0
1656316800000|2022-06-27 08:00:00|50.69|48.29|50.69|48.29|50.89|48.49|50.47|48.07|0
1656317100000|2022-06-27 08:05:00|50.73|48.33|50.76|48.36|50.76|48.36|50.37|47.97|0
1656317400000|2022-06-27 08:10:00|50.78|48.38|50.46|48.06|50.84|48.44|50.46|48.06|0
1656317700000|2022-06-27 08:15:00|50.49|48.09|50.56|48.16|50.56|48.16|50.44|48.04|0
1656318000000|2022-06-27 08:20:00|50.54|48.14|50.76|48.36|50.77|48.37|50.49|48.09|0
1656318300000|2022-06-27 08:25:00|50.73|48.33|50.7|48.3|50.78|48.38|50.61|48.21|0
1656318600000|2022-06-27 08:30:00|50.71|48.31|50.83|48.43|50.89|48.49|50.66|48.26|0
1656318900000|2022-06-27 08:35:00|50.81|48.41|51.33|48.93|51.38|48.98|50.81|48.41|0
1656319200000|2022-06-27 08:40:00|51.31|48.91|51.31|48.91|51.46|49.06|51.21|48.81|0
1656319500000|2022-06-27 08:45:00|51.32|48.92|50.81|48.41|51.46|49.06|50.79|48.39|0
1656319800000|2022-06-27 08:50:00|50.78|48.38|51.16|48.76|51.16|48.76|50.72|48.32|0
1656320100000|2022-06-27 08:55:00|51.18|48.78|51.07|48.67|51.26|48.86|51.03|48.63|0
1656320400000|2022-06-27 09:00:00|51.05|48.65|51.13|48.73|51.13|48.73|51|48.6|0
1656320700000|2022-06-27 09:05:00|51.15|48.75|51.56|49.16|51.58|49.18|51.15|48.75|0
1656321000000|2022-06-27 09:10:00|51.53|49.13|51.15|48.75|51.53|49.13|50.95|48.55|0
1656321300000|2022-06-27 09:15:00|51.18|48.78|51.07|48.67|51.28|48.88|51.04|48.64|0
1656321600000|2022-06-27 09:20:00|51.05|48.65|51.01|48.61|51.09|48.69|50.83|48.43|0
1656321900000|2022-06-27 09:25:00|51|48.6|50.87|48.47|51.17|48.77|50.86|48.46|0
1656322200000|2022-06-27 09:30:00|50.92|48.52|51.09|48.69|51.09|48.69|50.79|48.39|0
1656322500000|2022-06-27 09:35:00|51.02|48.62|51.17|48.77|51.29|48.89|51|48.6|0
1656322800000|2022-06-27 09:40:00|51.14|48.74|51.06|48.66|51.32|48.92|51.04|48.64|0
1656323100000|2022-06-27 09:45:00|51.08|48.68|50.99|48.59|51.09|48.69|50.89|48.49|0
1656323400000|2022-06-27 09:50:00|51.01|48.61|51.21|48.81|51.21|48.81|50.94|48.54|0
1656323700000|2022-06-27 09:55:00|51.19|48.79|51.16|48.76|51.21|48.81|51.03|48.63|0
1656324000000|2022-06-27 10:00:00|51.14|48.74|51.17|48.77|51.35|48.95|51.03|48.63|0
1656324300000|2022-06-27 10:05:00|51.16|48.76|51.46|49.06|51.46|49.06|51.16|48.76|0
1656324600000|2022-06-27 10:10:00|51.45|49.05|51.61|49.21|51.61|49.21|51.41|49.01|0
1656324900000|2022-06-27 10:15:00|51.59|49.19|51.27|48.87|51.59|49.19|51.25|48.85|0
1656325200000|2022-06-27 10:20:00|51.25|48.85|51.43|49.03|51.43|49.03|51.22|48.82|0
1656325500000|2022-06-27 10:25:00|51.42|49.02|51.9|49.5|51.94|49.54|51.37|48.97|0
1656325800000|2022-06-27 10:30:00|51.91|49.51|51.18|48.78|51.97|49.57|51.18|48.78|0
1656326100000|2022-06-27 10:35:00|51.21|48.81|51.97|49.57|51.99|49.59|51.21|48.81|0
1656326400000|2022-06-27 10:40:00|51.94|49.54|51.74|49.34|52.15|49.75|51.7|49.3|0
1656326700000|2022-06-27 10:45:00|51.79|49.39|51.47|49.07|52.03|49.63|51.43|49.03|0
1656327000000|2022-06-27 10:50:00|51.5|49.1|51.35|48.95|51.55|49.15|51.33|48.93|0
1656327300000|2022-06-27 10:55:00|51.38|48.98|51.07|48.67|51.4|49|51.03|48.63|0
1656327600000|2022-06-27 11:00:00|51.05|48.65|50.97|48.57|51.16|48.76|50.94|48.54|0
1656327900000|2022-06-27 11:05:00|50.99|48.59|50.76|48.36|51.04|48.64|50.74|48.34|0
1656328200000|2022-06-27 11:10:00|50.74|48.34|50.66|48.26|50.79|48.39|50.64|48.24|0
1656328500000|2022-06-27 11:15:00|50.64|48.24|50.59|48.19|50.76|48.36|50.56|48.16|0
1656328800000|2022-06-27 11:20:00|50.61|48.21|50.66|48.26|50.66|48.26|50.58|48.18|0
1656329100000|2022-06-27 11:25:00|50.63|48.23|50.91|48.51|50.99|48.59|50.63|48.23|0
1656329400000|2022-06-27 11:30:00|50.92|48.52|50.51|48.11|50.92|48.52|50.51|48.11|0
1656329700000|2022-06-27 11:35:00|50.53|48.13|50.58|48.18|50.63|48.23|50.45|48.05|0
1656330000000|2022-06-27 11:40:00|50.57|48.17|50.53|48.13|50.63|48.23|50.48|48.08|0
1656330300000|2022-06-27 11:45:00|50.54|48.14|50.6|48.2|50.68|48.28|50.53|48.13|0
1656330600000|2022-06-27 11:50:00|50.55|48.15|50.67|48.27|50.7|48.3|50.55|48.15|0
1656330900000|2022-06-27 11:55:00|50.7|48.3|50.81|48.41|50.86|48.46|50.7|48.3|0
1656331200000|2022-06-27 12:00:00|50.8|48.4|50.75|48.35|50.85|48.45|50.67|48.27|0
1656331500000|2022-06-27 12:05:00|50.72|48.32|50.97|48.57|51.02|48.62|50.7|48.3|0
1656331800000|2022-06-27 12:10:00|51|48.6|50.97|48.57|51.22|48.82|50.79|48.39|0
1656332100000|2022-06-27 12:15:00|50.87|48.47|50.92|48.52|51.17|48.77|50.67|48.27|0
1656332400000|2022-06-27 12:20:00|50.89|48.49|51.09|48.69|51.12|48.72|50.87|48.47|0
1656332700000|2022-06-27 12:25:00|51.04|48.64|51.7|49.3|51.7|49.3|50.98|48.58|0
1656333000000|2022-06-27 12:30:00|51.6|49.2|52.14|49.74|52.24|49.84|51.45|49.05|0
1656333300000|2022-06-27 12:35:00|52.17|49.77|51.78|49.38|52.19|49.79|51.78|49.38|0
1656333600000|2022-06-27 12:40:00|51.79|49.39|51.62|49.22|51.91|49.51|51.52|49.12|0
1656333900000|2022-06-27 12:45:00|51.57|49.17|51.96|49.56|52.01|49.61|51.36|48.96|0
1656334200000|2022-06-27 12:50:00|51.98|49.58|52.33|49.93|52.34|49.94|51.85|49.45|0
1656334500000|2022-06-27 12:55:00|52.31|49.91|52.11|49.71|52.31|49.91|52.05|49.65|0
1656334800000|2022-06-27 13:00:00|52.05|49.65|51.8|49.4|52.11|49.71|51.72|49.32|0
1656335100000|2022-06-27 13:05:00|51.82|49.42|51.95|49.55|51.95|49.55|51.74|49.34|0
1656335400000|2022-06-27 13:10:00|51.97|49.57|51.69|49.29|52.08|49.68|51.66|49.26|0
1656335700000|2022-06-27 13:15:00|51.66|49.26|51.74|49.34|51.93|49.53|51.61|49.21|0
1656336000000|2022-06-27 13:20:00|51.77|49.37|51.61|49.21|51.79|49.39|51.43|49.03|0
1656336300000|2022-06-27 13:25:00|51.56|49.16|51.43|49.03|51.63|49.23|51.3|48.9|0
1656336600000|2022-06-27 13:30:00|51.38|48.98|52.66|50.26|52.75|50.35|50.75|48.35|0
1656336900000|2022-06-27 13:35:00|52.83|50.43|52.1|49.7|53.44|51.04|51.8|49.4|0
1656337200000|2022-06-27 13:40:00|52.16|49.76|53.06|50.66|53.26|50.86|52.15|49.75|0
1656337500000|2022-06-27 13:45:00|53.12|50.72|53.56|51.16|53.96|51.56|52.43|50.03|0
1656337800000|2022-06-27 13:50:00|53.61|51.21|52.12|49.72|53.77|51.37|52.06|49.66|0
1656338100000|2022-06-27 13:55:00|52.19|49.79|52.88|50.48|53.04|50.64|52.17|49.77|0
1656338400000|2022-06-27 14:00:00|52.89|50.49|51.26|48.86|52.89|50.49|51.05|48.65|0
1656338700000|2022-06-27 14:05:00|51.18|48.78|51.77|49.37|52.2|49.8|51.13|48.73|0
1656339000000|2022-06-27 14:10:00|51.72|49.32|52.04|49.64|52.45|50.05|51.59|49.19|0
1656339300000|2022-06-27 14:15:00|52.08|49.68|51.84|49.44|52.58|50.18|51.48|49.08|0
1656339600000|2022-06-27 14:20:00|51.82|49.42|51.9|49.5|52.26|49.86|51.12|48.72|0
1656339900000|2022-06-27 14:25:00|51.97|49.57|52.23|49.83|52.5|50.1|51.82|49.42|0
1656340200000|2022-06-27 14:30:00|52.42|50.02|51.8|49.4|52.5|50.1|51.42|49.02|0
1656340500000|2022-06-27 14:35:00|51.59|49.19|51.72|49.32|52.24|49.84|51.54|49.14|0
1656340800000|2022-06-27 14:40:00|51.75|49.35|51.08|48.68|51.98|49.58|51.05|48.65|0
1656341100000|2022-06-27 14:45:00|51.13|48.73|50.79|48.39|51.59|49.19|50.77|48.37|0
1656341400000|2022-06-27 14:50:00|50.74|48.34|50.57|48.17|51.33|48.93|50.16|47.76|0
1656341700000|2022-06-27 14:55:00|50.55|48.15|50.5|48.1|50.6|48.2|50.02|47.62|0
1656342000000|2022-06-27 15:00:00|50.45|48.05|50.8|48.4|50.95|48.55|50.29|47.89|0
1656342300000|2022-06-27 15:05:00|50.83|48.43|51.26|48.86|51.34|48.94|50.75|48.35|0
1656342600000|2022-06-27 15:10:00|51.36|48.96|50.84|48.44|51.46|49.06|50.66|48.26|0
1656342900000|2022-06-27 15:15:00|50.89|48.49|50.36|47.96|51.02|48.62|50.31|47.91|0
1656343200000|2022-06-27 15:20:00|50.38|47.98|50.27|47.87|50.51|48.11|49.6|47.2|0
1656343500000|2022-06-27 15:25:00|50.29|47.89|50.27|47.87|50.29|47.89|50.07|47.67|0
1656343800000|2022-06-27 15:30:00|50.24|47.84|50.8|48.4|50.82|48.42|50.24|47.84|0
1656344100000|2022-06-27 15:35:00|50.92|48.52|50.74|48.34|51.15|48.75|50.69|48.29|0
1656344400000|2022-06-27 15:40:00|50.72|48.32|50.29|47.89|50.81|48.41|50.16|47.76|0
1656344700000|2022-06-27 15:45:00|50.26|47.86|50.44|48.04|50.61|48.21|50.04|47.64|0
1656345000000|2022-06-27 15:50:00|50.49|48.09|50.74|48.34|50.79|48.39|50.44|48.04|0
1656345300000|2022-06-27 15:55:00|50.79|48.39|50.56|48.16|50.97|48.57|50.46|48.06|0
1656345600000|2022-06-27 16:00:00|50.64|48.24|51.27|48.87|51.48|49.08|50.43|48.03|0
1656345900000|2022-06-27 16:05:00|51.19|48.79|51.24|48.84|51.58|49.18|51.14|48.74|0
1656346200000|2022-06-27 16:10:00|51.3|48.9|51.4|49|51.58|49.18|51.14|48.74|0
1656346500000|2022-06-27 16:15:00|51.42|49.02|51.09|48.69|51.78|49.38|51.06|48.66|0
1656346800000|2022-06-27 16:20:00|51.06|48.66|51.6|49.2|51.63|49.23|50.96|48.56|0
1656347100000|2022-06-27 16:25:00|51.63|49.23|51.82|49.42|52.04|49.64|50.99|48.59|0
1656347400000|2022-06-27 16:30:00|51.9|49.5|52.23|49.83|52.39|49.99|51.87|49.47|0
1656347700000|2022-06-27 16:35:00|52.37|49.97|51.87|49.47|52.44|50.04|51.78|49.38|0
1656348000000|2022-06-27 16:40:00|51.89|49.49|51.38|48.98|51.97|49.57|51.38|48.98|0
1656348300000|2022-06-27 16:45:00|51.31|48.91|51.32|48.92|51.71|49.31|51.22|48.82|0
1656348600000|2022-06-27 16:50:00|51.37|48.97|51.04|48.64|51.45|49.05|50.96|48.56|0
1656348900000|2022-06-27 16:55:00|50.99|48.59|51.09|48.69|51.47|49.07|50.94|48.54|0
1656349200000|2022-06-27 17:00:00|50.99|48.59|51.73|49.33|51.91|49.51|50.99|48.59|0
1656349500000|2022-06-27 17:05:00|51.76|49.36|51.79|49.39|52.25|49.85|51.75|49.35|0
1656349800000|2022-06-27 17:10:00|51.78|49.38|51.2|48.8|51.78|49.38|51.09|48.69|0
1656350100000|2022-06-27 17:15:00|51.22|48.82|51.17|48.77|51.53|49.13|50.96|48.56|0
1656350400000|2022-06-27 17:20:00|51.12|48.72|51.27|48.87|51.5|49.1|51.01|48.61|0
1656350700000|2022-06-27 17:25:00|51.19|48.79|51.5|49.1|51.63|49.23|51.19|48.79|0
1656351000000|2022-06-27 17:30:00|51.58|49.18|51.78|49.38|51.89|49.49|51.47|49.07|0
1656351300000|2022-06-27 17:35:00|51.81|49.41|51.72|49.32|52.03|49.63|51.63|49.23|0
1656351600000|2022-06-27 17:40:00|51.78|49.38|52.22|49.82|52.41|50.01|51.65|49.25|0
1656351900000|2022-06-27 17:45:00|52.25|49.85|52.38|49.98|52.7|50.3|52.17|49.77|0
1656352200000|2022-06-27 17:50:00|52.3|49.9|52.17|49.77|52.46|50.06|51.98|49.58|0
1656352500000|2022-06-27 17:55:00|52.12|49.72|52.38|49.98|52.4|50|52.09|49.69|0
1656352800000|2022-06-27 18:00:00|52.4|50|51.7|49.3|52.64|50.24|51.62|49.22|0
1656353100000|2022-06-27 18:05:00|51.68|49.28|51.96|49.56|52.17|49.77|51.62|49.22|0
1656353400000|2022-06-27 18:10:00|51.93|49.53|51.67|49.27|52.14|49.74|51.52|49.12|0
1656353700000|2022-06-27 18:15:00|51.62|49.22|51.13|48.73|51.63|49.23|51.13|48.73|0
1656354000000|2022-06-27 18:20:00|51.1|48.7|51.36|48.96|51.51|49.11|51.1|48.7|0
1656354300000|2022-06-27 18:25:00|51.41|49.01|51.23|48.83|51.51|49.11|50.96|48.56|0
1656354600000|2022-06-27 18:30:00|51.29|48.89|50.77|48.37|51.47|49.07|50.77|48.37|0
1656354900000|2022-06-27 18:35:00|50.74|48.34|50.54|48.14|50.92|48.52|50.43|48.03|0
1656355200000|2022-06-27 18:40:00|50.52|48.12|50.84|48.44|51|48.6|50.52|48.12|0
1656355500000|2022-06-27 18:45:00|50.87|48.47|50.66|48.26|51.12|48.72|50.56|48.16|0
1656355800000|2022-06-27 18:50:00|50.69|48.29|50.97|48.57|51.15|48.75|50.69|48.29|0
1656356100000|2022-06-27 18:55:00|50.94|48.54|51.22|48.82|51.28|48.88|50.76|48.36|0
1656356400000|2022-06-27 19:00:00|51.28|48.88|52.03|49.63|52.11|49.71|51.09|48.69|0
1656356700000|2022-06-27 19:05:00|52.06|49.66|51.45|49.05|52.37|49.97|51.35|48.95|0
1656357000000|2022-06-27 19:10:00|51.51|49.11|50.81|48.41|51.53|49.13|50.78|48.38|0
1656357300000|2022-06-27 19:15:00|50.86|48.46|50.7|48.3|50.99|48.59|50.57|48.17|0
1656357600000|2022-06-27 19:20:00|50.73|48.33|51.03|48.63|51.14|48.74|50.68|48.28|0
1656357900000|2022-06-27 19:25:00|50.96|48.56|50.93|48.53|51.16|48.76|50.6|48.2|0
1656358200000|2022-06-27 19:30:00|50.96|48.56|51.45|49.05|51.47|49.07|50.96|48.56|0
1656358500000|2022-06-27 19:35:00|51.42|49.02|51.86|49.46|52.07|49.67|51.42|49.02|0
1656358800000|2022-06-27 19:40:00|51.91|49.51|50.9|48.5|52.02|49.62|50.9|48.5|0
1656359100000|2022-06-27 19:45:00|50.93|48.53|50.98|48.58|51.44|49.04|50.54|48.14|0
1656359400000|2022-06-27 19:50:00|51.52|49.12|52.07|49.67|52.38|49.98|51.52|49.12|0
1656359700000|2022-06-27 19:55:00|52.01|49.61|51.1|48.7|52.07|49.67|51.1|48.7|0
1656360000000|2022-06-27 20:00:00|50.87|48.47|50.82|48.42|51.07|48.67|50.56|48.16|0
1656360300000|2022-06-27 20:05:00|50.8|48.4|50.63|48.23|50.97|48.57|50.63|48.23|0
1656360600000|2022-06-27 20:10:00|50.66|48.26|50.76|48.36|50.84|48.44|50.53|48.13|0
1656360900000|2022-06-27 20:15:00|50.83|48.03|50.81|48.01|50.88|48.08|50.7|47.9|0
1656361200000|2022-06-27 20:20:00|50.83|48.03|50.33|47.53|51.3|48.5|50.21|47.41|0
1656361500000|2022-06-27 20:25:00|50.34|47.54|50.54|47.74|50.54|47.74|50.26|47.46|0
1656361800000|2022-06-27 20:30:00|50.52|47.72|50.54|47.74|50.59|47.79|50.44|47.64|0
1656362100000|2022-06-27 20:35:00|50.57|47.77|50.49|47.69|50.57|47.77|50.36|47.56|0
1656362400000|2022-06-27 20:40:00|50.51|47.71|50.54|47.74|50.59|47.79|50.46|47.66|0
1656362700000|2022-06-27 20:45:00|50.51|47.71|50.4|47.6|50.51|47.71|50.33|47.53|0
1656363000000|2022-06-27 20:50:00|50.38|47.58|50.43|47.63|50.48|47.68|50.31|47.51|0
1656363300000|2022-06-27 20:55:00|50.46|47.66|50.45|47.65|50.48|47.68|50.38|47.58|0
1656363600000|2022-06-27 21:00:00|50.44|47.64|50.36|47.56|50.44|47.64|50.36|47.56|0
1656363900000|2022-06-27 21:05:00|50.34|47.54|50.32|47.52|50.36|47.56|50.32|47.52|0
1656364200000|2022-06-27 21:10:00|50.33|47.53|50.33|47.53|50.33|47.53|50.31|47.51|0
1656364500000|2022-06-27 21:15:00|50.34|47.54|50.34|47.54|50.34|47.54|50.3|47.5|0
1656364800000|2022-06-27 21:20:00|50.33|47.53|50.35|47.55|50.37|47.57|50.33|47.53|0
1656365100000|2022-06-27 21:25:00|50.36|47.56|50.35|47.55|50.37|47.57|50.35|47.55|0
1656365400000|2022-06-27 21:30:00|50.36|47.56|50.36|47.56|50.38|47.58|50.35|47.55|0
1656365700000|2022-06-27 21:35:00|50.37|47.57|50.47|47.67|50.47|47.67|50.37|47.57|0
1656366000000|2022-06-27 21:40:00|50.46|47.66|50.56|47.76|50.56|47.76|50.46|47.66|0
1656366300000|2022-06-27 21:45:00|50.55|47.75|50.49|47.69|50.56|47.76|50.49|47.69|0
1656366600000|2022-06-27 21:50:00|50.48|47.68|50.48|47.68|50.53|47.73|50.46|47.66|0
1656366900000|2022-06-27 21:55:00|50.47|47.67|50.45|47.65|50.48|47.68|50.4|47.6|0
1656367200000|2022-06-27 22:00:00|50.25|47.45|50.73|47.93|50.77|47.97|50.22|47.42|0
1656367500000|2022-06-27 22:05:00|50.72|47.92|50.65|47.85|50.77|47.97|50.64|47.84|0
1656367800000|2022-06-27 22:10:00|50.64|47.84|50.69|47.89|50.82|48.02|50.56|47.76|0
1656368100000|2022-06-27 22:15:00|50.65|47.85|50.79|47.99|50.79|47.99|50.64|47.84|0
1656368400000|2022-06-27 22:20:00|50.76|47.96|50.79|47.99|50.84|48.04|50.74|47.94|0
1656368700000|2022-06-27 22:25:00|50.8|48|50.71|47.91|50.81|48.01|50.66|47.86|0
1656369000000|2022-06-27 22:30:00|50.72|47.92|50.71|47.91|50.78|47.98|50.68|47.88|0
1656369300000|2022-06-27 22:35:00|50.69|47.89|50.73|47.93|50.74|47.94|50.65|47.85|0
1656369600000|2022-06-27 22:40:00|50.7|47.9|50.45|47.65|50.75|47.95|50.45|47.65|0
1656369900000|2022-06-27 22:45:00|50.42|47.62|50.34|47.54|50.42|47.62|50.27|47.47|0
1656370200000|2022-06-27 22:50:00|50.36|47.56|50.29|47.49|50.37|47.57|50.27|47.47|0
1656370500000|2022-06-27 22:55:00|50.28|47.48|50.29|47.49|50.29|47.49|50.24|47.44|0
1656370800000|2022-06-27 23:00:00|50.26|47.46|50.42|47.62|50.42|47.62|50.05|47.25|0
1656371100000|2022-06-27 23:05:00|50.44|47.64|50.31|47.51|50.49|47.69|50.31|47.51|0
1656371400000|2022-06-27 23:10:00|50.29|47.49|50.3|47.5|50.39|47.59|50.18|47.38|0
1656371700000|2022-06-27 23:15:00|50.28|47.48|50.31|47.51|50.41|47.61|50.28|47.48|0
1656372000000|2022-06-27 23:20:00|50.3|47.5|50.33|47.53|50.36|47.56|50.28|47.48|0
1656372300000|2022-06-27 23:25:00|50.32|47.52|50.3|47.5|50.36|47.56|50.28|47.48|0
1656372600000|2022-06-27 23:30:00|50.29|47.49|50.38|47.58|50.38|47.58|50.29|47.49|0
1656372900000|2022-06-27 23:35:00|50.39|47.59|50.4|47.6|50.43|47.63|50.38|47.58|0
1656373200000|2022-06-27 23:40:00|50.42|47.62|50.5|47.7|50.5|47.7|50.4|47.6|0
1656373500000|2022-06-27 23:45:00|50.48|47.68|50.32|47.52|50.48|47.68|50.32|47.52|0
1656373800000|2022-06-27 23:50:00|50.35|47.55|50.63|47.83|50.63|47.83|50.34|47.54|0
1656374100000|2022-06-27 23:55:00|50.65|47.85|50.37|47.57|50.65|47.85|50.37|47.57|0
1656374400000|2022-06-28 00:00:00|50.4|47.6|49.89|47.09|50.42|47.62|49.69|46.89|0
1656374700000|2022-06-28 00:05:00|49.86|47.06|49.7|46.9|49.95|47.15|49.61|46.81|0
1656375000000|2022-06-28 00:10:00|49.71|46.91|49.78|46.98|49.8|47|49.58|46.78|0
1656375300000|2022-06-28 00:15:00|49.76|46.96|49.78|46.98|49.78|46.98|49.66|46.86|0
1656375600000|2022-06-28 00:20:00|49.81|47.01|49.93|47.13|50|47.2|49.81|47.01|0
1656375900000|2022-06-28 00:25:00|49.89|47.09|49.88|47.08|49.96|47.16|49.85|47.05|0
1656376200000|2022-06-28 00:30:00|49.89|47.09|49.8|47|50.3|47.5|49.8|47|0
1656376500000|2022-06-28 00:35:00|49.83|47.03|49.9|47.1|49.93|47.13|49.8|47|0
1656376800000|2022-06-28 00:40:00|49.89|47.09|49.87|47.07|49.93|47.13|49.82|47.02|0
1656377100000|2022-06-28 00:45:00|49.89|47.09|50.02|47.22|50.1|47.3|49.87|47.07|0
1656377400000|2022-06-28 00:50:00|50|47.2|50.2|47.4|50.34|47.54|50|47.2|0
1656377700000|2022-06-28 00:55:00|50.21|47.41|50.05|47.25|50.23|47.43|50.05|47.25|0
1656378000000|2022-06-28 01:00:00|50.07|47.27|50.02|47.22|50.1|47.3|49.99|47.19|0
1656378300000|2022-06-28 01:05:00|49.99|47.19|50.03|47.23|50.11|47.31|49.97|47.17|0
1656378600000|2022-06-28 01:10:00|50.02|47.22|49.89|47.09|50.08|47.28|49.87|47.07|0
1656378900000|2022-06-28 01:15:00|49.87|47.07|49.84|47.04|49.99|47.19|49.84|47.04|0
1656379200000|2022-06-28 01:20:00|49.86|47.06|50.11|47.31|50.11|47.31|49.84|47.04|0
1656379500000|2022-06-28 01:25:00|50.1|47.3|50.44|47.64|50.55|47.75|50.04|47.24|0
1656379800000|2022-06-28 01:30:00|50.42|47.62|50.49|47.69|50.62|47.82|50.26|47.46|0
1656380100000|2022-06-28 01:35:00|50.48|47.68|50.35|47.55|50.57|47.77|50.25|47.45|0
1656380400000|2022-06-28 01:40:00|50.34|47.54|50.52|47.72|50.52|47.72|50.26|47.46|0
1656380700000|2022-06-28 01:45:00|50.54|47.74|51.21|48.41|51.23|48.43|50.52|47.72|0
1656381000000|2022-06-28 01:50:00|51.23|48.43|51.49|48.69|51.54|48.74|51.08|48.28|0
1656381300000|2022-06-28 01:55:00|51.54|48.74|51.83|49.03|51.96|49.16|51.44|48.64|0
1656381600000|2022-06-28 02:00:00|51.8|49|51.54|48.74|51.8|49|51.44|48.64|0
1656381900000|2022-06-28 02:05:00|51.51|48.71|51.2|48.4|51.51|48.71|51.18|48.38|0
1656382200000|2022-06-28 02:10:00|51.18|48.38|51.43|48.63|51.46|48.66|51.18|48.38|0
1656382500000|2022-06-28 02:15:00|51.46|48.66|51.47|48.67|51.48|48.68|51.25|48.45|0
1656382800000|2022-06-28 02:20:00|51.46|48.66|51.81|49.01|52|49.2|51.46|48.66|0
1656383100000|2022-06-28 02:25:00|51.83|49.03|52.52|49.72|52.82|50.02|51.66|48.86|0
1656383400000|2022-06-28 02:30:00|52.58|49.78|52.32|49.52|52.72|49.92|52.32|49.52|0
1656383700000|2022-06-28 02:35:00|52.29|49.49|52.26|49.46|52.42|49.62|52.18|49.38|0
1656384000000|2022-06-28 02:40:00|52.24|49.44|52.34|49.54|52.43|49.63|52.18|49.38|0
1656384300000|2022-06-28 02:45:00|52.33|49.53|52.13|49.33|52.5|49.7|52.08|49.28|0
1656384600000|2022-06-28 02:50:00|52.15|49.35|52.02|49.22|52.15|49.35|51.89|49.09|0
1656384900000|2022-06-28 02:55:00|52.05|49.25|51.95|49.15|52.06|49.26|51.86|49.06|0
1656385200000|2022-06-28 03:00:00|51.89|49.09|51.91|49.11|52.03|49.23|51.89|49.09|0
1656385500000|2022-06-28 03:05:00|51.94|49.14|51.51|48.71|51.96|49.16|51.39|48.59|0
1656385800000|2022-06-28 03:10:00|51.53|48.73|51.7|48.9|51.73|48.93|51.52|48.72|0
1656386100000|2022-06-28 03:15:00|51.71|48.91|51.69|48.89|51.86|49.06|51.62|48.82|0
1656386400000|2022-06-28 03:20:00|51.7|48.9|51.8|49|51.93|49.13|51.7|48.9|0
1656386700000|2022-06-28 03:25:00|51.77|48.97|51.36|48.56|51.77|48.97|51.28|48.48|0
1656387000000|2022-06-28 03:30:00|51.3|48.5|51.33|48.53|51.36|48.56|51.08|48.28|0
1656387300000|2022-06-28 03:35:00|51.34|48.54|51.43|48.63|51.46|48.66|51.25|48.45|0
1656387600000|2022-06-28 03:40:00|51.42|48.62|51.35|48.55|51.43|48.63|51.3|48.5|0
1656387900000|2022-06-28 03:45:00|51.33|48.53|51.22|48.42|51.35|48.55|51.14|48.34|0
1656388200000|2022-06-28 03:50:00|51.21|48.41|51.37|48.57|51.48|48.68|51.17|48.37|0
1656388500000|2022-06-28 03:55:00|51.4|48.6|51.32|48.52|51.49|48.69|51.32|48.52|0
1656388800000|2022-06-28 04:00:00|51.29|48.49|51.12|48.32|51.37|48.57|51.12|48.32|0
1656389100000|2022-06-28 04:05:00|51.11|48.31|51.21|48.41|51.29|48.49|51.09|48.29|0
1656389400000|2022-06-28 04:10:00|51.24|48.44|51.24|48.44|51.32|48.52|51.21|48.41|0
1656389700000|2022-06-28 04:15:00|51.25|48.45|51.68|48.88|51.7|48.9|51.25|48.45|0
1656390000000|2022-06-28 04:20:00|51.67|48.87|51.57|48.77|51.73|48.93|51.55|48.75|0
1656390300000|2022-06-28 04:25:00|51.59|48.79|51.49|48.69|51.68|48.88|51.47|48.67|0
1656390600000|2022-06-28 04:30:00|51.48|48.68|51.02|48.22|51.49|48.69|51.02|48.22|0
1656390900000|2022-06-28 04:35:00|51.01|48.21|51|48.2|51.02|48.22|50.89|48.09|0
1656391200000|2022-06-28 04:40:00|50.97|48.17|51.15|48.35|51.2|48.4|50.95|48.15|0
1656391500000|2022-06-28 04:45:00|51.14|48.34|51.15|48.35|51.25|48.45|51.11|48.31|0
1656391800000|2022-06-28 04:50:00|51.17|48.37|51.34|48.54|51.42|48.62|51.15|48.35|0
1656392100000|2022-06-28 04:55:00|51.33|48.53|51.33|48.53|51.43|48.63|51.31|48.51|0
1656392400000|2022-06-28 05:00:00|51.31|48.51|51.19|48.39|51.34|48.54|50.91|48.11|0
1656392700000|2022-06-28 05:05:00|51.22|48.42|50.95|48.15|51.32|48.52|50.9|48.1|0
1656393000000|2022-06-28 05:10:00|50.94|48.14|50.96|48.16|51.06|48.26|50.88|48.08|0
1656393300000|2022-06-28 05:15:00|50.95|48.15|51.03|48.23|51.09|48.29|50.93|48.13|0
1656393600000|2022-06-28 05:20:00|51.05|48.25|51.1|48.3|51.18|48.38|51.01|48.21|0
1656393900000|2022-06-28 05:25:00|51.14|48.34|51.08|48.28|51.24|48.44|50.96|48.16|0
1656394200000|2022-06-28 05:30:00|51.03|48.23|50.88|48.08|51.11|48.31|50.88|48.08|0
1656394500000|2022-06-28 05:35:00|50.9|48.1|50.62|47.82|50.9|48.1|50.46|47.66|0
1656394800000|2022-06-28 05:40:00|50.6|47.8|50.74|47.94|50.82|48.02|50.54|47.74|0
1656395100000|2022-06-28 05:45:00|50.72|47.92|50.66|47.86|50.82|48.02|50.59|47.79|0
1656395400000|2022-06-28 05:50:00|50.69|47.89|50.74|47.94|50.79|47.99|50.61|47.81|0
1656395700000|2022-06-28 05:55:00|50.73|47.93|50.69|47.89|50.74|47.94|50.53|47.73|0
1656396000000|2022-06-28 06:00:00|50.58|47.78|50.12|47.32|50.64|47.84|50.12|47.32|0
1656396300000|2022-06-28 06:05:00|50.2|47.4|49.39|46.59|50.28|47.48|49.32|46.52|0
1656396600000|2022-06-28 06:10:00|49.42|46.62|48.99|46.19|49.44|46.64|48.57|45.77|0
1656396900000|2022-06-28 06:15:00|49.02|46.22|48.94|46.14|49.1|46.3|48.67|45.87|0
1656397200000|2022-06-28 06:20:00|48.96|46.16|48.94|46.14|49.01|46.21|48.79|45.99|0
1656397500000|2022-06-28 06:25:00|48.95|46.15|48.84|46.04|48.99|46.19|48.81|46.01|0
1656397800000|2022-06-28 06:30:00|48.81|46.01|49.05|46.25|49.13|46.33|48.79|45.99|0
1656398100000|2022-06-28 06:35:00|49.03|46.23|49.11|46.31|49.33|46.53|49.02|46.22|0
1656398400000|2022-06-28 06:40:00|49.16|46.36|48.91|46.11|49.18|46.38|48.83|46.03|0
1656398700000|2022-06-28 06:45:00|48.94|46.14|48.93|46.13|49.03|46.23|48.81|46.01|0
1656399000000|2022-06-28 06:50:00|48.91|46.11|49.58|46.78|49.58|46.78|48.88|46.08|0
1656399300000|2022-06-28 06:55:00|49.6|46.8|49.74|46.94|49.82|47.02|49.58|46.78|0
1656399600000|2022-06-28 07:00:00|49.76|46.96|49.4|46.6|49.76|46.96|49.19|46.39|0
1656399900000|2022-06-28 07:05:00|49.2|46.8|49.53|47.13|49.69|47.29|49.19|46.79|0
1656400200000|2022-06-28 07:10:00|49.56|47.16|48.61|46.21|49.56|47.16|48.38|45.98|0
1656400500000|2022-06-28 07:15:00|48.64|46.24|49.13|46.73|49.13|46.73|48.57|46.17|0
1656400800000|2022-06-28 07:20:00|49.19|46.79|49.47|47.07|49.72|47.32|49.09|46.69|0
1656401100000|2022-06-28 07:25:00|49.48|47.08|50.16|47.76|50.26|47.86|49.46|47.06|0
1656401400000|2022-06-28 07:30:00|50.15|47.75|50.83|48.43|51.01|48.61|50.15|47.75|0
1656401700000|2022-06-28 07:35:00|50.88|48.48|51.08|48.68|51.08|48.68|50.53|48.13|0
1656402000000|2022-06-28 07:40:00|51|48.6|51.08|48.68|51.12|48.72|50.84|48.44|0
1656402300000|2022-06-28 07:45:00|51.09|48.69|51.4|49|51.57|49.17|50.86|48.46|0
1656402600000|2022-06-28 07:50:00|51.36|48.96|50.84|48.44|51.44|49.04|50.71|48.31|0
1656402900000|2022-06-28 07:55:00|50.83|48.43|50.64|48.24|50.92|48.52|50.61|48.21|0
1656403200000|2022-06-28 08:00:00|50.63|48.23|50.26|47.86|50.74|48.34|50.23|47.83|0
1656403500000|2022-06-28 08:05:00|50.28|47.88|50.43|48.03|50.43|48.03|50.03|47.63|0
1656403800000|2022-06-28 08:10:00|50.4|48|50.43|48.03|50.48|48.08|50.33|47.93|0
1656404100000|2022-06-28 08:15:00|50.44|48.04|50.4|48|50.51|48.11|50.23|47.83|0
1656404400000|2022-06-28 08:20:00|50.38|47.98|50.63|48.23|50.76|48.36|50.06|47.66|0
1656404700000|2022-06-28 08:25:00|50.6|48.2|50.48|48.08|50.65|48.25|50.43|48.03|0
1656405000000|2022-06-28 08:30:00|50.47|48.07|50.73|48.33|50.73|48.33|50.45|48.05|0
1656405300000|2022-06-28 08:35:00|50.78|48.38|50.3|47.9|50.78|48.38|50.28|47.88|0
1656405600000|2022-06-28 08:40:00|50.33|47.93|50.6|48.2|50.63|48.23|50.33|47.93|0
1656405900000|2022-06-28 08:45:00|50.63|48.23|50.55|48.15|50.7|48.3|50.45|48.05|0
1656406200000|2022-06-28 08:50:00|50.56|48.16|50.35|47.95|50.56|48.16|50.35|47.95|0
1656406500000|2022-06-28 08:55:00|50.32|47.92|50.02|47.62|50.36|47.96|49.99|47.59|0
1656406800000|2022-06-28 09:00:00|50.07|47.67|50.04|47.64|50.15|47.75|49.97|47.57|0
1656407100000|2022-06-28 09:05:00|50.08|47.68|49.91|47.51|50.08|47.68|49.86|47.46|0
1656407400000|2022-06-28 09:10:00|49.89|47.49|49.71|47.31|49.89|47.49|49.64|47.24|0
1656407700000|2022-06-28 09:15:00|49.66|47.26|49.19|46.79|50.11|47.71|49.16|46.76|0
1656408000000|2022-06-28 09:20:00|49.14|46.74|49.13|46.73|49.19|46.79|48.95|46.55|0
1656408300000|2022-06-28 09:25:00|49.11|46.71|48.99|46.59|49.14|46.74|48.9|46.5|0
1656408600000|2022-06-28 09:30:00|49|46.6|49.36|46.96|49.4|47|48.94|46.54|0
1656408900000|2022-06-28 09:35:00|49.35|46.95|49.56|47.16|49.66|47.26|49.28|46.88|0
1656409200000|2022-06-28 09:40:00|49.54|47.14|49.71|47.31|49.76|47.36|49.52|47.12|0
1656409500000|2022-06-28 09:45:00|49.69|47.29|49.68|47.28|49.78|47.38|49.5|47.1|0
1656409800000|2022-06-28 09:50:00|49.65|47.25|49.48|47.08|49.65|47.25|49.27|46.87|0
1656410100000|2022-06-28 09:55:00|49.5|47.1|49.66|47.26|49.75|47.35|49.38|46.98|0
1656410400000|2022-06-28 10:00:00|49.68|47.28|49.61|47.21|49.69|47.29|49.42|47.02|0
1656410700000|2022-06-28 10:05:00|49.62|47.22|49.72|47.32|49.76|47.36|49.51|47.11|0
1656411000000|2022-06-28 10:10:00|49.82|47.42|49.78|47.38|49.85|47.45|49.65|47.25|0
1656411300000|2022-06-28 10:15:00|49.77|47.37|49.69|47.29|49.8|47.4|49.64|47.24|0
1656411600000|2022-06-28 10:20:00|49.71|47.31|49.47|47.07|49.72|47.32|49.39|46.99|0
1656411900000|2022-06-28 10:25:00|49.52|47.12|49.45|47.05|49.58|47.18|49.42|47.02|0
1656412200000|2022-06-28 10:30:00|49.49|47.09|49.2|46.8|49.49|47.09|49.19|46.79|0
1656412500000|2022-06-28 10:35:00|49.21|46.81|49.29|46.89|49.36|46.96|49.21|46.81|0
1656412800000|2022-06-28 10:40:00|49.26|46.86|49.4|47|49.54|47.14|49.21|46.81|0
1656413100000|2022-06-28 10:45:00|49.41|47.01|49.41|47.01|49.51|47.11|49.28|46.88|0
1656413400000|2022-06-28 10:50:00|49.42|47.02|49.21|46.81|49.48|47.08|49.21|46.81|0
1656413700000|2022-06-28 10:55:00|49.2|46.8|49.09|46.69|49.31|46.91|49|46.6|0
1656414000000|2022-06-28 11:00:00|49.12|46.72|49.33|46.93|49.43|47.03|49.08|46.68|0
1656414300000|2022-06-28 11:05:00|49.38|46.98|49.05|46.65|49.42|47.02|49.05|46.65|0
1656414600000|2022-06-28 11:10:00|49.03|46.63|49.05|46.65|49.18|46.78|49|46.6|0
1656414900000|2022-06-28 11:15:00|49.1|46.7|49.1|46.7|49.15|46.75|49.05|46.65|0
1656415200000|2022-06-28 11:20:00|49.07|46.67|49.07|46.67|49.17|46.77|49.04|46.64|0
1656415500000|2022-06-28 11:25:00|49.1|46.7|48.81|46.41|49.21|46.81|48.8|46.4|0
1656415800000|2022-06-28 11:30:00|48.82|46.42|48.92|46.52|48.96|46.56|48.82|46.42|0
1656416100000|2022-06-28 11:35:00|48.95|46.55|49.04|46.64|49.12|46.72|48.9|46.5|0
1656416400000|2022-06-28 11:40:00|49.07|46.67|48.92|46.52|49.12|46.72|48.91|46.51|0
1656416700000|2022-06-28 11:45:00|48.94|46.54|49.02|46.62|49.04|46.64|48.92|46.52|0
1656417000000|2022-06-28 11:50:00|49.03|46.63|49.13|46.73|49.24|46.84|49.01|46.61|0
1656417300000|2022-06-28 11:55:00|49.14|46.74|49.06|46.66|49.31|46.91|49.04|46.64|0
1656417600000|2022-06-28 12:00:00|49.09|46.69|49.04|46.64|49.21|46.81|48.96|46.56|0
1656417900000|2022-06-28 12:05:00|49.06|46.66|49.18|46.78|49.26|46.86|49.01|46.61|0
1656418200000|2022-06-28 12:10:00|49.17|46.77|49.26|46.86|49.38|46.98|49.16|46.76|0
1656418500000|2022-06-28 12:15:00|49.31|46.91|49.63|47.23|49.7|47.3|49.14|46.74|0
1656418800000|2022-06-28 12:20:00|49.65|47.25|49.83|47.43|50.11|47.71|49.58|47.18|0
1656419100000|2022-06-28 12:25:00|49.85|47.45|50.41|48.01|50.46|48.06|49.83|47.43|0
1656419400000|2022-06-28 12:30:00|50.38|47.98|50.64|48.24|50.69|48.29|50.1|47.7|0
1656419700000|2022-06-28 12:35:00|50.61|48.21|50.23|47.83|50.64|48.24|50.18|47.78|0
1656420000000|2022-06-28 12:40:00|50.2|47.8|50.05|47.65|50.2|47.8|49.85|47.45|0
1656420300000|2022-06-28 12:45:00|50.02|47.62|49.95|47.55|50.02|47.62|49.87|47.47|0
1656420600000|2022-06-28 12:50:00|49.92|47.52|49.84|47.44|50.05|47.65|49.74|47.34|0
1656420900000|2022-06-28 12:55:00|49.87|47.47|49.77|47.37|49.87|47.47|49.69|47.29|0
1656421200000|2022-06-28 13:00:00|49.74|47.34|49.64|47.24|49.74|47.34|49.54|47.14|0
1656421500000|2022-06-28 13:05:00|49.61|47.21|49.49|47.09|49.61|47.21|49.41|47.01|0
1656421800000|2022-06-28 13:10:00|49.46|47.06|49.74|47.34|49.84|47.44|49.46|47.06|0
1656422100000|2022-06-28 13:15:00|49.76|47.36|49.56|47.16|49.76|47.36|49.53|47.13|0
1656422400000|2022-06-28 13:20:00|49.53|47.13|49.63|47.23|49.68|47.28|49.43|47.03|0
1656422700000|2022-06-28 13:25:00|49.61|47.21|49.63|47.23|49.82|47.42|49.46|47.06|0
1656423000000|2022-06-28 13:30:00|49.76|47.36|47.44|45.04|49.76|47.36|47.18|44.78|0
1656423300000|2022-06-28 13:35:00|47.37|44.97|47.51|45.11|48.69|46.29|47.08|44.68|0
1656423600000|2022-06-28 13:40:00|47.61|45.21|47.7|45.3|48.09|45.69|47.42|45.02|0
1656423900000|2022-06-28 13:45:00|47.58|45.18|47.58|45.18|48.38|45.98|47.53|45.13|0
1656424200000|2022-06-28 13:50:00|47.53|45.13|48.12|45.72|48.21|45.81|47.51|45.11|0
1656424500000|2022-06-28 13:55:00|48.14|45.74|48.34|45.94|49.22|46.82|48.07|45.67|0
1656424800000|2022-06-28 14:00:00|48.39|45.99|49.24|46.84|49.44|47.04|48.04|45.64|0
1656425100000|2022-06-28 14:05:00|49.31|46.91|49.35|46.95|49.71|47.31|48.41|46.01|0
1656425400000|2022-06-28 14:10:00|49.45|47.05|48.85|46.45|49.45|47.05|48.78|46.38|0
1656425700000|2022-06-28 14:15:00|48.9|46.5|49.38|46.98|49.38|46.98|48.77|46.37|0
1656426000000|2022-06-28 14:20:00|49.43|47.03|49.75|47.35|50.13|47.73|49.23|46.83|0
1656426300000|2022-06-28 14:25:00|49.78|47.38|50.38|47.98|50.41|48.01|49.5|47.1|0
1656426600000|2022-06-28 14:30:00|50.54|48.14|50.44|48.04|51.54|49.14|49.41|47.01|0
1656426900000|2022-06-28 14:35:00|50.47|48.07|50.03|47.63|50.54|48.14|49.93|47.53|0
1656427200000|2022-06-28 14:40:00|50.06|47.66|50|47.6|50.77|48.37|49.95|47.55|0
1656427500000|2022-06-28 14:45:00|50.08|47.68|50.9|48.5|51.18|48.78|50|47.6|0
1656427800000|2022-06-28 14:50:00|50.85|48.45|51.05|48.65|51.36|48.96|50.67|48.27|0
1656428100000|2022-06-28 14:55:00|51.03|48.63|50.28|47.88|51.08|48.68|50.28|47.88|0
1656428400000|2022-06-28 15:00:00|50.3|47.9|50.4|48|50.82|48.42|50.12|47.72|0
1656428700000|2022-06-28 15:05:00|50.35|47.95|50.48|48.08|50.89|48.49|50.28|47.88|0
1656429000000|2022-06-28 15:10:00|50.45|48.05|49.92|47.52|50.63|48.23|49.45|47.05|0
1656429300000|2022-06-28 15:15:00|49.94|47.54|50.98|48.58|51.03|48.63|49.89|47.49|0
1656429600000|2022-06-28 15:20:00|51.03|48.63|51.98|49.58|51.98|49.58|50.85|48.45|0
1656429900000|2022-06-28 15:25:00|52|49.6|53.4|51|53.87|51.47|51.87|49.47|0
1656430200000|2022-06-28 15:30:00|53.48|51.08|52.07|49.67|53.54|51.14|51.96|49.56|0
1656430500000|2022-06-28 15:35:00|52.12|49.72|53.06|50.66|53.11|50.71|51.99|49.59|0
1656430800000|2022-06-28 15:40:00|53.11|50.71|53.74|51.34|53.85|51.45|52.95|50.55|0
1656431100000|2022-06-28 15:45:00|53.71|51.31|53.9|51.5|54.18|51.78|53.3|50.9|0
1656431400000|2022-06-28 15:50:00|53.88|51.48|54.48|52.08|54.65|52.25|53.88|51.48|0
1656431700000|2022-06-28 15:55:00|54.59|52.19|54.48|52.08|54.93|52.53|53.59|51.19|0
1656432000000|2022-06-28 16:00:00|54.51|52.11|55.18|52.78|55.29|52.89|54.34|51.94|0
1656432300000|2022-06-28 16:05:00|55.21|52.81|54.63|52.23|55.36|52.96|54.6|52.2|0
1656432600000|2022-06-28 16:10:00|54.74|52.34|54.6|52.2|54.79|52.39|54.05|51.65|0
1656432900000|2022-06-28 16:15:00|54.65|52.25|54.62|52.22|55.44|53.04|54.6|52.2|0
1656433200000|2022-06-28 16:20:00|54.65|52.25|54.67|52.27|55.05|52.65|54.35|51.95|0
1656433500000|2022-06-28 16:25:00|54.73|52.33|54.17|51.77|54.73|52.33|54.17|51.77|0
1656433800000|2022-06-28 16:30:00|54.12|51.72|54.55|52.15|54.86|52.46|54.11|51.71|0
1656434100000|2022-06-28 16:35:00|54.47|52.07|53.89|51.49|54.47|52.07|53.7|51.3|0
1656434400000|2022-06-28 16:40:00|53.86|51.46|53.72|51.32|53.97|51.57|53.4|51|0
1656434700000|2022-06-28 16:45:00|53.64|51.24|52.7|50.3|53.86|51.46|52.19|49.79|0
1656435000000|2022-06-28 16:50:00|52.67|50.27|53.55|51.15|53.55|51.15|52.29|49.89|0
1656435300000|2022-06-28 16:55:00|53.52|51.12|53.19|50.79|53.52|51.12|53|50.6|0
1656435600000|2022-06-28 17:00:00|53.22|50.82|53.69|51.29|54.02|51.62|53.19|50.79|0
1656435900000|2022-06-28 17:05:00|53.63|51.23|54.91|52.51|54.91|52.51|53.63|51.23|0
1656436200000|2022-06-28 17:10:00|54.88|52.48|55.02|52.62|55.1|52.7|53.93|51.53|0
1656436500000|2022-06-28 17:15:00|55.05|52.65|54.38|51.98|55.08|52.68|54.04|51.64|0
1656436800000|2022-06-28 17:20:00|54.41|52.01|54.1|51.7|54.8|52.4|54.04|51.64|0
1656437100000|2022-06-28 17:25:00|54.13|51.73|53.69|51.29|54.49|52.09|53.57|51.17|0
1656437400000|2022-06-28 17:30:00|53.76|51.36|54.09|51.69|54.09|51.69|53.51|51.11|0
1656437700000|2022-06-28 17:35:00|54.12|51.72|54.46|52.06|54.71|52.31|54.09|51.69|0
1656438000000|2022-06-28 17:40:00|54.57|52.17|54.76|52.36|54.82|52.42|53.99|51.59|0
1656438300000|2022-06-28 17:45:00|54.82|52.42|54.65|52.25|54.85|52.45|54.42|52.02|0
1656438600000|2022-06-28 17:50:00|54.62|52.22|54.79|52.39|54.79|52.39|54.31|51.91|0
1656438900000|2022-06-28 17:55:00|54.81|52.41|54.76|52.36|54.93|52.53|54.45|52.05|0
1656439200000|2022-06-28 18:00:00|54.73|52.33|54.84|52.44|54.92|52.52|53.95|51.55|0
1656439500000|2022-06-28 18:05:00|54.87|52.47|55.32|52.92|55.4|53|54.7|52.3|0
1656439800000|2022-06-28 18:10:00|55.34|52.94|55.91|53.51|56|53.6|55.17|52.77|0
1656440100000|2022-06-28 18:15:00|55.88|53.48|56.31|53.91|56.31|53.91|55.71|53.31|0
1656440400000|2022-06-28 18:20:00|56.64|53.76|56.77|53.89|56.8|53.92|55.6|52.72|0
1656440700000|2022-06-28 18:25:00|56.8|53.92|56.51|53.63|56.85|53.97|56.42|53.54|0
1656441000000|2022-06-28 18:30:00|56.59|53.71|57.17|54.29|57.2|54.32|56.56|53.68|0
1656441300000|2022-06-28 18:35:00|57.2|54.32|57.58|54.7|57.6|54.72|57.17|54.29|0
1656441600000|2022-06-28 18:40:00|57.6|54.72|57.33|54.45|58.05|55.17|57.02|54.14|0
1656441900000|2022-06-28 18:45:00|57.36|54.48|56.43|53.55|57.44|54.56|56.4|53.52|0
1656442200000|2022-06-28 18:50:00|56.46|53.58|56.66|53.78|56.89|54.01|56.4|53.52|0
1656442500000|2022-06-28 18:55:00|56.69|53.81|56.97|54.09|57.06|54.18|56.46|53.58|0
1656442800000|2022-06-28 19:00:00|57|54.12|57.55|54.67|57.61|54.73|56.51|53.63|0
1656443100000|2022-06-28 19:05:00|57.53|54.65|57.55|54.67|57.82|54.94|57.38|54.5|0
1656443400000|2022-06-28 19:10:00|57.52|54.64|57.06|54.18|57.82|54.94|57.03|54.15|0
1656443700000|2022-06-28 19:15:00|57|54.12|56.71|53.83|57.3|54.42|56.63|53.75|0
1656444000000|2022-06-28 19:20:00|56.74|53.86|56.16|53.28|57.12|54.24|56.14|53.26|0
1656444300000|2022-06-28 19:25:00|56.14|53.26|55.89|53.49|56.92|54.52|55.79|53.26|0
1656444600000|2022-06-28 19:30:00|55.95|53.55|56.21|53.81|56.29|53.89|55.6|53.2|0
1656444900000|2022-06-28 19:35:00|56.15|53.75|56.11|53.71|56.72|54.32|55.92|53.52|0
1656445200000|2022-06-28 19:40:00|56.08|53.68|56.69|54.29|56.89|54.49|56.03|53.63|0
1656445500000|2022-06-28 19:45:00|56.72|54.32|56.75|54.35|57.16|54.76|56.46|54.06|0
1656445800000|2022-06-28 19:50:00|56.66|54.26|56.53|54.13|57.27|54.87|56.48|54.08|0
1656446100000|2022-06-28 19:55:00|56.49|54.09|57.07|54.67|57.3|54.9|56.49|54.09|0
1656446400000|2022-06-28 20:00:00|56.96|54.56|57.22|54.82|57.45|55.05|56.78|54.38|0
1656446700000|2022-06-28 20:05:00|57.19|54.79|57.3|54.9|57.42|55.02|57.19|54.79|0
1656447000000|2022-06-28 20:10:00|57.27|54.87|57.1|54.7|57.3|54.9|56.95|54.55|0
1656447300000|2022-06-28 20:15:00|57.28|54.48|57.19|54.39|57.44|54.64|57.18|54.38|0
1656447600000|2022-06-28 20:20:00|57.15|54.35|56.86|54.06|57.21|54.41|56.83|54.03|0
1656447900000|2022-06-28 20:25:00|56.87|54.07|56.94|54.14|57.12|54.32|56.87|54.07|0
1656448200000|2022-06-28 20:30:00|57|54.2|56.94|54.14|57|54.2|56.91|54.11|0
1656448500000|2022-06-28 20:35:00|56.97|54.17|57.2|54.4|57.28|54.48|56.95|54.15|0
1656448800000|2022-06-28 20:40:00|57.17|54.37|57.31|54.51|57.34|54.54|57.17|54.37|0
1656449100000|2022-06-28 20:45:00|57.28|54.48|57.48|54.68|57.57|54.77|57.25|54.45|0
1656449400000|2022-06-28 20:50:00|57.51|54.71|57.38|54.58|57.54|54.74|57.37|54.57|0
1656449700000|2022-06-28 20:55:00|57.37|54.57|57.17|54.37|57.38|54.58|57.1|54.3|0
1656450000000|2022-06-28 21:00:00|57.19|54.39|57.27|54.47|57.32|54.52|57.18|54.38|0
1656450300000|2022-06-28 21:05:00|57.2|54.4|57.12|54.32|57.24|54.44|57.03|54.23|0
1656450600000|2022-06-28 21:10:00|57.07|54.27|57.11|54.31|57.12|54.32|57.06|54.26|0
1656450900000|2022-06-28 21:15:00|57.1|54.3|57.15|54.35|57.2|54.4|57.08|54.28|0
1656451200000|2022-06-28 21:20:00|57.17|54.37|57.22|54.42|57.26|54.46|57.15|54.35|0
1656451500000|2022-06-28 21:25:00|57.23|54.43|57.27|54.47|57.28|54.48|57.23|54.43|0
1656451800000|2022-06-28 21:30:00|57.25|54.45|57.24|54.44|57.27|54.47|57.24|54.44|0
1656452100000|2022-06-28 21:35:00|57.26|54.46|57.26|54.46|57.26|54.46|57.24|54.44|0
1656452400000|2022-06-28 21:40:00|57.24|54.44|57.26|54.46|57.26|54.46|57.23|54.43|0
1656452700000|2022-06-28 21:45:00|57.25|54.45|57.21|54.41|57.25|54.45|57.18|54.38|0
1656453000000|2022-06-28 21:50:00|57.23|54.43|57.26|54.46|57.26|54.46|57.17|54.37|0
1656453300000|2022-06-28 21:55:00|57.29|54.49|57.17|54.37|57.29|54.49|57.15|54.35|0
1656453600000|2022-06-28 22:00:00|57.24|54.44|57.15|54.35|57.34|54.54|57.15|54.35|0
1656453900000|2022-06-28 22:05:00|57.14|54.34|57.05|54.25|57.25|54.45|57.03|54.23|0
1656454200000|2022-06-28 22:10:00|57.03|54.23|57.13|54.33|57.18|54.38|56.89|54.09|0
1656454500000|2022-06-28 22:15:00|57.1|54.3|57.04|54.24|57.1|54.3|56.99|54.19|0
1656454800000|2022-06-28 22:20:00|57.03|54.23|57.09|54.29|57.19|54.39|57.01|54.21|0
1656455100000|2022-06-28 22:25:00|57.1|54.3|56.95|54.15|57.1|54.3|56.9|54.1|0
1656455400000|2022-06-28 22:30:00|56.92|54.12|56.89|54.09|56.98|54.18|56.86|54.06|0
1656455700000|2022-06-28 22:35:00|56.86|54.06|56.86|54.06|57.01|54.21|56.85|54.05|0
1656456000000|2022-06-28 22:40:00|56.89|54.09|56.92|54.12|57.02|54.22|56.89|54.09|0
1656456300000|2022-06-28 22:45:00|56.89|54.09|56.9|54.1|56.93|54.13|56.83|54.03|0
1656456600000|2022-06-28 22:50:00|56.92|54.12|56.74|53.94|56.93|54.13|56.74|53.94|0
1656456900000|2022-06-28 22:55:00|56.76|53.96|56.74|53.94|56.83|54.03|56.74|53.94|0
1656457200000|2022-06-28 23:00:00|56.75|53.95|57.26|54.46|57.32|54.52|56.75|53.95|0
1656457500000|2022-06-28 23:05:00|57.23|54.43|57.29|54.49|57.36|54.56|57.09|54.29|0
1656457800000|2022-06-28 23:10:00|57.26|54.46|57.29|54.49|57.33|54.53|57.17|54.37|0
1656458100000|2022-06-28 23:15:00|57.26|54.46|57.31|54.51|57.43|54.63|57.26|54.46|0
1656458400000|2022-06-28 23:20:00|57.29|54.49|56.99|54.19|57.37|54.57|56.89|54.09|0
1656458700000|2022-06-28 23:25:00|56.98|54.18|56.9|54.1|57.05|54.25|56.85|54.05|0
1656459000000|2022-06-28 23:30:00|56.93|54.13|56.9|54.1|56.98|54.18|56.84|54.04|0
1656459300000|2022-06-28 23:35:00|56.93|54.13|56.93|54.13|57.1|54.3|56.9|54.1|0
1656459600000|2022-06-28 23:40:00|56.96|54.16|56.84|54.04|56.99|54.19|56.84|54.04|0
1656459900000|2022-06-28 23:45:00|56.81|54.01|56.81|54.01|56.84|54.04|56.69|53.89|0
1656460200000|2022-06-28 23:50:00|56.82|54.02|57.01|54.21|57.01|54.21|56.81|54.01|0
1656460500000|2022-06-28 23:55:00|57.04|54.24|56.95|54.15|57.18|54.38|56.89|54.09|0
1656460800000|2022-06-29 00:00:00|57.01|54.21|56.96|54.16|57.12|54.32|56.78|53.98|0
1656461100000|2022-06-29 00:05:00|56.98|54.18|56.69|53.89|57.09|54.29|56.43|53.63|0
1656461400000|2022-06-29 00:10:00|56.72|53.92|56.92|54.12|56.97|54.17|56.51|53.71|0
1656461700000|2022-06-29 00:15:00|56.86|54.06|56.67|53.87|56.92|54.12|56.57|53.77|0
1656462000000|2022-06-29 00:20:00|56.65|53.85|57.35|54.55|57.47|54.67|56.61|53.81|0
1656462300000|2022-06-29 00:25:00|57.38|54.58|57.07|54.27|57.41|54.61|57.06|54.26|0
1656462600000|2022-06-29 00:30:00|57.06|54.26|57.14|54.34|57.2|54.4|56.77|53.97|0
1656462900000|2022-06-29 00:35:00|57.13|54.33|57.59|54.79|57.61|54.81|57.08|54.28|0
1656463200000|2022-06-29 00:40:00|57.61|54.81|57.81|55.01|57.81|55.01|57.49|54.69|0
1656463500000|2022-06-29 00:45:00|57.75|54.95|57.81|55.01|57.81|55.01|57.62|54.82|0
1656463800000|2022-06-29 00:50:00|57.8|55|57.78|54.98|57.81|55.01|57.63|54.83|0
1656464100000|2022-06-29 00:55:00|57.81|55.01|57.72|54.92|57.87|55.07|57.69|54.89|0
1656464400000|2022-06-29 01:00:00|57.73|54.93|57.42|54.62|57.82|55.02|57.42|54.62|0
1656464700000|2022-06-29 01:05:00|57.45|54.65|57.52|54.72|57.72|54.92|57.45|54.65|0
1656465000000|2022-06-29 01:10:00|57.55|54.75|57.48|54.68|57.68|54.88|57.45|54.65|0
1656465300000|2022-06-29 01:15:00|57.52|54.72|57.36|54.56|57.55|54.75|57.36|54.56|0
1656465600000|2022-06-29 01:20:00|57.33|54.53|57.34|54.54|57.53|54.73|57.21|54.41|0
1656465900000|2022-06-29 01:25:00|57.36|54.56|56.95|54.15|57.39|54.59|56.95|54.15|0
1656466200000|2022-06-29 01:30:00|56.93|54.13|56.95|54.15|57.06|54.26|56.69|53.89|0
1656466500000|2022-06-29 01:35:00|56.98|54.18|56.76|53.96|57|54.2|56.51|53.71|0
1656466800000|2022-06-29 01:40:00|56.74|53.94|57.06|54.26|57.18|54.38|56.71|53.91|0
1656467100000|2022-06-29 01:45:00|57.03|54.23|57.26|54.46|57.26|54.46|57|54.2|0
1656467400000|2022-06-29 01:50:00|57.25|54.45|57.1|54.3|57.32|54.52|57.03|54.23|0
1656467700000|2022-06-29 01:55:00|57.11|54.31|57.08|54.28|57.17|54.37|56.98|54.18|0
1656468000000|2022-06-29 02:00:00|57.05|54.25|57.26|54.46|57.37|54.57|56.85|54.05|0
1656468300000|2022-06-29 02:05:00|57.29|54.49|57.34|54.54|57.43|54.63|57.14|54.34|0
1656468600000|2022-06-29 02:10:00|57.37|54.57|57.05|54.25|57.37|54.57|57.02|54.22|0
1656468900000|2022-06-29 02:15:00|57.02|54.22|57.16|54.36|57.16|54.36|56.82|54.02|0
1656469200000|2022-06-29 02:20:00|57.19|54.39|56.9|54.1|57.22|54.42|56.84|54.04|0
1656469500000|2022-06-29 02:25:00|56.91|54.11|56.94|54.14|57.01|54.21|56.81|54.01|0
1656469800000|2022-06-29 02:30:00|56.97|54.17|56.78|53.98|56.97|54.17|56.78|53.98|0
1656470100000|2022-06-29 02:35:00|56.84|54.04|56.81|54.01|56.84|54.04|56.58|53.78|0
1656470400000|2022-06-29 02:40:00|56.82|54.02|56.69|53.89|56.91|54.11|56.6|53.8|0
1656470700000|2022-06-29 02:45:00|56.68|53.88|56.5|53.7|56.69|53.89|56.31|53.51|0
1656471000000|2022-06-29 02:50:00|56.51|53.71|56.5|53.7|56.54|53.74|56.48|53.68|0
1656471300000|2022-06-29 02:55:00|56.48|53.68|56.57|53.77|56.66|53.86|56.37|53.57|0
1656471600000|2022-06-29 03:00:00|56.58|53.78|56.68|53.88|56.8|54|56.5|53.7|0
1656471900000|2022-06-29 03:05:00|56.7|53.9|56.8|54|56.94|54.14|56.65|53.85|0
1656472200000|2022-06-29 03:10:00|56.81|54.01|56.94|54.14|57.06|54.26|56.74|53.94|0
1656472500000|2022-06-29 03:15:00|56.97|54.17|56.9|54.1|57.01|54.21|56.82|54.02|0
1656472800000|2022-06-29 03:20:00|56.91|54.11|56.73|53.93|56.94|54.14|56.7|53.9|0
1656473100000|2022-06-29 03:25:00|56.76|53.96|56.6|53.8|56.88|54.08|56.57|53.77|0
1656473400000|2022-06-29 03:30:00|56.59|53.79|56.53|53.73|56.67|53.87|56.53|53.73|0
1656473700000|2022-06-29 03:35:00|56.56|53.76|56.87|54.07|57.02|54.22|56.56|53.76|0
1656474000000|2022-06-29 03:40:00|56.89|54.09|56.52|53.72|56.92|54.12|56.5|53.7|0
1656474300000|2022-06-29 03:45:00|56.5|53.7|56.68|53.88|56.78|53.98|56.5|53.7|0
1656474600000|2022-06-29 03:50:00|56.71|53.91|56.55|53.75|56.75|53.95|56.52|53.72|0
1656474900000|2022-06-29 03:55:00|56.58|53.78|56.69|53.89|56.75|53.95|56.52|53.72|0
1656475200000|2022-06-29 04:00:00|56.72|53.92|56.66|53.86|56.84|54.04|56.6|53.8|0
1656475500000|2022-06-29 04:05:00|56.68|53.88|56.8|54|56.8|54|56.57|53.77|0
1656475800000|2022-06-29 04:10:00|56.83|54.03|56.63|53.83|56.83|54.03|56.6|53.8|0
1656476100000|2022-06-29 04:15:00|56.66|53.86|56.69|53.89|56.77|53.97|56.6|53.8|0
1656476400000|2022-06-29 04:20:00|56.7|53.9|56.77|53.97|56.8|54|56.63|53.83|0
1656476700000|2022-06-29 04:25:00|56.74|53.94|56.77|53.97|56.86|54.06|56.65|53.85|0
1656477000000|2022-06-29 04:30:00|56.78|53.98|56.28|53.48|56.94|54.14|56.25|53.45|0
1656477300000|2022-06-29 04:35:00|56.3|53.5|56.27|53.47|56.39|53.59|56.25|53.45|0
1656477600000|2022-06-29 04:40:00|56.3|53.5|56.24|53.44|56.39|53.59|56.24|53.44|0
1656477900000|2022-06-29 04:45:00|56.3|53.5|56.33|53.53|56.36|53.56|56.27|53.47|0
1656478200000|2022-06-29 04:50:00|56.36|53.56|56.41|53.61|56.43|53.63|56.33|53.53|0
1656478500000|2022-06-29 04:55:00|56.44|53.64|56.53|53.73|56.56|53.76|56.41|53.61|0
1656478800000|2022-06-29 05:00:00|56.56|53.76|56.24|53.44|56.67|53.87|56.24|53.44|0
1656479100000|2022-06-29 05:05:00|56.27|53.47|56.41|53.61|56.44|53.64|56.24|53.44|0
1656479400000|2022-06-29 05:10:00|56.42|53.62|56.33|53.53|56.46|53.66|56.29|53.49|0
1656479700000|2022-06-29 05:15:00|56.35|53.55|56.28|53.48|56.38|53.58|56.23|53.43|0
1656480000000|2022-06-29 05:20:00|56.29|53.49|56.29|53.49|56.4|53.6|56.23|53.43|0
1656480300000|2022-06-29 05:25:00|56.32|53.52|56.57|53.77|56.63|53.83|56.32|53.52|0
1656480600000|2022-06-29 05:30:00|56.6|53.8|56.5|53.7|56.6|53.8|56.4|53.6|0
1656480900000|2022-06-29 05:35:00|56.49|53.69|56.74|53.94|56.74|53.94|56.46|53.66|0
1656481200000|2022-06-29 05:40:00|56.77|53.97|56.53|53.73|56.89|54.09|56.5|53.7|0
1656481500000|2022-06-29 05:45:00|56.48|53.68|56.45|53.65|56.58|53.78|56.45|53.65|0
1656481800000|2022-06-29 05:50:00|56.51|53.71|56.62|53.82|56.74|53.94|56.48|53.68|0
1656482100000|2022-06-29 05:55:00|56.64|53.84|56.71|53.91|56.8|54|56.52|53.72|0
1656482400000|2022-06-29 06:00:00|56.65|53.85|56.71|53.91|56.79|53.99|56.39|53.59|0
1656482700000|2022-06-29 06:05:00|56.74|53.94|57.3|54.5|57.3|54.5|56.53|53.73|0
1656483000000|2022-06-29 06:10:00|57.29|54.49|57.12|54.32|57.37|54.57|57.02|54.22|0
1656483300000|2022-06-29 06:15:00|57.11|54.31|56.96|54.16|57.2|54.4|56.9|54.1|0
1656483600000|2022-06-29 06:20:00|56.99|54.19|57.16|54.36|57.43|54.63|56.93|54.13|0
1656483900000|2022-06-29 06:25:00|57.21|54.41|56.96|54.16|57.22|54.42|56.93|54.13|0
1656484200000|2022-06-29 06:30:00|56.97|54.17|57.25|54.45|57.25|54.45|56.9|54.1|0
1656484500000|2022-06-29 06:35:00|57.31|54.51|57.6|54.8|57.63|54.83|57.25|54.45|0
1656484800000|2022-06-29 06:40:00|57.63|54.83|57.71|54.91|57.77|54.97|57.57|54.77|0
1656485100000|2022-06-29 06:45:00|57.68|54.88|57.89|55.09|57.89|55.09|57.48|54.68|0
1656485400000|2022-06-29 06:50:00|57.86|55.06|58.42|55.62|58.51|55.71|57.86|55.06|0
1656485700000|2022-06-29 06:55:00|58.48|55.68|58.33|55.53|58.51|55.71|58.18|55.38|0
1656486000000|2022-06-29 07:00:00|58.36|55.56|58.05|55.25|58.63|55.83|58.05|55.25|0
1656486300000|2022-06-29 07:05:00|57.82|55.42|57.95|55.55|58.1|55.7|57.51|55.11|0
1656486600000|2022-06-29 07:10:00|57.9|55.5|57.61|55.21|57.98|55.58|57.56|55.16|0
1656486900000|2022-06-29 07:15:00|57.5|55.1|56.97|54.57|57.5|55.1|56.6|54.2|0
1656487200000|2022-06-29 07:20:00|56.94|54.54|57.03|54.63|57.24|54.84|56.76|54.36|0
1656487500000|2022-06-29 07:25:00|57.09|54.69|56.8|54.4|57.15|54.75|56.45|54.05|0
1656487800000|2022-06-29 07:30:00|56.82|54.42|57.28|54.88|57.62|55.22|56.82|54.42|0
1656488100000|2022-06-29 07:35:00|57.23|54.83|56.88|54.48|57.35|54.95|56.63|54.23|0
1656488400000|2022-06-29 07:40:00|56.76|54.36|56.73|54.33|56.99|54.59|56.62|54.22|0
1656488700000|2022-06-29 07:45:00|56.72|54.32|57.05|54.65|57.23|54.83|56.56|54.16|0
1656489000000|2022-06-29 07:50:00|57.02|54.62|57.01|54.61|57.18|54.78|56.72|54.32|0
1656489300000|2022-06-29 07:55:00|57.02|54.62|57.34|54.94|57.55|55.15|56.96|54.56|0
1656489600000|2022-06-29 08:00:00|57.31|54.91|56.74|54.34|57.65|55.25|56.64|54.24|0
1656489900000|2022-06-29 08:05:00|56.81|54.41|56.36|53.96|56.87|54.47|56.25|53.85|0
1656490200000|2022-06-29 08:10:00|56.35|53.95|56.66|54.26|56.66|54.26|56.2|53.8|0
1656490500000|2022-06-29 08:15:00|56.68|54.28|56.76|54.36|56.98|54.58|56.61|54.21|0
1656490800000|2022-06-29 08:20:00|56.78|54.38|56.75|54.35|56.89|54.49|56.54|54.14|0
1656491100000|2022-06-29 08:25:00|56.78|54.38|56.85|54.45|56.97|54.57|56.66|54.26|0
1656491400000|2022-06-29 08:30:00|56.83|54.43|56.76|54.36|56.83|54.43|56.6|54.2|0
1656491700000|2022-06-29 08:35:00|56.74|54.34|56.6|54.2|56.79|54.39|56.31|53.91|0
1656492000000|2022-06-29 08:40:00|56.63|54.23|56.76|54.36|56.97|54.57|56.57|54.17|0
1656492300000|2022-06-29 08:45:00|56.74|54.34|56.62|54.22|56.89|54.49|56.46|54.06|0
1656492600000|2022-06-29 08:50:00|56.65|54.25|56.71|54.31|56.75|54.35|56.59|54.19|0
1656492900000|2022-06-29 08:55:00|56.65|54.25|56.71|54.31|56.75|54.35|56.5|54.1|0
1656493200000|2022-06-29 09:00:00|56.75|54.35|56.47|54.07|56.87|54.47|56.47|54.07|0
1656493500000|2022-06-29 09:05:00|56.5|54.1|56.56|54.16|56.62|54.22|56.41|54.01|0
1656493800000|2022-06-29 09:10:00|56.5|54.1|56.54|54.14|56.56|54.16|56.32|53.92|0
1656494100000|2022-06-29 09:15:00|56.56|54.16|56.61|54.21|56.67|54.27|56.47|54.07|0
1656494400000|2022-06-29 09:20:00|56.63|54.23|56.7|54.3|56.74|54.34|56.58|54.18|0
1656494700000|2022-06-29 09:25:00|56.67|54.27|56.7|54.3|56.81|54.41|56.61|54.21|0
1656495000000|2022-06-29 09:30:00|56.72|54.32|57.25|54.85|57.29|54.89|56.7|54.3|0
1656495300000|2022-06-29 09:35:00|57.28|54.88|57.5|55.1|57.51|55.11|57.22|54.82|0
1656495600000|2022-06-29 09:40:00|57.48|55.08|57.42|55.02|57.57|55.17|57.39|54.99|0
1656495900000|2022-06-29 09:45:00|57.41|55.01|58.09|55.69|58.84|56.44|57.39|54.99|0
1656496200000|2022-06-29 09:50:00|58.1|55.7|58.8|56.4|58.8|56.4|58.1|55.7|0
1656496500000|2022-06-29 09:55:00|58.78|56.38|59.25|56.85|59.34|56.94|58.65|56.25|0
1656496800000|2022-06-29 10:00:00|59.14|56.74|58.51|56.11|59.14|56.74|58.41|56.01|0
1656497100000|2022-06-29 10:05:00|58.53|56.13|58.23|55.83|58.57|56.17|58.14|55.74|0
1656497400000|2022-06-29 10:10:00|58.2|55.8|58.72|56.32|58.76|56.36|58.2|55.8|0
1656497700000|2022-06-29 10:15:00|58.7|56.3|58.67|56.27|58.82|56.42|58.46|56.06|0
1656498000000|2022-06-29 10:20:00|58.7|56.3|58.79|56.39|58.79|56.39|58.31|55.91|0
1656498300000|2022-06-29 10:25:00|58.77|56.37|58.81|56.41|58.92|56.52|58.58|56.18|0
1656498600000|2022-06-29 10:30:00|58.78|56.38|58.75|56.35|58.93|56.53|58.63|56.23|0
1656498900000|2022-06-29 10:35:00|58.74|56.34|58.69|56.29|58.81|56.41|58.48|56.08|0
1656499200000|2022-06-29 10:40:00|58.68|56.28|58.9|56.5|58.9|56.5|58.47|56.07|0
1656499500000|2022-06-29 10:45:00|58.84|56.44|59.02|56.62|59.23|56.83|58.42|56.02|0
1656499800000|2022-06-29 10:50:00|59.05|56.65|59.11|56.71|59.11|56.71|58.83|56.43|0
1656500100000|2022-06-29 10:55:00|59.14|56.74|58.88|56.48|59.19|56.79|58.72|56.32|0
1656500400000|2022-06-29 11:00:00|58.87|56.47|58.94|56.54|59.11|56.71|58.75|56.35|0
1656500700000|2022-06-29 11:05:00|58.93|56.53|58.89|56.49|59.11|56.71|58.85|56.45|0
1656501000000|2022-06-29 11:10:00|58.91|56.51|59.01|56.61|59.34|56.94|58.89|56.49|0
1656501300000|2022-06-29 11:15:00|58.95|56.55|58.83|56.43|59.28|56.88|58.8|56.4|0
1656501600000|2022-06-29 11:20:00|58.8|56.4|58.8|56.4|58.92|56.52|58.71|56.31|0
1656501900000|2022-06-29 11:25:00|58.78|56.38|58.77|56.37|58.87|56.47|58.71|56.31|0
1656502200000|2022-06-29 11:30:00|58.78|56.38|58.5|56.1|58.78|56.38|58.42|56.02|0
1656502500000|2022-06-29 11:35:00|58.53|56.13|58.02|55.62|58.62|56.22|58.02|55.62|0
1656502800000|2022-06-29 11:40:00|57.99|55.59|58.11|55.71|58.14|55.74|57.99|55.59|0
1656503100000|2022-06-29 11:45:00|58.09|55.69|57.9|55.5|58.14|55.74|57.84|55.44|0
1656503400000|2022-06-29 11:50:00|57.93|55.53|57.37|54.97|57.96|55.56|57.31|54.91|0
1656503700000|2022-06-29 11:55:00|57.43|55.03|57.05|54.65|57.54|55.14|56.92|54.52|0
1656504000000|2022-06-29 12:00:00|57.02|54.62|56.29|53.89|57.09|54.69|56.21|53.81|0
1656504300000|2022-06-29 12:05:00|56.32|53.92|55.95|53.55|56.38|53.98|55.61|53.21|0
1656504600000|2022-06-29 12:10:00|55.98|53.58|55.95|53.55|56.01|53.61|55.84|53.44|0
1656504900000|2022-06-29 12:15:00|55.9|53.5|56.01|53.61|56.02|53.62|55.68|53.28|0
1656505200000|2022-06-29 12:20:00|55.95|53.55|56.61|54.21|56.64|54.24|55.86|53.46|0
1656505500000|2022-06-29 12:25:00|56.63|54.23|56.54|54.14|56.7|54.3|56.5|54.1|0
1656505800000|2022-06-29 12:30:00|56.55|54.15|57.13|54.73|57.54|55.14|56.39|53.99|0
1656506100000|2022-06-29 12:35:00|57.34|54.94|58.03|55.63|58.21|55.81|57.26|54.86|0
1656506400000|2022-06-29 12:40:00|58.06|55.66|57.65|55.25|58.15|55.75|57.62|55.22|0
1656506700000|2022-06-29 12:45:00|57.67|55.27|57.67|55.27|57.88|55.48|57.38|54.98|0
1656507000000|2022-06-29 12:50:00|57.73|55.33|57.55|55.15|57.73|55.33|57.38|54.98|0
1656507300000|2022-06-29 12:55:00|57.63|55.23|57.64|55.24|57.98|55.58|57.52|55.12|0
1656507600000|2022-06-29 13:00:00|57.67|55.27|57.2|54.8|57.79|55.39|57|54.6|0
1656507900000|2022-06-29 13:05:00|57.11|54.71|57.77|55.37|57.86|55.46|57.02|54.62|0
1656508200000|2022-06-29 13:10:00|57.74|55.34|57.39|54.99|57.77|55.37|57.3|54.9|0
1656508500000|2022-06-29 13:15:00|57.36|54.96|56.95|54.55|57.8|55.4|56.84|54.44|0
1656508800000|2022-06-29 13:20:00|57.01|54.61|57.24|54.84|57.41|55.01|56.92|54.52|0
1656509100000|2022-06-29 13:25:00|57.21|54.81|57.76|55.36|57.94|55.54|57.21|54.81|0
1656509400000|2022-06-29 13:30:00|57.68|55.28|59.7|57.3|60.03|57.63|57.27|54.87|0
1656509700000|2022-06-29 13:35:00|59.91|57.51|59.85|57.45|60.31|57.91|58.59|56.19|0
1656510000000|2022-06-29 13:40:00|59.99|57.59|59.8|57.4|60.32|57.92|59.23|56.83|0
1656510300000|2022-06-29 13:45:00|60.11|57.71|59.2|56.8|60.61|58.21|59.14|56.74|0
1656510600000|2022-06-29 13:50:00|59.29|56.89|56.8|54.4|59.41|57.01|56.46|54.06|0
1656510900000|2022-06-29 13:55:00|56.92|54.52|57.44|55.04|57.71|55.31|56.83|54.43|0
1656511200000|2022-06-29 14:00:00|57.38|54.98|55.79|53.39|58.03|55.63|55.57|53.17|0
1656511500000|2022-06-29 14:05:00|55.9|53.5|57.45|55.05|57.71|55.31|55.87|53.47|0
1656511800000|2022-06-29 14:10:00|57.5|55.1|57.77|55.37|57.77|55.37|56.6|54.2|0
1656512100000|2022-06-29 14:15:00|57.8|55.4|59.25|56.85|59.45|57.05|57.53|55.13|0
1656512400000|2022-06-29 14:20:00|59.28|56.88|58.65|56.25|59.34|56.94|58.65|56.25|0
1656512700000|2022-06-29 14:25:00|58.74|56.34|57.73|55.33|58.74|56.34|57.12|54.72|0
1656513000000|2022-06-29 14:30:00|57.76|55.36|57.24|54.84|57.97|55.57|56.49|54.09|0
1656513300000|2022-06-29 14:35:00|57.33|54.93|57.59|55.19|58.72|56.32|57.3|54.9|0
1656513600000|2022-06-29 14:40:00|57.56|55.16|56.7|54.3|57.8|55.4|56.49|54.09|0
1656513900000|2022-06-29 14:45:00|56.6|54.2|57.03|54.63|57.38|54.98|56.31|53.91|0
1656514200000|2022-06-29 14:50:00|56.95|54.55|57.15|54.75|57.65|55.25|56.37|53.97|0
1656514500000|2022-06-29 14:55:00|57.12|54.72|57.88|55.48|57.97|55.57|57.12|54.72|0
1656514800000|2022-06-29 15:00:00|57.85|55.45|58.29|55.89|58.35|55.95|57.64|55.24|0
1656515100000|2022-06-29 15:05:00|58.35|55.95|58.17|55.77|58.86|56.46|57.73|55.33|0
1656515400000|2022-06-29 15:10:00|58.14|55.74|58.53|56.13|58.7|56.3|57.88|55.48|0
1656515700000|2022-06-29 15:15:00|58.58|56.18|58.82|56.42|58.94|56.54|58.02|55.62|0
1656516000000|2022-06-29 15:20:00|58.85|56.45|59.39|56.99|59.81|57.41|58.7|56.3|0
1656516300000|2022-06-29 15:25:00|59.33|56.93|59.29|56.89|59.45|57.05|58.22|55.82|0
1656516600000|2022-06-29 15:30:00|59.23|56.83|58.72|56.32|59.62|57.22|58.55|56.15|0
1656516900000|2022-06-29 15:35:00|58.63|56.23|58.8|56.4|58.89|56.49|57.86|55.46|0
1656517200000|2022-06-29 15:40:00|58.86|56.46|59.57|57.17|59.57|57.17|58.5|56.1|0
1656517500000|2022-06-29 15:45:00|59.54|57.14|59.45|57.05|59.69|57.29|58.88|56.48|0
1656517800000|2022-06-29 15:50:00|59.39|56.99|58.64|56.24|59.57|57.17|58.49|56.09|0
1656518100000|2022-06-29 15:55:00|58.73|56.33|59.06|56.66|59.57|57.17|58.67|56.27|0
1656518400000|2022-06-29 16:00:00|59.09|56.69|59.29|56.89|59.7|57.3|58.91|56.51|0
1656518700000|2022-06-29 16:05:00|59.26|56.86|58.7|56.3|60.02|57.62|58.52|56.12|0
1656519000000|2022-06-29 16:10:00|58.67|56.27|59|56.6|59.24|56.84|58.49|56.09|0
1656519300000|2022-06-29 16:15:00|59.06|56.66|58.78|56.38|59.06|56.66|58.55|56.15|0
1656519600000|2022-06-29 16:20:00|58.72|56.32|59.63|57.23|59.66|57.26|58.45|56.05|0
1656519900000|2022-06-29 16:25:00|59.78|57.38|59.99|57.59|60.15|57.75|59.63|57.23|0
1656520200000|2022-06-29 16:30:00|60.02|57.62|59.72|57.32|60.02|57.62|59.41|57.01|0
1656520500000|2022-06-29 16:35:00|59.75|57.35|58.78|56.38|59.75|57.35|58.48|56.08|0
1656520800000|2022-06-29 16:40:00|58.76|56.36|58.75|56.35|59.02|56.62|58.6|56.2|0
1656521100000|2022-06-29 16:45:00|58.78|56.38|59.07|56.67|59.2|56.8|58.42|56.02|0
1656521400000|2022-06-29 16:50:00|59.04|56.64|59.04|56.64|59.22|56.82|58.65|56.25|0
1656521700000|2022-06-29 16:55:00|58.98|56.58|58.74|56.34|59.28|56.88|58.56|56.16|0
1656522000000|2022-06-29 17:00:00|58.8|56.4|58.98|56.58|59.07|56.67|58.53|56.13|0
1656522300000|2022-06-29 17:05:00|58.89|56.49|58.11|55.71|59.13|56.73|58.11|55.71|0
1656522600000|2022-06-29 17:10:00|58.08|55.68|59.34|56.94|59.34|56.94|57.81|55.41|0
1656522900000|2022-06-29 17:15:00|59.37|56.97|60.08|57.68|60.17|57.77|59.29|56.89|0
1656523200000|2022-06-29 17:20:00|60.11|57.71|60.23|57.83|60.42|58.02|60.08|57.68|0
1656523500000|2022-06-29 17:25:00|60.26|57.86|59.41|57.01|60.38|57.98|59.26|56.86|0
1656523800000|2022-06-29 17:30:00|59.47|57.07|59.65|57.25|59.95|57.55|59.32|56.92|0
1656524100000|2022-06-29 17:35:00|59.62|57.22|59.04|56.64|59.62|57.22|58.96|56.56|0
1656524400000|2022-06-29 17:40:00|59.07|56.67|58.65|56.25|59.19|56.79|58.6|56.2|0
1656524700000|2022-06-29 17:45:00|58.56|56.16|58.8|56.4|58.92|56.52|58.48|56.08|0
1656525000000|2022-06-29 17:50:00|58.86|56.46|58.53|56.13|58.86|56.46|58.38|55.98|0
1656525300000|2022-06-29 17:55:00|58.5|56.1|57.91|55.51|58.5|56.1|57.82|55.42|0
1656525600000|2022-06-29 18:00:00|58|55.6|56.55|54.15|58.39|55.99|56.55|54.15|0
1656525900000|2022-06-29 18:05:00|56.53|54.13|56.76|54.36|56.96|54.56|56.44|54.04|0
1656526200000|2022-06-29 18:10:00|56.73|54.33|56.78|54.38|57.05|54.65|56.58|54.18|0
1656526500000|2022-06-29 18:15:00|56.81|54.41|56.84|54.44|56.87|54.47|56.46|54.06|0
1656526800000|2022-06-29 18:20:00|56.93|54.53|57.33|54.93|57.45|55.05|56.87|54.47|0
1656527100000|2022-06-29 18:25:00|57.3|54.9|56.95|54.55|57.48|55.08|56.81|54.41|0
1656527400000|2022-06-29 18:30:00|56.89|54.49|57.36|54.96|57.59|55.19|56.83|54.43|0
1656527700000|2022-06-29 18:35:00|57.33|54.93|57.8|55.4|57.8|55.4|57.33|54.93|0
1656528000000|2022-06-29 18:40:00|57.86|55.46|58.48|56.08|58.48|56.08|57.68|55.28|0
1656528300000|2022-06-29 18:45:00|58.57|56.17|58.6|56.2|58.78|56.38|58.36|55.96|0
1656528600000|2022-06-29 18:50:00|58.69|56.29|58.3|55.9|58.8|56.4|58.3|55.9|0
1656528900000|2022-06-29 18:55:00|58.27|55.87|58.32|55.92|58.41|56.01|57.94|55.54|0
1656529200000|2022-06-29 19:00:00|58.35|55.95|58.44|56.04|58.95|56.55|58.12|55.72|0
1656529500000|2022-06-29 19:05:00|58.41|56.01|57.73|55.33|58.56|56.16|57.73|55.33|0
1656529800000|2022-06-29 19:10:00|57.76|55.36|58.08|55.68|58.47|56.07|57.76|55.36|0
1656530100000|2022-06-29 19:15:00|58.17|55.77|57.33|54.93|58.35|55.95|56.74|54.34|0
1656530400000|2022-06-29 19:20:00|57.35|54.95|56.83|54.43|57.41|55.01|56.77|54.37|0
1656530700000|2022-06-29 19:25:00|56.86|54.46|56.16|53.76|56.94|54.54|56.13|53.73|0
1656531000000|2022-06-29 19:30:00|56.24|53.84|57.44|55.04|57.61|55.21|56.22|53.82|0
1656531300000|2022-06-29 19:35:00|57.5|55.1|57.58|55.18|57.91|55.51|57.29|54.89|0
1656531600000|2022-06-29 19:40:00|57.73|55.33|57.67|55.27|57.94|55.54|57.41|55.01|0
1656531900000|2022-06-29 19:45:00|57.58|55.18|57.93|55.53|58.2|55.8|57.4|55|0
1656532200000|2022-06-29 19:50:00|57.43|55.03|57.93|55.53|58.41|56.01|57.31|54.91|0
1656532500000|2022-06-29 19:55:00|57.9|55.5|57.31|54.91|57.9|55.5|56.9|54.5|0
1656532800000|2022-06-29 20:00:00|57.64|55.24|57.22|54.82|57.66|55.26|57.08|54.68|0
1656533100000|2022-06-29 20:05:00|57.19|54.79|57.31|54.91|57.4|55|57.07|54.67|0
1656533400000|2022-06-29 20:10:00|57.28|54.88|57.75|55.35|57.81|55.41|57.25|54.85|0
1656533700000|2022-06-29 20:15:00|57.95|55.15|57.62|54.82|57.95|55.15|57.62|54.82|0
1656534000000|2022-06-29 20:20:00|57.59|54.79|57.68|54.88|57.71|54.91|57.49|54.69|0
1656534300000|2022-06-29 20:25:00|57.69|54.89|57.65|54.85|57.72|54.92|57.47|54.67|0
1656534600000|2022-06-29 20:30:00|57.63|54.83|57.38|54.58|57.63|54.83|57.35|54.55|0
1656534900000|2022-06-29 20:35:00|57.44|54.64|57.47|54.67|57.5|54.7|57.4|54.6|0
1656535200000|2022-06-29 20:40:00|57.44|54.64|57.47|54.67|57.47|54.67|57.41|54.61|0
1656535500000|2022-06-29 20:45:00|57.44|54.64|57.3|54.5|57.44|54.64|57.3|54.5|0
1656535800000|2022-06-29 20:50:00|57.32|54.52|57.43|54.63|57.46|54.66|57.32|54.52|0
1656536100000|2022-06-29 20:55:00|57.46|54.66|57.39|54.59|57.49|54.69|57.34|54.54|0
1656536400000|2022-06-29 21:00:00|57.42|54.62|57.37|54.57|57.42|54.62|57.35|54.55|0
1656536700000|2022-06-29 21:05:00|57.39|54.59|57.41|54.61|57.41|54.61|57.36|54.56|0
1656537000000|2022-06-29 21:10:00|57.43|54.63|57.43|54.63|57.46|54.66|57.4|54.6|0
1656537300000|2022-06-29 21:15:00|57.4|54.6|57.4|54.6|57.42|54.62|57.4|54.6|0
1656537600000|2022-06-29 21:20:00|57.41|54.61|57.4|54.6|57.41|54.61|57.4|54.6|0
1656537900000|2022-06-29 21:25:00|57.41|54.61|57.39|54.59|57.41|54.61|57.37|54.57|0
1656538200000|2022-06-29 21:30:00|57.41|54.61|57.44|54.64|57.44|54.64|57.41|54.61|0
1656538500000|2022-06-29 21:35:00|57.4|54.6|57.44|54.64|57.44|54.64|57.4|54.6|0
1656538800000|2022-06-29 21:40:00|57.43|54.63|57.41|54.61|57.44|54.64|57.39|54.59|0
1656539100000|2022-06-29 21:45:00|57.43|54.63|57.43|54.63|57.43|54.63|57.43|54.63|0
1656539400000|2022-06-29 21:50:00|57.42|54.62|57.41|54.61|57.42|54.62|57.39|54.59|0
1656539700000|2022-06-29 21:55:00|57.42|54.62|57.43|54.63|57.43|54.63|57.4|54.6|0
1656540000000|2022-06-29 22:00:00|57.22|54.42|57.5|54.7|57.53|54.73|57.22|54.42|0
1656540300000|2022-06-29 22:05:00|57.47|54.67|57.57|54.77|57.67|54.87|57.44|54.64|0
1656540600000|2022-06-29 22:10:00|57.55|54.75|57.67|54.87|57.7|54.9|57.55|54.75|0
1656540900000|2022-06-29 22:15:00|57.7|54.9|57.52|54.72|57.7|54.9|57.43|54.63|0
1656541200000|2022-06-29 22:20:00|57.51|54.71|57.4|54.6|57.52|54.72|57.37|54.57|0
1656541500000|2022-06-29 22:25:00|57.37|54.57|57.31|54.51|57.37|54.57|57.25|54.45|0
1656541800000|2022-06-29 22:30:00|57.28|54.48|57.43|54.63|57.47|54.67|57.28|54.48|0
1656542100000|2022-06-29 22:35:00|57.44|54.64|57.51|54.71|57.51|54.71|57.44|54.64|0
1656542400000|2022-06-29 22:40:00|57.5|54.7|57.51|54.71|57.54|54.74|57.48|54.68|0
1656542700000|2022-06-29 22:45:00|57.5|54.7|57.51|54.71|57.6|54.8|57.48|54.68|0
1656543000000|2022-06-29 22:50:00|57.48|54.68|57.38|54.58|57.48|54.68|57.3|54.5|0
1656543300000|2022-06-29 22:55:00|57.36|54.56|57.51|54.71|57.54|54.74|57.36|54.56|0
1656543600000|2022-06-29 23:00:00|57.49|54.69|57.74|54.94|57.77|54.97|57.48|54.68|0
1656543900000|2022-06-29 23:05:00|57.77|54.97|57.71|54.91|57.77|54.97|57.65|54.85|0
1656544200000|2022-06-29 23:10:00|57.68|54.88|57.63|54.83|57.68|54.88|57.59|54.79|0
1656544500000|2022-06-29 23:15:00|57.66|54.86|57.68|54.88|57.71|54.91|57.59|54.79|0
1656544800000|2022-06-29 23:20:00|57.65|54.85|58.03|55.23|58.09|55.29|57.65|54.85|0
1656545100000|2022-06-29 23:25:00|58.01|55.21|58.06|55.26|58.12|55.32|57.94|55.14|0
1656545400000|2022-06-29 23:30:00|58.07|55.27|58.02|55.22|58.23|55.43|58.02|55.22|0
1656545700000|2022-06-29 23:35:00|58.05|55.25|57.99|55.19|58.05|55.25|57.91|55.11|0
1656546000000|2022-06-29 23:40:00|58.02|55.22|57.9|55.1|58.02|55.22|57.87|55.07|0
1656546300000|2022-06-29 23:45:00|57.87|55.07|57.84|55.04|57.96|55.16|57.81|55.01|0
1656546600000|2022-06-29 23:50:00|57.87|55.07|58.02|55.22|58.05|55.25|57.84|55.04|0
1656546900000|2022-06-29 23:55:00|58.03|55.23|57.99|55.19|58.08|55.28|57.93|55.13|0
1656547200000|2022-06-30 00:00:00|58.02|55.22|58.22|55.42|58.79|55.99|57.96|55.16|0
1656547500000|2022-06-30 00:05:00|58.16|55.36|57.95|55.15|58.16|55.36|57.81|55.01|0
1656547800000|2022-06-30 00:10:00|57.98|55.18|58.01|55.21|58.22|55.42|57.92|55.12|0
1656548100000|2022-06-30 00:15:00|58|55.2|57.98|55.18|58.34|55.54|57.92|55.12|0
1656548400000|2022-06-30 00:20:00|58.01|55.21|58.08|55.28|58.16|55.36|57.86|55.06|0
1656548700000|2022-06-30 00:25:00|58.05|55.25|58.06|55.26|58.17|55.37|57.92|55.12|0
1656549000000|2022-06-30 00:30:00|58.03|55.23|58.17|55.37|58.21|55.41|57.8|55|0
1656549300000|2022-06-30 00:35:00|58.15|55.35|58.08|55.28|58.15|55.35|57.91|55.11|0
1656549600000|2022-06-30 00:40:00|58.06|55.26|57.76|54.96|58.06|55.26|57.67|54.87|0
1656549900000|2022-06-30 00:45:00|57.73|54.93|58|55.2|58.04|55.24|57.69|54.89|0
1656550200000|2022-06-30 00:50:00|58.01|55.21|58.13|55.33|58.17|55.37|57.92|55.12|0
1656550500000|2022-06-30 00:55:00|58.14|55.34|58.05|55.25|58.2|55.4|57.99|55.19|0
1656550800000|2022-06-30 01:00:00|58.11|55.31|58.48|55.68|58.53|55.73|58.11|55.31|0
1656551100000|2022-06-30 01:05:00|58.5|55.7|58.74|55.94|58.75|55.95|58.32|55.52|0
1656551400000|2022-06-30 01:10:00|58.68|55.88|58.88|56.08|59.02|56.22|58.68|55.88|0
1656551700000|2022-06-30 01:15:00|58.91|56.11|59.21|56.41|59.34|56.54|58.91|56.11|0
1656552000000|2022-06-30 01:20:00|59.18|56.38|59.09|56.29|59.27|56.47|58.94|56.14|0
1656552300000|2022-06-30 01:25:00|59.06|56.26|59|56.2|59.18|56.38|58.97|56.17|0
1656552600000|2022-06-30 01:30:00|58.97|56.17|58.73|55.93|59.15|56.35|58.64|55.84|0
1656552900000|2022-06-30 01:35:00|58.7|55.9|58.67|55.87|58.82|56.02|58.49|55.69|0
1656553200000|2022-06-30 01:40:00|58.71|55.91|58.69|55.89|58.96|56.16|58.63|55.83|0
1656553500000|2022-06-30 01:45:00|58.66|55.86|58.84|56.04|58.87|56.07|58.56|55.76|0
1656553800000|2022-06-30 01:50:00|58.86|56.06|58.87|56.07|58.9|56.1|58.6|55.8|0
1656554100000|2022-06-30 01:55:00|58.86|56.06|59.23|56.43|59.26|56.46|58.86|56.06|0
1656554400000|2022-06-30 02:00:00|59.14|56.34|58.94|56.14|59.23|56.43|58.93|56.13|0
1656554700000|2022-06-30 02:05:00|58.93|56.13|58.83|56.03|59.11|56.31|58.83|56.03|0
1656555000000|2022-06-30 02:10:00|58.8|56|58.73|55.93|58.86|56.06|58.62|55.82|0
1656555300000|2022-06-30 02:15:00|58.74|55.94|58.7|55.9|58.8|56|58.65|55.85|0
1656555600000|2022-06-30 02:20:00|58.68|55.88|58.52|55.72|58.71|55.91|58.37|55.57|0
1656555900000|2022-06-30 02:25:00|58.5|55.7|58.2|55.4|58.57|55.77|58.14|55.34|0
1656556200000|2022-06-30 02:30:00|58.17|55.37|58.35|55.55|58.35|55.55|58.05|55.25|0
1656556500000|2022-06-30 02:35:00|58.32|55.52|58.37|55.57|58.44|55.64|58.26|55.46|0
1656556800000|2022-06-30 02:40:00|58.39|55.59|58.25|55.45|58.43|55.63|58.21|55.41|0
1656557100000|2022-06-30 02:45:00|58.22|55.42|58.66|55.86|58.73|55.93|58.13|55.33|0
1656557400000|2022-06-30 02:50:00|58.67|55.87|58.46|55.66|58.7|55.9|58.46|55.66|0
1656557700000|2022-06-30 02:55:00|58.43|55.63|58.34|55.54|58.46|55.66|58.18|55.38|0
1656558000000|2022-06-30 03:00:00|58.28|55.48|58.17|55.37|58.35|55.55|58.16|55.36|0
1656558300000|2022-06-30 03:05:00|58.16|55.36|58.22|55.42|58.35|55.55|58.07|55.27|0
1656558600000|2022-06-30 03:10:00|58.19|55.39|58.27|55.47|58.33|55.53|58.13|55.33|0
1656558900000|2022-06-30 03:15:00|58.3|55.5|58.27|55.47|58.36|55.56|58.12|55.32|0
1656559200000|2022-06-30 03:20:00|58.3|55.5|58.21|55.41|58.33|55.53|58.21|55.41|0
1656559500000|2022-06-30 03:25:00|58.23|55.43|58.24|55.44|58.3|55.5|58.21|55.41|0
1656559800000|2022-06-30 03:30:00|58.27|55.47|58.44|55.64|58.5|55.7|58.21|55.41|0
1656560100000|2022-06-30 03:35:00|58.46|55.66|58.56|55.76|58.62|55.82|58.38|55.58|0
1656560400000|2022-06-30 03:40:00|58.59|55.79|58.59|55.79|58.65|55.85|58.47|55.67|0
1656560700000|2022-06-30 03:45:00|58.62|55.82|58.89|56.09|58.97|56.17|58.56|55.76|0
1656561000000|2022-06-30 03:50:00|58.86|56.06|58.81|56.01|58.86|56.06|58.77|55.97|0
1656561300000|2022-06-30 03:55:00|58.8|56|58.77|55.97|58.86|56.06|58.68|55.88|0
1656561600000|2022-06-30 04:00:00|58.8|56|58.82|56.02|58.94|56.14|58.64|55.84|0
1656561900000|2022-06-30 04:05:00|58.79|55.99|58.85|56.05|58.85|56.05|58.7|55.9|0
1656562200000|2022-06-30 04:10:00|58.88|56.08|58.7|55.9|58.91|56.11|58.64|55.84|0
1656562500000|2022-06-30 04:15:00|58.67|55.87|58.55|55.75|58.73|55.93|58.55|55.75|0
1656562800000|2022-06-30 04:20:00|58.58|55.78|58.64|55.84|58.73|55.93|58.58|55.78|0
1656563100000|2022-06-30 04:25:00|58.65|55.85|58.69|55.89|58.69|55.89|58.58|55.78|0
1656563400000|2022-06-30 04:30:00|58.68|55.88|58.74|55.94|58.84|56.04|58.6|55.8|0
1656563700000|2022-06-30 04:35:00|58.75|55.95|58.9|56.1|59.01|56.21|58.71|55.91|0
1656564000000|2022-06-30 04:40:00|58.89|56.09|58.78|55.98|58.92|56.12|58.69|55.89|0
1656564300000|2022-06-30 04:45:00|58.76|55.96|58.84|56.04|58.87|56.07|58.75|55.95|0
1656564600000|2022-06-30 04:50:00|58.85|56.05|58.94|56.14|58.94|56.14|58.78|55.98|0
1656564900000|2022-06-30 04:55:00|58.93|56.13|58.92|56.12|59.08|56.28|58.86|56.06|0
1656565200000|2022-06-30 05:00:00|58.89|56.09|58.92|56.12|59.16|56.36|58.77|55.97|0
1656565500000|2022-06-30 05:05:00|58.91|56.11|59.03|56.23|59.15|56.35|58.89|56.09|0
1656565800000|2022-06-30 05:10:00|59|56.2|59.04|56.24|59.21|56.41|59|56.2|0
1656566100000|2022-06-30 05:15:00|59.01|56.21|59.19|56.39|59.19|56.39|58.84|56.04|0
1656566400000|2022-06-30 05:20:00|59.22|56.42|59.64|56.84|59.64|56.84|59.19|56.39|0
1656566700000|2022-06-30 05:25:00|59.7|56.9|60.34|57.54|60.96|58.16|59.7|56.9|0
1656567000000|2022-06-30 05:30:00|60.37|57.57|60.53|57.73|60.59|57.79|60.34|57.54|0
1656567300000|2022-06-30 05:35:00|60.59|57.79|60.73|57.93|60.9|58.1|60.56|57.76|0
1656567600000|2022-06-30 05:40:00|60.74|57.94|61.14|58.34|61.27|58.47|60.68|57.88|0
1656567900000|2022-06-30 05:45:00|61.16|58.36|60.83|58.03|61.16|58.36|60.64|57.84|0
1656568200000|2022-06-30 05:50:00|60.82|58.02|60.98|58.18|60.98|58.18|60.67|57.87|0
1656568500000|2022-06-30 05:55:00|60.94|58.14|60.61|57.81|61|58.2|60.46|57.66|0
1656568800000|2022-06-30 06:00:00|60.55|57.75|60.98|58.18|61.04|58.24|60.3|57.5|0
1656569100000|2022-06-30 06:05:00|61.01|58.21|61.6|58.8|61.63|58.83|60.95|58.15|0
1656569400000|2022-06-30 06:10:00|61.63|58.83|61.27|58.47|61.98|59.18|61.19|58.39|0
1656569700000|2022-06-30 06:15:00|61.22|58.42|61.32|58.52|61.41|58.61|61.07|58.27|0
1656570000000|2022-06-30 06:20:00|61.3|58.5|61.47|58.67|61.66|58.86|61.22|58.42|0
1656570300000|2022-06-30 06:25:00|61.46|58.66|62.18|59.38|62.29|59.49|61.42|58.62|0
1656570600000|2022-06-30 06:30:00|62.19|59.39|61.44|58.64|62.83|60.03|58.63|55.83|0
1656570900000|2022-06-30 06:35:00|61.47|58.67|62.11|59.31|62.86|60.06|61.44|58.64|0
1656571200000|2022-06-30 06:40:00|62.14|59.34|62.66|59.86|63|60.2|62.07|59.27|0
1656571500000|2022-06-30 06:45:00|62.68|59.88|62.32|59.52|62.77|59.97|62.26|59.46|0
1656571800000|2022-06-30 06:50:00|62.28|59.48|62.29|59.49|62.55|59.75|62.02|59.22|0
1656572100000|2022-06-30 06:55:00|62.26|59.46|62.13|59.33|62.37|59.57|61.94|59.14|0
1656572400000|2022-06-30 07:00:00|62.15|59.35|62.34|59.54|62.48|59.68|61.75|58.95|0
1656572700000|2022-06-30 07:05:00|62.23|59.83|62.02|59.62|62.65|60.25|61.8|59.4|0
1656573000000|2022-06-30 07:10:00|62.05|59.65|63.65|61.25|64.05|61.65|61.51|59.11|0
1656573300000|2022-06-30 07:15:00|63.68|61.28|64.36|61.96|64.61|62.21|63.68|61.28|0
1656573600000|2022-06-30 07:20:00|64.25|61.85|64.4|62|65.53|63.13|63.7|61.3|0
1656573900000|2022-06-30 07:25:00|64.37|61.97|64.27|61.87|64.52|62.12|63.69|61.29|0
1656574200000|2022-06-30 07:30:00|64.33|61.93|63.88|61.48|64.76|62.36|63.85|61.45|0
1656574500000|2022-06-30 07:35:00|63.83|61.43|64.02|61.62|64.1|61.7|63.59|61.19|0
1656574800000|2022-06-30 07:40:00|63.94|61.54|63.23|60.83|63.94|61.54|63.17|60.77|0
1656575100000|2022-06-30 07:45:00|63.25|60.85|63.07|60.67|63.92|61.52|63.07|60.67|0
1656575400000|2022-06-30 07:50:00|63|60.6|63.13|60.73|63.16|60.76|62.91|60.51|0
1656575700000|2022-06-30 07:55:00|63.16|60.76|63.26|60.86|63.51|61.11|63|60.6|0
1656576000000|2022-06-30 08:00:00|63.29|60.89|62.71|60.31|63.38|60.98|62.65|60.25|0
1656576300000|2022-06-30 08:05:00|62.68|60.28|63|60.6|63.19|60.79|62.46|60.06|0
1656576600000|2022-06-30 08:10:00|63.06|60.66|62.9|60.5|63.24|60.84|62.87|60.47|0
1656576900000|2022-06-30 08:15:00|62.93|60.53|63.49|61.09|63.52|61.12|62.83|60.43|0
1656577200000|2022-06-30 08:20:00|63.47|61.07|63.58|61.18|63.63|61.23|63.18|60.78|0
1656577500000|2022-06-30 08:25:00|63.6|61.2|63.76|61.36|63.86|61.46|63.44|61.04|0
1656577800000|2022-06-30 08:30:00|63.73|61.33|63.85|61.45|63.92|61.52|63.4|61|0
1656578100000|2022-06-30 08:35:00|63.87|61.47|62.94|60.54|64.05|61.65|62.72|60.32|0
1656578400000|2022-06-30 08:40:00|63.02|60.62|62.62|60.22|63.46|61.06|62.43|60.03|0
1656578700000|2022-06-30 08:45:00|62.63|60.23|63.45|61.05|63.61|61.21|62.6|60.2|0
1656579000000|2022-06-30 08:50:00|63.53|61.13|63.33|60.93|63.61|61.21|63.22|60.82|0
1656579300000|2022-06-30 08:55:00|63.36|60.96|63.51|61.11|63.72|61.32|63.23|60.83|0
1656579600000|2022-06-30 09:00:00|63.55|61.15|63.68|61.28|63.97|61.57|63.46|61.06|0
1656579900000|2022-06-30 09:05:00|63.94|61.54|64.16|61.76|64.2|61.8|63.52|61.12|0
1656580200000|2022-06-30 09:10:00|64.2|61.8|65.11|62.71|65.16|62.76|64.2|61.8|0
1656580500000|2022-06-30 09:15:00|65.16|62.76|65.4|63|65.44|63.04|65.11|62.71|0
1656580800000|2022-06-30 09:20:00|65.44|63.04|65.07|62.67|65.5|63.1|64.36|61.96|0
1656581100000|2022-06-30 09:25:00|65.09|62.69|65.2|62.8|65.2|62.8|65.02|62.62|0
1656581400000|2022-06-30 09:30:00|65.19|62.79|65.04|62.64|65.3|62.9|64.77|62.37|0
1656581700000|2022-06-30 09:35:00|65.02|62.62|64.9|62.5|65.27|62.87|64.9|62.5|0
1656582000000|2022-06-30 09:40:00|64.94|62.54|65.1|62.7|65.18|62.78|64.9|62.5|0
1656582300000|2022-06-30 09:45:00|65.06|62.66|62.81|60.41|67.1|64.7|62.77|60.37|0
1656582600000|2022-06-30 09:50:00|62.79|60.39|63.41|61.01|63.76|61.36|61.8|59.4|0
1656582900000|2022-06-30 09:55:00|63.4|61|62.56|60.16|63.48|61.08|62.56|60.16|0
1656583200000|2022-06-30 10:00:00|62.62|60.22|62.96|60.56|62.96|60.56|62.61|60.21|0
1656583500000|2022-06-30 10:05:00|62.93|60.53|62.84|60.44|63.26|60.86|62.79|60.39|0
1656583800000|2022-06-30 10:10:00|62.86|60.46|63.13|60.73|63.48|61.08|62.57|60.17|0
1656584100000|2022-06-30 10:15:00|63.11|60.71|63.14|60.74|63.24|60.84|63.01|60.61|0
1656584400000|2022-06-30 10:20:00|63.17|60.77|62.88|60.48|63.2|60.8|62.88|60.48|0
1656584700000|2022-06-30 10:25:00|62.85|60.45|63.53|61.13|63.62|61.22|62.85|60.45|0
1656585000000|2022-06-30 10:30:00|63.55|61.15|63.66|61.26|66.57|64.17|63.4|61|0
1656585300000|2022-06-30 10:35:00|63.69|61.29|63.88|61.48|64.43|62.03|63.34|60.94|0
1656585600000|2022-06-30 10:40:00|63.87|61.47|63.65|61.25|64.11|61.71|63.65|61.25|0
1656585900000|2022-06-30 10:45:00|63.69|61.29|63.96|61.56|64.09|61.69|63.51|61.11|0
1656586200000|2022-06-30 10:50:00|63.99|61.59|63.71|61.31|156.83|154.43|63.31|60.91|0
1656586500000|2022-06-30 10:55:00|63.69|61.29|63.41|61.01|63.71|61.31|63.32|60.92|0
1656586800000|2022-06-30 11:00:00|63.35|60.95|63.47|61.07|64|61.6|63.32|60.92|0
1656587100000|2022-06-30 11:05:00|63.51|61.11|64.96|62.56|65.14|62.74|61.54|59.14|0
1656587400000|2022-06-30 11:10:00|64.95|62.55|64.78|62.38|65.04|62.64|64.75|62.35|0
1656587700000|2022-06-30 11:15:00|64.77|62.37|64.98|62.58|65.17|62.77|64.65|62.25|0
1656588000000|2022-06-30 11:20:00|65.01|62.61|64.94|62.54|65.07|62.67|64.83|62.43|0
1656588300000|2022-06-30 11:25:00|64.96|62.56|64.66|62.26|65.1|62.7|64.58|62.18|0
1656588600000|2022-06-30 11:30:00|64.74|62.34|66.01|63.61|66.05|63.65|64.74|62.34|0
1656588900000|2022-06-30 11:35:00|66.05|63.65|66.34|63.94|66.44|64.04|65.91|63.51|0
1656589200000|2022-06-30 11:40:00|66.38|63.98|66.24|63.84|66.58|64.18|66.11|63.71|0
1656589500000|2022-06-30 11:45:00|66.23|63.83|66.34|63.94|66.62|64.22|66.23|63.83|0
1656589800000|2022-06-30 11:50:00|66.37|63.97|66.14|63.74|66.44|64.04|66.11|63.71|0
1656590100000|2022-06-30 11:55:00|66.17|63.77|65.97|63.57|66.17|63.77|65.84|63.44|0
1656590400000|2022-06-30 12:00:00|65.99|63.59|64.61|62.21|66.1|63.7|64.54|62.14|0
1656590700000|2022-06-30 12:05:00|64.57|62.17|64.83|62.43|64.93|62.53|64.54|62.14|0
1656591000000|2022-06-30 12:10:00|64.8|62.4|64.64|62.24|64.83|62.43|64.57|62.17|0
1656591300000|2022-06-30 12:15:00|64.65|62.25|64.86|62.46|64.9|62.5|64.57|62.17|0
1656591600000|2022-06-30 12:20:00|64.88|62.48|64.1|61.7|64.93|62.53|63.92|61.52|0
1656591900000|2022-06-30 12:25:00|64.14|61.74|64.34|61.94|64.34|61.94|63.96|61.56|0
1656592200000|2022-06-30 12:30:00|64.37|61.97|63.43|61.03|64.37|61.97|62.57|60.17|0
1656592500000|2022-06-30 12:35:00|63.48|61.08|63.7|61.3|63.8|61.4|63.06|60.66|0
1656592800000|2022-06-30 12:40:00|63.76|61.36|63.6|61.2|64.18|61.78|63.44|61.04|0
1656593100000|2022-06-30 12:45:00|63.54|61.14|63.37|60.97|63.54|61.14|63.06|60.66|0
1656593400000|2022-06-30 12:50:00|63.28|60.88|64.08|61.68|64.44|62.04|63.28|60.88|0
1656593700000|2022-06-30 12:55:00|64.11|61.71|64.96|62.56|64.96|62.56|64.05|61.65|0
1656594000000|2022-06-30 13:00:00|64.99|62.59|64.5|62.1|65.16|62.76|64.47|62.07|0
1656594300000|2022-06-30 13:05:00|64.53|62.13|64.08|61.68|64.66|62.26|63.95|61.55|0
1656594600000|2022-06-30 13:10:00|64.21|61.81|64.29|61.89|64.4|62|64.07|61.67|0
1656594900000|2022-06-30 13:15:00|64.17|61.77|63.52|61.12|64.37|61.97|63.36|60.96|0
1656595200000|2022-06-30 13:20:00|63.56|61.16|63.75|61.35|63.8|61.4|63.43|61.03|0
1656595500000|2022-06-30 13:25:00|63.78|61.38|63.84|61.44|64.07|61.67|63.49|61.09|0
1656595800000|2022-06-30 13:30:00|63.78|61.38|63.78|61.38|65.14|62.74|62.61|60.21|0
1656596100000|2022-06-30 13:35:00|64.17|61.77|65.82|63.42|65.86|63.46|63.68|61.28|0
1656596400000|2022-06-30 13:40:00|65.96|63.56|65.62|63.22|66.26|63.86|65.06|62.66|0
1656596700000|2022-06-30 13:45:00|65.66|63.26|65.11|62.71|66.32|63.92|64.75|62.35|0
1656597000000|2022-06-30 13:50:00|65.31|62.91|66.24|63.84|66.31|63.91|64.95|62.55|0
1656597300000|2022-06-30 13:55:00|66.31|63.91|66.61|64.21|66.98|64.58|65.91|63.51|0
1656597600000|2022-06-30 14:00:00|66.64|64.24|67.42|65.02|67.7|65.3|66.64|64.24|0
1656597900000|2022-06-30 14:05:00|67.39|64.99|67.25|64.85|67.59|65.19|66.84|64.44|0
1656598200000|2022-06-30 14:10:00|67.18|64.78|67.12|64.72|68.19|65.79|66.06|63.66|0
1656598500000|2022-06-30 14:15:00|67.16|64.76|67.03|64.63|67.97|65.57|66.36|63.96|0
1656598800000|2022-06-30 14:20:00|67.07|64.67|67.27|64.87|67.81|65.41|66.95|64.55|0
1656599100000|2022-06-30 14:25:00|67.23|64.83|67.1|64.7|67.44|65.04|66.73|64.33|0
1656599400000|2022-06-30 14:30:00|67.23|64.83|65.16|62.76|67.43|65.03|65.06|62.66|0
1656599700000|2022-06-30 14:35:00|65.13|62.73|66.22|63.82|66.22|63.82|65.13|62.73|0
1656600000000|2022-06-30 14:40:00|66.28|63.88|66.74|64.34|66.74|64.34|66.08|63.68|0
1656600300000|2022-06-30 14:45:00|66.75|64.35|66.33|63.93|66.9|64.5|65.34|62.94|0
1656600600000|2022-06-30 14:50:00|66.36|63.96|65.01|62.61|66.4|64|64.77|62.37|0
1656600900000|2022-06-30 14:55:00|64.97|62.57|64.19|61.79|65.14|62.74|64.06|61.66|0
1656601200000|2022-06-30 15:00:00|64.25|61.85|65.14|62.74|65.4|63|64.22|61.82|0
1656601500000|2022-06-30 15:05:00|65|62.6|64.72|62.32|65.25|62.85|64.02|61.62|0
1656601800000|2022-06-30 15:10:00|64.68|62.28|65.11|62.71|65.34|62.94|64.53|62.13|0
1656602100000|2022-06-30 15:15:00|65.18|62.78|64.98|62.58|65.21|62.81|64.46|62.06|0
1656602400000|2022-06-30 15:20:00|65.01|62.61|63.98|61.58|65.08|62.68|63.85|61.45|0
1656602700000|2022-06-30 15:25:00|63.95|61.55|62.87|60.47|64.01|61.61|62.33|59.93|0
1656603000000|2022-06-30 15:30:00|62.96|60.56|63.53|61.13|63.63|61.23|62.68|60.28|0
1656603300000|2022-06-30 15:35:00|63.49|61.09|63.69|61.29|64.17|61.77|63.31|60.91|0
1656603600000|2022-06-30 15:40:00|63.66|61.26|63.15|60.75|63.91|61.51|63.15|60.75|0
1656603900000|2022-06-30 15:45:00|63.34|60.94|62.64|60.24|63.46|61.06|62.39|59.99|0
1656604200000|2022-06-30 15:50:00|62.7|60.3|62.54|60.14|63.18|60.78|62.54|60.14|0
1656604500000|2022-06-30 15:55:00|62.57|60.17|62.17|59.77|63.08|60.68|62.04|59.64|0
1656604800000|2022-06-30 16:00:00|62.1|59.7|62.67|60.27|62.78|60.38|62.04|59.64|0
1656605100000|2022-06-30 16:05:00|62.6|60.2|63.65|61.25|63.71|61.31|62.57|60.17|0
1656605400000|2022-06-30 16:10:00|63.71|61.31|63.01|60.61|63.87|61.47|63.01|60.61|0
1656605700000|2022-06-30 16:15:00|63.04|60.64|62.66|60.26|63.45|61.05|62.5|60.1|0
1656606000000|2022-06-30 16:20:00|62.63|60.23|61.07|58.67|62.79|60.39|61.07|58.67|0
1656606300000|2022-06-30 16:25:00|61.13|58.73|60.31|57.91|61.13|58.73|60.17|57.77|0
1656606600000|2022-06-30 16:30:00|60.18|57.78|60.15|57.75|60.27|57.87|59.4|57|0
1656606900000|2022-06-30 16:35:00|60.12|57.72|60.87|58.47|61.56|59.16|60.12|57.72|0
1656607200000|2022-06-30 16:40:00|60.84|58.44|60.5|58.1|61.02|58.62|60.32|57.92|0
1656607500000|2022-06-30 16:45:00|60.44|58.04|60.96|58.56|60.96|58.56|60.02|57.62|0
1656607800000|2022-06-30 16:50:00|60.93|58.53|60.65|58.25|61.27|58.87|60.62|58.22|0
1656608100000|2022-06-30 16:55:00|60.62|58.22|60.68|58.28|60.99|58.59|60.38|57.98|0
1656608400000|2022-06-30 17:00:00|60.65|58.25|60.19|57.79|60.68|58.28|59.98|57.58|0
1656608700000|2022-06-30 17:05:00|60.25|57.85|61.32|58.92|61.38|58.98|60.19|57.79|0
1656609000000|2022-06-30 17:10:00|61.29|58.89|62.85|60.45|62.91|60.51|61.23|58.83|0
1656609300000|2022-06-30 17:15:00|62.81|60.41|62.5|60.1|62.91|60.51|62.37|59.97|0
1656609600000|2022-06-30 17:20:00|62.47|60.07|61.52|59.12|63.15|60.75|61.45|59.05|0
1656609900000|2022-06-30 17:25:00|61.64|59.24|61.36|58.96|61.64|59.24|61.21|58.81|0
1656610200000|2022-06-30 17:30:00|61.3|58.9|61.08|58.68|61.36|58.96|60.78|58.38|0
1656610500000|2022-06-30 17:35:00|61.02|58.62|60.9|58.5|61.08|58.68|60.62|58.22|0
1656610800000|2022-06-30 17:40:00|60.81|58.41|61.73|59.33|61.73|59.33|60.2|57.8|0
1656611100000|2022-06-30 17:45:00|61.79|59.39|60.37|57.97|61.79|59.39|60.37|57.97|0
1656611400000|2022-06-30 17:50:00|60.4|58|59.95|57.55|60.56|58.16|59.53|57.13|0
1656611700000|2022-06-30 17:55:00|59.98|57.58|60.25|57.85|60.52|58.12|59.98|57.58|0
1656612000000|2022-06-30 18:00:00|60.16|57.76|60.13|57.73|60.77|58.37|60.1|57.7|0
1656612300000|2022-06-30 18:05:00|60.19|57.79|60.95|58.55|61.13|58.73|59.94|57.54|0
1656612600000|2022-06-30 18:10:00|60.93|58.53|60.8|58.4|61.86|59.46|60.16|57.76|0
1656612900000|2022-06-30 18:15:00|60.77|58.37|60.24|57.84|61.07|58.67|60.12|57.72|0
1656613200000|2022-06-30 18:20:00|60.18|57.78|61.6|59.2|61.63|59.23|60.12|57.72|0
1656613500000|2022-06-30 18:25:00|61.63|59.23|61.1|58.7|62.22|59.82|60.91|58.51|0
1656613800000|2022-06-30 18:30:00|61.19|58.79|61.14|58.74|61.47|59.07|60.35|57.95|0
1656614100000|2022-06-30 18:35:00|61.17|58.77|61.03|58.63|61.51|59.11|60.92|58.52|0
1656614400000|2022-06-30 18:40:00|61.04|58.64|62.82|60.42|62.85|60.45|61.04|58.64|0
1656614700000|2022-06-30 18:45:00|62.85|60.45|62.44|60.04|62.98|60.58|62.07|59.67|0
1656615000000|2022-06-30 18:50:00|62.47|60.07|63.1|60.7|63.55|61.15|62.41|60.01|0
1656615300000|2022-06-30 18:55:00|63.2|60.8|62.9|60.5|63.45|61.05|61.73|59.33|0
1656615600000|2022-06-30 19:00:00|63.06|60.66|63.07|60.67|63.28|60.88|62.52|60.12|0
1656615900000|2022-06-30 19:05:00|63.15|60.75|64.08|61.68|64.89|62.49|63.09|60.69|0
1656616200000|2022-06-30 19:10:00|64.11|61.71|63.82|61.42|64.14|61.74|63.63|61.23|0
1656616500000|2022-06-30 19:15:00|63.75|61.35|64.6|62.2|64.83|62.43|63.75|61.35|0
1656616800000|2022-06-30 19:20:00|64.56|62.16|63.49|61.09|64.56|62.16|63.46|61.06|0
1656617100000|2022-06-30 19:25:00|63.46|61.06|61.81|59.41|63.56|61.16|61.78|59.38|0
1656617400000|2022-06-30 19:30:00|61.93|59.53|60.95|58.55|62.12|59.72|60.87|58.47|0
1656617700000|2022-06-30 19:35:00|61.03|58.63|61.46|59.06|61.46|59.06|60.32|57.92|0
1656618000000|2022-06-30 19:40:00|61.52|59.12|62.61|60.21|63|60.6|61.15|58.75|0
1656618300000|2022-06-30 19:45:00|62.69|60.29|62.21|59.81|62.84|60.44|61.05|58.65|0
1656618600000|2022-06-30 19:50:00|62.24|59.84|63.83|61.43|64.26|61.86|61.42|59.02|0
1656618900000|2022-06-30 19:55:00|63.77|61.37|61.08|58.68|64.35|61.95|61.08|58.68|0
1656619200000|2022-06-30 20:00:00|61.14|58.74|61.94|59.54|63.46|61.06|61.14|58.74|0
1656619500000|2022-06-30 20:05:00|61.88|59.48|62.32|59.92|62.67|60.27|61.88|59.48|0
1656619800000|2022-06-30 20:10:00|62.29|59.89|62.54|60.14|62.57|60.17|61.81|59.41|0
1656620100000|2022-06-30 20:15:00|62.81|60.01|62.2|59.4|62.9|60.1|62.2|59.4|0
1656620400000|2022-06-30 20:20:00|62.22|59.42|62.1|59.3|62.26|59.46|61.95|59.15|0
1656620700000|2022-06-30 20:25:00|62.07|59.27|61.85|59.05|62.14|59.34|61.69|58.89|0
1656621000000|2022-06-30 20:30:00|61.88|59.08|61.88|59.08|62.26|59.46|61.88|59.08|0
1656621300000|2022-06-30 20:35:00|61.91|59.11|62.08|59.28|62.22|59.42|61.91|59.11|0
1656621600000|2022-06-30 20:40:00|62.11|59.31|61.99|59.19|62.16|59.36|61.94|59.14|0
1656621900000|2022-06-30 20:45:00|62.03|59.23|61.97|59.17|62.22|59.42|61.91|59.11|0
1656622200000|2022-06-30 20:50:00|62.03|59.23|62.3|59.5|62.47|59.67|61.94|59.14|0
1656622500000|2022-06-30 20:55:00|62.28|59.48|62.52|59.72|62.6|59.8|61.93|59.13|0
1656622800000|2022-06-30 21:00:00|62.47|59.67|62.49|59.69|62.53|59.73|62.43|59.63|0
1656623100000|2022-06-30 21:05:00|62.5|59.7|63.03|60.23|63.14|60.34|62.48|59.68|0
1656623400000|2022-06-30 21:10:00|63.07|60.27|63.19|60.39|63.19|60.39|63.04|60.24|0
1656623700000|2022-06-30 21:15:00|63.15|60.35|63.14|60.34|63.16|60.36|63.13|60.33|0
1656624000000|2022-06-30 21:20:00|63.13|60.33|63.12|60.32|63.14|60.34|63.06|60.26|0
1656624300000|2022-06-30 21:25:00|63.11|60.31|63.09|60.29|63.12|60.32|63.05|60.25|0
1656624600000|2022-06-30 21:30:00|63.05|60.25|63.09|60.29|63.09|60.29|63.05|60.25|0
1656624900000|2022-06-30 21:35:00|63.08|60.28|63.07|60.27|63.08|60.28|63.02|60.22|0
1656625200000|2022-06-30 21:40:00|63.08|60.28|63.05|60.25|63.08|60.28|63.04|60.24|0
1656625500000|2022-06-30 21:45:00|63.04|60.24|63.03|60.23|63.06|60.26|63.03|60.23|0
1656625800000|2022-06-30 21:50:00|63.04|60.24|63.07|60.27|63.08|60.28|63.04|60.24|0
1656626100000|2022-06-30 21:55:00|63.11|60.31|63.07|60.27|63.12|60.32|63.06|60.26|0
1656626400000|2022-06-30 22:00:00|62.98|60.18|63.41|60.61|63.51|60.71|62.95|60.15|0
1656626700000|2022-06-30 22:05:00|63.35|60.55|63.88|61.08|63.89|61.09|63.35|60.55|0
1656627000000|2022-06-30 22:10:00|63.89|61.09|64.1|61.3|64.15|61.35|63.6|60.8|0
1656627300000|2022-06-30 22:15:00|64.08|61.28|63.52|60.72|64.15|61.35|63.44|60.64|0
1656627600000|2022-06-30 22:20:00|63.53|60.73|63.5|60.7|63.53|60.73|63.37|60.57|0
1656627900000|2022-06-30 22:25:00|63.47|60.67|63.95|61.15|63.95|61.15|63.47|60.67|0
1656628200000|2022-06-30 22:30:00|63.9|61.1|63.72|60.92|63.9|61.1|63.53|60.73|0
1656628500000|2022-06-30 22:35:00|63.75|60.95|63.86|61.06|63.88|61.08|63.69|60.89|0
1656628800000|2022-06-30 22:40:00|63.88|61.08|63.61|60.81|63.91|61.11|63.59|60.79|0
1656629100000|2022-06-30 22:45:00|63.59|60.79|63.52|60.72|63.59|60.79|63.4|60.6|0
1656629400000|2022-06-30 22:50:00|63.51|60.71|63.28|60.48|63.55|60.75|63.2|60.4|0
1656629700000|2022-06-30 22:55:00|63.26|60.46|63.65|60.85|63.73|60.93|63.26|60.46|0
1656630000000|2022-06-30 23:00:00|63.63|60.83|63.55|60.75|63.68|60.88|63.44|60.64|0
1656630300000|2022-06-30 23:05:00|63.57|60.77|63.48|60.68|63.66|60.86|63.39|60.59|0
1656630600000|2022-06-30 23:10:00|63.51|60.71|63.48|60.68|63.51|60.71|63.39|60.59|0
1656630900000|2022-06-30 23:15:00|63.5|60.7|63.61|60.81|63.61|60.81|63.42|60.62|0
1656631200000|2022-06-30 23:20:00|63.67|60.87|63.41|60.61|63.8|61|63.41|60.61|0
1656631500000|2022-06-30 23:25:00|63.38|60.58|62.68|59.88|63.38|60.58|62.68|59.88|0
1656631800000|2022-06-30 23:30:00|62.71|59.91|62.96|60.16|62.96|60.16|62.61|59.81|0
1656632100000|2022-06-30 23:35:00|62.95|60.15|62.9|60.1|63.02|60.22|62.83|60.03|0
1656632400000|2022-06-30 23:40:00|62.91|60.11|62.83|60.03|62.91|60.11|62.61|59.81|0
1656632700000|2022-06-30 23:45:00|62.86|60.06|62.59|59.79|62.99|60.19|62.51|59.71|0
1656633000000|2022-06-30 23:50:00|62.58|59.78|62.07|59.27|62.58|59.78|61.99|59.19|0
1656633300000|2022-06-30 23:55:00|62.04|59.24|61.97|59.17|62.04|59.24|61.85|59.05|0
1656633600000|2022-07-01 00:00:00|61.88|59.08|61.64|58.84|62.08|59.28|61.63|58.83|0
1656633900000|2022-07-01 00:05:00|61.66|58.86|62.05|59.25|62.13|59.33|61.63|58.83|0
1656634200000|2022-07-01 00:10:00|62|59.2|61.97|59.17|62.09|59.29|61.91|59.11|0
1656634500000|2022-07-01 00:15:00|62|59.2|61.59|58.79|62.05|59.25|61.59|58.79|0
1656634800000|2022-07-01 00:20:00|61.61|58.81|62.03|59.23|62.06|59.26|61.51|58.71|0
1656635100000|2022-07-01 00:25:00|62.01|59.21|62.09|59.29|62.44|59.64|62|59.2|0
1656635400000|2022-07-01 00:30:00|62.1|59.3|62.05|59.25|62.43|59.63|62.02|59.22|0
1656635700000|2022-07-01 00:35:00|62.09|59.29|62.53|59.73|62.59|59.79|61.96|59.16|0
1656636000000|2022-07-01 00:40:00|62.56|59.76|63.46|60.66|63.63|60.83|62.51|59.71|0
1656636300000|2022-07-01 00:45:00|63.47|60.67|62.84|60.04|63.47|60.67|62.74|59.94|0
1656636600000|2022-07-01 00:50:00|62.88|60.08|63.05|60.25|63.12|60.32|62.74|59.94|0
1656636900000|2022-07-01 00:55:00|63.04|60.24|63.58|60.78|63.59|60.79|62.99|60.19|0
1656637200000|2022-07-01 01:00:00|63.59|60.79|63.64|60.84|63.75|60.95|63.27|60.47|0
1656637500000|2022-07-01 01:05:00|63.67|60.87|63.75|60.95|63.94|61.14|63.42|60.62|0
1656637800000|2022-07-01 01:10:00|63.78|60.98|63.81|61.01|64.23|61.43|63.72|60.92|0
1656638100000|2022-07-01 01:15:00|63.8|61|63.86|61.06|64.07|61.27|63.73|60.93|0
1656638400000|2022-07-01 01:20:00|63.84|61.04|64.1|61.3|64.13|61.33|63.83|61.03|0
1656638700000|2022-07-01 01:25:00|64.02|61.22|64.38|61.58|64.42|61.62|63.79|60.99|0
1656639000000|2022-07-01 01:30:00|64.58|61.78|64.87|62.07|64.97|62.17|64.58|61.78|0
1656639300000|2022-07-01 01:35:00|64.9|62.1|64.74|61.94|65.23|62.43|64.67|61.87|0
1656639600000|2022-07-01 01:40:00|64.75|61.95|64.85|62.05|64.85|62.05|64.48|61.68|0
1656639900000|2022-07-01 01:45:00|64.83|62.03|64.73|61.93|64.83|62.03|64.49|61.69|0
1656640200000|2022-07-01 01:50:00|64.77|61.97|64.49|61.69|64.77|61.97|64.28|61.48|0
1656640500000|2022-07-01 01:55:00|64.5|61.7|64.57|61.77|64.73|61.93|64.49|61.69|0
1656640800000|2022-07-01 02:00:00|64.6|61.8|64.15|61.35|64.83|62.03|64.05|61.25|0
1656641100000|2022-07-01 02:05:00|64.13|61.33|64.1|61.3|64.13|61.33|63.95|61.15|0
1656641400000|2022-07-01 02:10:00|64.08|61.28|63.84|61.04|64.08|61.28|63.65|60.85|0
1656641700000|2022-07-01 02:15:00|63.82|61.02|64.2|61.4|64.37|61.57|63.82|61.02|0
1656642000000|2022-07-01 02:20:00|64.24|61.44|64.78|61.98|64.8|62|64.24|61.44|0
1656642300000|2022-07-01 02:25:00|64.77|61.97|64.88|62.08|65.08|62.28|64.77|61.97|0
1656642600000|2022-07-01 02:30:00|64.85|62.05|65.73|62.93|65.96|63.16|64.75|61.95|0
1656642900000|2022-07-01 02:35:00|65.75|62.95|65.88|63.08|65.92|63.12|65.53|62.73|0
1656643200000|2022-07-01 02:40:00|65.89|63.09|65.99|63.19|66.21|63.41|65.59|62.79|0
1656643500000|2022-07-01 02:45:00|66.04|63.24|66.19|63.39|66.19|63.39|65.71|62.91|0
1656643800000|2022-07-01 02:50:00|66.15|63.35|66.38|63.58|66.62|63.82|66.12|63.32|0
1656644100000|2022-07-01 02:55:00|66.42|63.62|66.25|63.45|66.65|63.85|66.25|63.45|0
1656644400000|2022-07-01 03:00:00|66.31|63.51|66.31|63.51|66.46|63.66|66.18|63.38|0
1656644700000|2022-07-01 03:05:00|66.3|63.5|66.89|64.09|66.94|64.14|66.28|63.48|0
1656645000000|2022-07-01 03:10:00|66.91|64.11|67.65|64.85|67.65|64.85|66.81|64.01|0
1656645300000|2022-07-01 03:15:00|67.61|64.81|68.19|65.39|68.19|65.39|67.38|64.58|0
1656645600000|2022-07-01 03:20:00|68.22|65.42|67.48|64.68|68.22|65.42|67.44|64.64|0
1656645900000|2022-07-01 03:25:00|67.44|64.64|67.29|64.49|67.54|64.74|67.27|64.47|0
1656646200000|2022-07-01 03:30:00|67.31|64.51|67.15|64.35|67.54|64.74|67.03|64.23|0
1656646500000|2022-07-01 03:35:00|67.12|64.32|67.29|64.49|67.3|64.5|67|64.2|0
1656646800000|2022-07-01 03:40:00|67.3|64.5|68.11|65.31|68.35|65.55|67.3|64.5|0
1656647100000|2022-07-01 03:45:00|68.13|65.33|67.8|65|68.35|65.55|67.7|64.9|0
1656647400000|2022-07-01 03:50:00|67.84|65.04|67.36|64.56|67.89|65.09|67.3|64.5|0
1656647700000|2022-07-01 03:55:00|67.35|64.55|67.43|64.63|67.67|64.87|67.3|64.5|0
1656648000000|2022-07-01 04:00:00|67.46|64.66|67.02|64.22|67.53|64.73|66.99|64.19|0
1656648300000|2022-07-01 04:05:00|67.06|64.26|67.19|64.39|67.19|64.39|66.99|64.19|0
1656648600000|2022-07-01 04:10:00|67.16|64.36|67.96|65.16|68.13|65.33|67.05|64.25|0
1656648900000|2022-07-01 04:15:00|68|65.2|68.37|65.57|68.54|65.74|67.83|65.03|0
1656649200000|2022-07-01 04:20:00|68.44|65.64|68.03|65.23|68.64|65.84|67.89|65.09|0
1656649500000|2022-07-01 04:25:00|68.08|65.28|68.33|65.53|68.42|65.62|67.93|65.13|0
1656649800000|2022-07-01 04:30:00|68.3|65.5|67.67|64.87|68.3|65.5|67.6|64.8|0
1656650100000|2022-07-01 04:35:00|67.7|64.9|67.85|65.05|68.02|65.22|67.55|64.75|0
1656650400000|2022-07-01 04:40:00|67.82|65.02|67.46|64.66|67.84|65.04|67.24|64.44|0
1656650700000|2022-07-01 04:45:00|67.44|64.64|67.51|64.71|67.73|64.93|67.36|64.56|0
1656651000000|2022-07-01 04:50:00|67.48|64.68|67.47|64.67|67.54|64.74|67.26|64.46|0
1656651300000|2022-07-01 04:55:00|67.51|64.71|67.98|65.18|67.98|65.18|67.34|64.54|0
1656651600000|2022-07-01 05:00:00|67.96|65.16|67.94|65.14|68.22|65.42|67.71|64.91|0
1656651900000|2022-07-01 05:05:00|67.98|65.18|67.6|64.8|68.08|65.28|67.54|64.74|0
1656652200000|2022-07-01 05:10:00|67.64|64.84|67.87|65.07|67.87|65.07|67.49|64.69|0
1656652500000|2022-07-01 05:15:00|67.94|65.14|68.35|65.55|68.66|65.86|67.87|65.07|0
1656652800000|2022-07-01 05:20:00|68.38|65.58|68.34|65.54|68.52|65.72|68.21|65.41|0
1656653100000|2022-07-01 05:25:00|68.4|65.6|68.27|65.47|68.45|65.65|67.75|64.95|0
1656653400000|2022-07-01 05:30:00|68.19|65.39|68.63|65.83|68.9|66.1|68.19|65.39|0
1656653700000|2022-07-01 05:35:00|68.56|65.76|68.68|65.88|68.85|66.05|68.39|65.59|0
1656654000000|2022-07-01 05:40:00|68.66|65.86|68.08|65.28|68.66|65.86|68.01|65.21|0
1656654300000|2022-07-01 05:45:00|68.05|65.25|68.11|65.31|68.11|65.31|67.47|64.67|0
1656654600000|2022-07-01 05:50:00|68.09|65.29|67.99|65.19|68.13|65.33|67.87|65.07|0
1656654900000|2022-07-01 05:55:00|68.01|65.21|68.06|65.26|68.11|65.31|67.57|64.77|0
1656655200000|2022-07-01 06:00:00|68.17|65.37|67.97|65.17|68.65|65.85|67.7|64.9|0
1656655500000|2022-07-01 06:05:00|67.94|65.14|68.51|65.71|68.68|65.88|67.83|65.03|0
1656655800000|2022-07-01 06:10:00|68.58|65.78|67.93|65.13|68.58|65.78|67.83|65.03|0
1656656100000|2022-07-01 06:15:00|67.86|65.06|68.47|65.67|68.47|65.67|67.86|65.06|0
1656656400000|2022-07-01 06:20:00|68.44|65.64|68.55|65.75|68.59|65.79|67.86|65.06|0
1656656700000|2022-07-01 06:25:00|68.5|65.7|67.67|64.87|68.64|65.84|67.67|64.87|0
1656657000000|2022-07-01 06:30:00|67.61|64.81|67.18|64.38|68.08|65.28|65.98|63.18|0
1656657300000|2022-07-01 06:35:00|66.5|63.7|66.6|63.8|66.62|63.82|66.21|63.41|0
1656657600000|2022-07-01 06:40:00|66.62|63.82|67|64.2|67.02|64.22|66.55|63.75|0
1656657900000|2022-07-01 06:45:00|66.97|64.17|67.08|64.28|67.23|64.43|66.83|64.03|0
1656658200000|2022-07-01 06:50:00|67.06|64.26|66.96|64.16|67.1|64.3|66.86|64.06|0
1656658500000|2022-07-01 06:55:00|66.98|64.18|66.81|64.01|67.05|64.25|66.54|63.74|0
1656658800000|2022-07-01 07:00:00|66.79|63.99|68.04|65.24|68.42|65.62|66.79|63.99|0
1656659100000|2022-07-01 07:05:00|67.79|65.39|66.69|64.29|67.79|65.39|66.61|64.21|0
1656659400000|2022-07-01 07:10:00|66.76|64.36|67.19|64.79|67.24|64.84|66.49|64.09|0
1656659700000|2022-07-01 07:15:00|67.12|64.72|66.79|64.39|67.63|65.23|66.79|64.39|0
1656660000000|2022-07-01 07:20:00|66.84|64.44|66.28|63.88|67.12|64.72|66.18|63.78|0
1656660300000|2022-07-01 07:25:00|66.26|63.86|66.26|63.86|66.56|64.16|65.87|63.47|0
1656660600000|2022-07-01 07:30:00|66.25|63.85|65.17|62.77|66.25|63.85|65.12|62.72|0
1656660900000|2022-07-01 07:35:00|65.18|62.78|65.48|63.08|65.6|63.2|65.18|62.78|0
1656661200000|2022-07-01 07:40:00|65.45|63.05|65.91|63.51|66.01|63.61|65.41|63.01|0
1656661500000|2022-07-01 07:45:00|65.87|63.47|66|63.6|66.11|63.71|65.76|63.36|0
1656661800000|2022-07-01 07:50:00|65.94|63.54|65.57|63.17|65.94|63.54|65.46|63.06|0
1656662100000|2022-07-01 07:55:00|65.6|63.2|66.27|63.87|66.4|64|65.56|63.16|0
1656662400000|2022-07-01 08:00:00|66.2|63.8|66.67|64.27|66.68|64.28|65.83|63.43|0
1656662700000|2022-07-01 08:05:00|66.65|64.25|66.4|64|67.04|64.64|66.33|63.93|0
1656663000000|2022-07-01 08:10:00|66.43|64.03|65.19|62.79|66.5|64.1|65.17|62.77|0
1656663300000|2022-07-01 08:15:00|65.2|62.8|65.17|62.77|65.4|63|65.09|62.69|0
1656663600000|2022-07-01 08:20:00|65.26|62.86|64.4|62|65.3|62.9|64.19|61.79|0
1656663900000|2022-07-01 08:25:00|64.44|62.04|64.35|61.95|64.84|62.44|64.03|61.63|0
1656664200000|2022-07-01 08:30:00|64.38|61.98|64.64|62.24|64.72|62.32|64.22|61.82|0
1656664500000|2022-07-01 08:35:00|64.59|62.19|63.94|61.54|64.64|62.24|63.86|61.46|0
1656664800000|2022-07-01 08:40:00|63.95|61.55|64.2|61.8|64.24|61.84|63.89|61.49|0
1656665100000|2022-07-01 08:45:00|64.18|61.78|63.95|61.55|64.44|62.04|63.92|61.52|0
1656665400000|2022-07-01 08:50:00|63.92|61.52|64.05|61.65|64.21|61.81|63.85|61.45|0
1656665700000|2022-07-01 08:55:00|64.11|61.71|64.04|61.64|64.11|61.71|63.82|61.42|0
1656666000000|2022-07-01 09:00:00|64.08|61.68|63.75|61.35|64.43|62.03|63.75|61.35|0
1656666300000|2022-07-01 09:05:00|63.77|61.37|63.14|60.74|63.85|61.45|63.08|60.68|0
1656666600000|2022-07-01 09:10:00|63.2|60.8|63.09|60.69|64.27|61.87|63.02|60.62|0
1656666900000|2022-07-01 09:15:00|63.04|60.64|63.02|60.62|63.1|60.7|62.83|60.43|0
1656667200000|2022-07-01 09:20:00|62.99|60.59|62.83|60.43|63.15|60.75|62.73|60.33|0
1656667500000|2022-07-01 09:25:00|62.86|60.46|63.31|60.91|63.34|60.94|62.76|60.36|0
1656667800000|2022-07-01 09:30:00|63.34|60.94|63.22|60.82|63.34|60.94|62.95|60.55|0
1656668100000|2022-07-01 09:35:00|63.18|60.78|63.29|60.89|63.29|60.89|62.89|60.49|0
1656668400000|2022-07-01 09:40:00|63.27|60.87|63.36|60.96|63.52|61.12|63.2|60.8|0
1656668700000|2022-07-01 09:45:00|63.42|61.02|62.53|60.13|63.49|61.09|62.53|60.13|0
1656669000000|2022-07-01 09:50:00|62.49|60.09|62.32|59.92|62.65|60.25|62.26|59.86|0
1656669300000|2022-07-01 09:55:00|62.33|59.93|62.33|59.93|62.54|60.14|62.27|59.87|0
1656669600000|2022-07-01 10:00:00|62.36|59.96|62.87|60.47|62.87|60.47|62.19|59.79|0
1656669900000|2022-07-01 10:05:00|62.86|60.46|63.19|60.79|63.22|60.82|62.77|60.37|0
1656670200000|2022-07-01 10:10:00|63.17|60.77|62.99|60.59|63.35|60.95|62.99|60.59|0
1656670500000|2022-07-01 10:15:00|62.96|60.56|62.48|60.08|62.96|60.56|62.39|59.99|0
1656670800000|2022-07-01 10:20:00|62.42|60.02|62.26|59.86|62.55|60.15|62.17|59.77|0
1656671100000|2022-07-01 10:25:00|62.23|59.83|62.86|60.46|62.86|60.46|62.21|59.81|0
1656671400000|2022-07-01 10:30:00|62.83|60.43|63.08|60.68|63.08|60.68|62.7|60.3|0
1656671700000|2022-07-01 10:35:00|63.07|60.67|63.4|61|63.4|61|62.95|60.55|0
1656672000000|2022-07-01 10:40:00|63.39|60.99|63.69|61.29|63.71|61.31|63.37|60.97|0
1656672300000|2022-07-01 10:45:00|63.72|61.32|63.48|61.08|64.04|61.64|63.43|61.03|0
1656672600000|2022-07-01 10:50:00|63.46|61.06|63.69|61.29|63.74|61.34|63.37|60.97|0
1656672900000|2022-07-01 10:55:00|63.72|61.32|63.72|61.32|63.98|61.58|63.4|61|0
1656673200000|2022-07-01 11:00:00|63.67|61.27|63.31|60.91|63.86|61.46|63.28|60.88|0
1656673500000|2022-07-01 11:05:00|63.28|60.88|63.38|60.98|63.59|61.19|63.27|60.87|0
1656673800000|2022-07-01 11:10:00|63.39|60.99|63.55|61.15|63.71|61.31|63.29|60.89|0
1656674100000|2022-07-01 11:15:00|63.57|61.17|63.47|61.07|63.84|61.44|63.21|60.81|0
1656674400000|2022-07-01 11:20:00|63.44|61.04|63.32|60.92|63.55|61.15|63.31|60.91|0
1656674700000|2022-07-01 11:25:00|63.35|60.95|63.14|60.74|63.5|61.1|62.84|60.44|0
1656675000000|2022-07-01 11:30:00|63.1|60.7|63.24|60.84|63.45|61.05|63|60.6|0
1656675300000|2022-07-01 11:35:00|63.25|60.85|63.64|61.24|63.67|61.27|63.09|60.69|0
1656675600000|2022-07-01 11:40:00|63.61|61.21|63.96|61.56|64.09|61.69|63.57|61.17|0
1656675900000|2022-07-01 11:45:00|63.99|61.59|64.48|62.08|64.55|62.15|63.93|61.53|0
1656676200000|2022-07-01 11:50:00|64.61|62.21|65.65|63.25|65.79|63.39|63.89|61.49|0
1656676500000|2022-07-01 11:55:00|65.72|63.32|65.49|63.09|66.18|63.78|65.42|63.02|0
1656676800000|2022-07-01 12:00:00|65.55|63.15|64.93|62.53|65.95|63.55|64.86|62.46|0
1656677100000|2022-07-01 12:05:00|64.89|62.49|64.83|62.43|65.06|62.66|64.76|62.36|0
1656677400000|2022-07-01 12:10:00|64.76|62.36|64.71|62.31|64.96|62.56|64.66|62.26|0
1656677700000|2022-07-01 12:15:00|64.78|62.38|64.78|62.38|64.92|62.52|64.63|62.23|0
1656678000000|2022-07-01 12:20:00|64.79|62.39|64.17|61.77|65.23|62.83|64.12|61.72|0
1656678300000|2022-07-01 12:25:00|64.15|61.75|64.22|61.82|64.44|62.04|63.76|61.36|0
1656678600000|2022-07-01 12:30:00|64.28|61.88|62.96|60.56|64.35|61.95|62.89|60.49|0
1656678900000|2022-07-01 12:35:00|62.93|60.53|63.37|60.97|63.53|61.13|62.93|60.53|0
1656679200000|2022-07-01 12:40:00|63.36|60.96|63.15|60.75|63.47|61.07|63.15|60.75|0
1656679500000|2022-07-01 12:45:00|63.11|60.71|63.14|60.74|63.37|60.97|62.83|60.43|0
1656679800000|2022-07-01 12:50:00|63.18|60.78|63.17|60.77|63.5|61.1|62.94|60.54|0
1656680100000|2022-07-01 12:55:00|63.21|60.81|63.11|60.71|63.69|61.29|63.11|60.71|0
1656680400000|2022-07-01 13:00:00|63.04|60.64|63.71|61.31|63.95|61.55|62.5|60.1|0
1656680700000|2022-07-01 13:05:00|63.68|61.28|63.68|61.28|64|61.6|63.55|61.15|0
1656681000000|2022-07-01 13:10:00|63.61|61.21|63.45|61.05|63.68|61.28|63.26|60.86|0
1656681300000|2022-07-01 13:15:00|63.42|61.02|63.22|60.82|63.61|61.21|63.22|60.82|0
1656681600000|2022-07-01 13:20:00|63.26|60.86|63.25|60.85|63.45|61.05|63.03|60.63|0
1656681900000|2022-07-01 13:25:00|63.32|60.92|63.67|61.27|63.7|61.3|63.32|60.92|0
1656682200000|2022-07-01 13:30:00|63.7|61.3|63.5|61.1|64.14|61.74|62.27|59.87|0
1656682500000|2022-07-01 13:35:00|63.56|61.16|63.88|61.48|64.89|62.49|63.32|60.92|0
1656682800000|2022-07-01 13:40:00|63.98|61.58|62.58|60.18|63.98|61.58|61.66|59.26|0
1656683100000|2022-07-01 13:45:00|62.87|60.47|60.22|57.82|62.87|60.47|59.53|57.13|0
1656683400000|2022-07-01 13:50:00|60.17|57.77|60.18|57.78|61.04|58.64|59.63|57.23|0
1656683700000|2022-07-01 13:55:00|60.11|57.71|60.57|58.17|60.63|58.23|59.36|56.96|0
1656684000000|2022-07-01 14:00:00|59.88|57.48|60.55|58.15|61.12|58.72|59.16|56.76|0
1656684300000|2022-07-01 14:05:00|60.58|58.18|60.75|58.35|61.38|58.98|60.02|57.62|0
1656684600000|2022-07-01 14:10:00|60.67|58.27|62.95|60.55|63.13|60.73|60.51|58.11|0
1656684900000|2022-07-01 14:15:00|62.98|60.58|62.64|60.24|63.69|61.29|62.06|59.66|0
1656685200000|2022-07-01 14:20:00|62.74|60.34|63.01|60.61|63.57|61.17|62.51|60.11|0
1656685500000|2022-07-01 14:25:00|63.09|60.69|63.96|61.56|64.06|61.66|63.06|60.66|0
1656685800000|2022-07-01 14:30:00|63.9|61.5|64.64|62.24|65.14|62.74|63.67|61.27|0
1656686100000|2022-07-01 14:35:00|64.67|62.27|65.37|62.97|65.6|63.2|64.48|62.08|0
1656686400000|2022-07-01 14:40:00|65.23|62.83|65.24|62.84|66.05|63.65|64.7|62.3|0
1656686700000|2022-07-01 14:45:00|65.31|62.91|64.59|62.19|65.64|63.24|64.03|61.63|0
1656687000000|2022-07-01 14:50:00|64.39|61.99|64.58|62.18|65.74|63.34|64.32|61.92|0
1656687300000|2022-07-01 14:55:00|64.68|62.28|63.99|61.59|65.47|63.07|63.25|60.85|0
1656687600000|2022-07-01 15:00:00|64.11|61.71|64.93|62.53|64.96|62.56|63.84|61.44|0
1656687900000|2022-07-01 15:05:00|64.9|62.5|62.65|60.25|64.9|62.5|62.33|59.93|0
1656688200000|2022-07-01 15:10:00|62.71|60.31|61.45|59.05|63.35|60.95|60.17|57.77|0
1656688500000|2022-07-01 15:15:00|61.42|59.02|60.95|58.55|61.52|59.12|60.14|57.74|0
1656688800000|2022-07-01 15:20:00|60.92|58.52|61.63|59.23|62.01|59.61|60.69|58.29|0
1656689100000|2022-07-01 15:25:00|61.6|59.2|62.11|59.71|62.26|59.86|61.57|59.17|0
1656689400000|2022-07-01 15:30:00|61.88|59.48|61.25|58.85|61.98|59.58|61.16|58.76|0
1656689700000|2022-07-01 15:35:00|61.19|58.79|61.36|58.96|61.56|59.16|60.72|58.32|0
1656690000000|2022-07-01 15:40:00|61.34|58.94|61.5|59.1|61.53|59.13|60.78|58.38|0
1656690300000|2022-07-01 15:45:00|61.47|59.07|61.43|59.03|61.66|59.26|60.93|58.53|0
1656690600000|2022-07-01 15:50:00|61.4|59|63.09|60.69|63.24|60.84|61.4|59|0
1656690900000|2022-07-01 15:55:00|63.28|60.88|63.02|60.62|63.51|61.11|62.73|60.33|0
1656691200000|2022-07-01 16:00:00|63.06|60.66|63.22|60.82|63.74|61.34|62.96|60.56|0
1656691500000|2022-07-01 16:05:00|63.15|60.75|62.67|60.27|63.22|60.82|62.51|60.11|0
1656691800000|2022-07-01 16:10:00|62.73|60.33|62.86|60.46|63.2|60.8|62.57|60.17|0
1656692100000|2022-07-01 16:15:00|62.89|60.49|61.49|59.09|62.99|60.59|61.3|58.9|0
1656692400000|2022-07-01 16:20:00|61.55|59.15|61.11|58.71|61.77|59.37|61.04|58.64|0
1656692700000|2022-07-01 16:25:00|61.07|58.67|61.23|58.83|61.64|59.24|61.01|58.61|0
1656693000000|2022-07-01 16:30:00|61.28|58.88|61.7|59.3|61.76|59.36|60.85|58.45|0
1656693300000|2022-07-01 16:35:00|61.67|59.27|62.17|59.77|62.22|59.82|61.42|59.02|0
1656693600000|2022-07-01 16:40:00|62.24|59.84|62.16|59.76|62.27|59.87|61.89|59.49|0
1656693900000|2022-07-01 16:45:00|62.27|59.87|61.92|59.52|62.49|60.09|61.92|59.52|0
1656694200000|2022-07-01 16:50:00|61.95|59.55|61.44|59.04|61.95|59.55|61.35|58.95|0
1656694500000|2022-07-01 16:55:00|61.41|59.01|62.58|60.18|62.65|60.25|61.28|58.88|0
1656694800000|2022-07-01 17:00:00|62.74|60.34|62.84|60.44|62.87|60.47|62.2|59.8|0
1656695100000|2022-07-01 17:05:00|62.81|60.41|62.39|59.99|62.93|60.53|62.39|59.99|0
1656695400000|2022-07-01 17:10:00|62.4|60|62.13|59.73|62.67|60.27|62.13|59.73|0
1656695700000|2022-07-01 17:15:00|62.07|59.67|61.91|59.51|62.7|60.3|61.72|59.32|0
1656696000000|2022-07-01 17:20:00|61.94|59.54|61.81|59.41|62.29|59.89|61.7|59.3|0
1656696300000|2022-07-01 17:25:00|61.84|59.44|60.75|58.35|62|59.6|60.66|58.26|0
1656696600000|2022-07-01 17:30:00|60.72|58.32|60.47|58.07|60.75|58.35|60.19|57.79|0
1656696900000|2022-07-01 17:35:00|60.43|58.03|59.84|57.44|60.78|58.38|59.31|56.91|0
1656697200000|2022-07-01 17:40:00|59.81|57.41|59.53|57.13|60|57.6|59.23|56.83|0
1656697500000|2022-07-01 17:45:00|59.44|57.04|58.86|56.46|59.6|57.2|58.86|56.46|0
1656697800000|2022-07-01 17:50:00|58.89|56.49|59.28|56.88|59.28|56.88|58.8|56.4|0
1656698100000|2022-07-01 17:55:00|59.25|56.85|58.98|56.58|59.35|56.95|58.95|56.55|0
1656698400000|2022-07-01 18:00:00|58.92|56.52|59.34|56.94|59.34|56.94|58.79|56.39|0
1656698700000|2022-07-01 18:05:00|59.31|56.91|59.52|57.12|59.86|57.46|59.04|56.64|0
1656699000000|2022-07-01 18:10:00|59.56|57.16|59.16|56.76|60.02|57.62|59.16|56.76|0
1656699300000|2022-07-01 18:15:00|59.12|56.72|58.7|56.3|59.32|56.92|58.7|56.3|0
1656699600000|2022-07-01 18:20:00|58.42|56.02|57.4|55|58.67|56.27|57.4|55|0
1656699900000|2022-07-01 18:25:00|57.34|54.94|58|55.6|58.06|55.66|57.34|54.94|0
1656700200000|2022-07-01 18:30:00|57.97|55.57|57.13|54.73|57.97|55.57|57.1|54.7|0
1656700500000|2022-07-01 18:35:00|57.16|54.76|57.07|54.67|57.61|55.21|57.07|54.67|0
1656700800000|2022-07-01 18:40:00|57.04|54.64|57.19|54.79|57.37|54.97|57.04|54.64|0
1656701100000|2022-07-01 18:45:00|57.22|54.82|56.69|54.29|57.31|54.91|56.6|54.2|0
1656701400000|2022-07-01 18:50:00|56.67|54.27|57.39|54.99|57.57|55.17|56.54|54.14|0
1656701700000|2022-07-01 18:55:00|57.36|54.96|56.86|54.46|57.6|55.2|56.8|54.4|0
1656702000000|2022-07-01 19:00:00|56.8|54.4|57.72|55.32|57.96|55.56|56.65|54.25|0
1656702300000|2022-07-01 19:05:00|57.66|55.26|56.65|54.25|57.66|55.26|56.61|54.21|0
1656702600000|2022-07-01 19:10:00|56.59|54.19|56.5|54.1|57.22|54.82|54.3|51.9|0
1656702900000|2022-07-01 19:15:00|56.44|54.04|56.68|54.28|56.74|54.34|56.18|53.78|0
1656703200000|2022-07-01 19:20:00|56.65|54.25|56.73|54.33|57.27|54.87|56.53|54.13|0
1656703500000|2022-07-01 19:25:00|56.79|54.39|56.73|54.33|57|54.6|56.53|54.13|0
1656703800000|2022-07-01 19:30:00|56.7|54.3|55.91|53.51|56.73|54.33|55.74|53.34|0
1656704100000|2022-07-01 19:35:00|55.88|53.48|55.48|53.08|55.91|53.51|55.42|53.02|0
1656704400000|2022-07-01 19:40:00|55.42|53.02|55.36|52.96|55.59|53.19|55.02|52.62|0
1656704700000|2022-07-01 19:45:00|55.39|52.99|55.25|52.85|55.74|53.34|54.99|52.59|0
1656705000000|2022-07-01 19:50:00|55.59|53.19|56.68|54.28|57.36|54.96|55.59|53.19|0
1656705300000|2022-07-01 19:55:00|56.83|54.43|56.22|53.82|56.86|54.46|56.16|53.76|0
1656705600000|2022-07-01 20:00:00|56.28|53.88|56.42|54.02|56.57|54.17|56.02|53.62|0
1656705900000|2022-07-01 20:05:00|56.45|54.05|56.42|54.02|56.54|54.14|56.42|54.02|0
1656706200000|2022-07-01 20:10:00|56.48|54.08|56.53|54.13|56.56|54.16|56.44|54.04|0
1656993900000|2022-07-05 04:05:00|54.16|51.36|54.1|51.3|54.25|51.45|54.1|51.3|0
1656994200000|2022-07-05 04:10:00|54.08|51.28|53.93|51.13|54.13|51.33|53.88|51.08|0
1656994500000|2022-07-05 04:15:00|53.92|51.12|53.92|51.12|53.96|51.16|53.82|51.02|0
1656994800000|2022-07-05 04:20:00|53.9|51.1|54.03|51.23|54.04|51.24|53.88|51.08|0
1656995100000|2022-07-05 04:25:00|54.01|51.21|53.78|50.98|54.01|51.21|53.78|50.98|0
1656995400000|2022-07-05 04:30:00|53.79|50.99|53.63|50.83|53.82|51.02|53.59|50.79|0
1656995700000|2022-07-05 04:35:00|53.62|50.82|53.67|50.87|53.7|50.9|53.56|50.76|0
1656996000000|2022-07-05 04:40:00|53.69|50.89|53.62|50.82|53.76|50.96|53.58|50.78|0
1656996300000|2022-07-05 04:45:00|53.6|50.8|53.64|50.84|53.77|50.97|53.52|50.72|0
1656996600000|2022-07-05 04:50:00|53.66|50.86|53.67|50.87|53.73|50.93|53.59|50.79|0
1656996900000|2022-07-05 04:55:00|53.61|50.81|53.51|50.71|53.63|50.83|53.51|50.71|0
1656997200000|2022-07-05 05:00:00|53.53|50.73|53.36|50.56|53.58|50.78|53.36|50.56|0
1656997500000|2022-07-05 05:05:00|53.33|50.53|53.3|50.5|53.53|50.73|53.22|50.42|0
1656997800000|2022-07-05 05:10:00|53.33|50.53|53.34|50.54|53.36|50.56|53.11|50.31|0
1656998100000|2022-07-05 05:15:00|53.3|50.5|53.49|50.69|53.56|50.76|53.27|50.47|0
1656998400000|2022-07-05 05:20:00|53.51|50.71|53.52|50.72|53.58|50.78|53.48|50.68|0
1656998700000|2022-07-05 05:25:00|53.49|50.69|53.48|50.68|53.66|50.86|53.46|50.66|0
1656999000000|2022-07-05 05:30:00|53.46|50.66|53.57|50.77|53.6|50.8|53.43|50.63|0
1656999300000|2022-07-05 05:35:00|53.56|50.76|53.74|50.94|53.74|50.94|53.43|50.63|0
1656999600000|2022-07-05 05:40:00|53.72|50.92|53.6|50.8|53.82|51.02|53.57|50.77|0
1656999900000|2022-07-05 05:45:00|53.57|50.77|53.34|50.54|53.6|50.8|53.29|50.49|0
1657000200000|2022-07-05 05:50:00|53.36|50.56|53.48|50.68|53.56|50.76|53.36|50.56|0
1657000500000|2022-07-05 05:55:00|53.49|50.69|53.45|50.65|53.59|50.79|53.4|50.6|0
1657000800000|2022-07-05 06:00:00|53.42|50.62|53.42|50.62|53.59|50.79|53.28|50.48|0
1657001100000|2022-07-05 06:05:00|53.45|50.65|53.34|50.54|53.56|50.76|53.23|50.43|0
1657001400000|2022-07-05 06:10:00|53.38|50.58|53.46|50.66|53.56|50.76|53.32|50.52|0
1657001700000|2022-07-05 06:15:00|53.43|50.63|53.96|51.16|54.24|51.44|53.38|50.58|0
1657002000000|2022-07-05 06:20:00|53.99|51.19|54.1|51.3|54.13|51.33|53.97|51.17|0
1657002300000|2022-07-05 06:25:00|54.11|51.31|54.03|51.23|54.18|51.38|53.9|51.1|0
1657002600000|2022-07-05 06:30:00|54.04|51.24|53.81|51.01|54.04|51.24|53.73|50.93|0
1657002900000|2022-07-05 06:35:00|53.83|51.03|53.7|50.9|53.83|51.03|53.59|50.79|0
1657003200000|2022-07-05 06:40:00|53.65|50.85|53.53|50.73|53.67|50.87|53.53|50.73|0
1657003500000|2022-07-05 06:45:00|53.51|50.71|53.99|51.19|53.99|51.19|53.51|50.71|0
1657003800000|2022-07-05 06:50:00|53.95|51.15|54.17|51.37|54.24|51.44|53.95|51.15|0
1657004100000|2022-07-05 06:55:00|54.14|51.34|54.08|51.28|54.2|51.4|53.95|51.15|0
1657004400000|2022-07-05 07:00:00|54.06|51.26|54.53|51.73|54.66|51.86|54.06|51.26|0
1657004700000|2022-07-05 07:05:00|54.42|52.02|53.94|51.54|54.49|52.09|53.63|51.23|0
1657005000000|2022-07-05 07:10:00|53.96|51.56|53.68|51.28|54.23|51.83|53.68|51.28|0
1657005300000|2022-07-05 07:15:00|53.65|51.25|53.51|51.11|53.84|51.44|53.37|50.97|0
1657005600000|2022-07-05 07:20:00|53.46|51.06|53.9|51.5|53.92|51.52|53.32|50.92|0
1657005900000|2022-07-05 07:25:00|53.94|51.54|53.96|51.56|53.96|51.56|53.59|51.19|0
1657006200000|2022-07-05 07:30:00|53.87|51.47|53.74|51.34|54.01|51.61|53.69|51.29|0
1657006500000|2022-07-05 07:35:00|53.73|51.33|54.28|51.88|54.29|51.89|53.73|51.33|0
1657006800000|2022-07-05 07:40:00|54.26|51.86|53.84|51.44|54.26|51.86|53.71|51.31|0
1657007100000|2022-07-05 07:45:00|53.81|51.41|53.8|51.4|54.01|51.61|53.61|51.21|0
1657007400000|2022-07-05 07:50:00|53.81|51.41|53.98|51.58|54.2|51.8|53.7|51.3|0
1657007700000|2022-07-05 07:55:00|53.92|51.52|54.51|52.11|54.57|52.17|53.75|51.35|0
1657008000000|2022-07-05 08:00:00|54.54|52.14|54.28|51.88|54.54|52.14|54.09|51.69|0
1657008300000|2022-07-05 08:05:00|54.25|51.85|55.12|52.72|55.14|52.74|54|51.6|0
1657008600000|2022-07-05 08:10:00|55.08|52.68|55.24|52.84|55.42|53.02|55.05|52.65|0
1657008900000|2022-07-05 08:15:00|55.25|52.85|55.23|52.83|55.31|52.91|54.41|52.01|0
1657009200000|2022-07-05 08:20:00|55.26|52.86|55.62|53.22|55.83|53.43|55.17|52.77|0
1657009500000|2022-07-05 08:25:00|55.63|53.23|56.07|53.67|56.27|53.87|55.6|53.2|0
1657009800000|2022-07-05 08:30:00|56.14|53.74|56.03|53.63|56.39|53.99|55.85|53.45|0
1657010100000|2022-07-05 08:35:00|56.06|53.66|56.44|54.04|56.56|54.16|56.03|53.63|0
1657010400000|2022-07-05 08:40:00|56.41|54.01|56.59|54.19|56.87|54.47|56.32|53.92|0
1657010700000|2022-07-05 08:45:00|56.57|54.17|57.18|54.78|57.36|54.96|56.53|54.13|0
1657011000000|2022-07-05 08:50:00|57.24|54.84|57.22|54.82|57.36|54.96|56.22|53.82|0
1657011300000|2022-07-05 08:55:00|57.23|54.83|57.86|55.46|57.98|55.58|57.23|54.83|0
1657011600000|2022-07-05 09:00:00|57.81|55.41|57.65|55.25|57.99|55.59|57.59|55.19|0
1657011900000|2022-07-05 09:05:00|57.62|55.22|58.13|55.73|58.19|55.79|57.62|55.22|0
1657012200000|2022-07-05 09:10:00|58.1|55.7|57.63|55.23|58.4|56|57.61|55.21|0
1657012500000|2022-07-05 09:15:00|57.76|55.36|57.7|55.3|57.76|55.36|57.35|54.95|0
1657012800000|2022-07-05 09:20:00|57.66|55.26|57.79|55.39|57.94|55.54|57.61|55.21|0
1657013100000|2022-07-05 09:25:00|57.78|55.38|58.12|55.72|58.15|55.75|57.73|55.33|0
1657013400000|2022-07-05 09:30:00|58.15|55.75|58.39|55.99|58.48|56.08|58.06|55.66|0
1657013700000|2022-07-05 09:35:00|58.33|55.93|57.69|55.29|58.37|55.97|57.61|55.21|0
1657014000000|2022-07-05 09:40:00|57.66|55.26|57.48|55.08|57.72|55.32|57.48|55.08|0
1657014300000|2022-07-05 09:45:00|57.51|55.11|57.75|55.35|57.96|55.56|57.51|55.11|0
1657014600000|2022-07-05 09:50:00|57.78|55.38|57.63|55.23|57.94|55.54|57.54|55.14|0
1657014900000|2022-07-05 09:55:00|57.57|55.17|57.48|55.08|57.7|55.3|57.36|54.96|0
1657015200000|2022-07-05 10:00:00|57.45|55.05|57.39|54.99|57.63|55.23|57.39|54.99|0
1657015500000|2022-07-05 10:05:00|57.45|55.05|56.88|54.48|57.48|55.08|56.88|54.48|0
1657015800000|2022-07-05 10:10:00|56.91|54.51|56.85|54.45|56.97|54.57|56.82|54.42|0
1657016100000|2022-07-05 10:15:00|56.91|54.51|57.38|54.98|57.38|54.98|56.91|54.51|0
1657016400000|2022-07-05 10:20:00|57.32|54.92|57.17|54.77|57.44|55.04|57.13|54.73|0
1657016700000|2022-07-05 10:25:00|57.2|54.8|57.38|54.98|57.41|55.01|57.17|54.77|0
1657017000000|2022-07-05 10:30:00|57.36|54.96|57.14|54.74|57.44|55.04|57.14|54.74|0
1657017300000|2022-07-05 10:35:00|57.12|54.72|57.14|54.74|57.32|54.92|57.08|54.68|0
1657017600000|2022-07-05 10:40:00|57.17|54.77|57.31|54.91|57.49|55.09|57.17|54.77|0
1657017900000|2022-07-05 10:45:00|57.28|54.88|57.04|54.64|57.42|55.02|56.99|54.59|0
1657018200000|2022-07-05 10:50:00|57.02|54.62|56.79|54.39|57.02|54.62|56.75|54.35|0
1657018500000|2022-07-05 10:55:00|56.78|54.38|57.34|54.94|57.52|55.12|56.78|54.38|0
1657018800000|2022-07-05 11:00:00|57.22|54.82|57.19|54.79|57.41|55.01|57.04|54.64|0
1657019100000|2022-07-05 11:05:00|57.22|54.82|57.54|55.14|57.66|55.26|57.14|54.74|0
1657019400000|2022-07-05 11:10:00|57.57|55.17|57.75|55.35|57.75|55.35|57.44|55.04|0
1657019700000|2022-07-05 11:15:00|57.72|55.32|58.23|55.83|58.32|55.92|57.69|55.29|0
1657020000000|2022-07-05 11:20:00|58.2|55.8|57.63|55.23|58.2|55.8|57.63|55.23|0
1657020300000|2022-07-05 11:25:00|57.61|55.21|57.55|55.15|57.71|55.31|57.51|55.11|0
1657020600000|2022-07-05 11:30:00|57.49|55.09|57.91|55.51|57.94|55.54|57.49|55.09|0
1657020900000|2022-07-05 11:35:00|57.92|55.52|57.71|55.31|57.98|55.58|57.68|55.28|0
1657021200000|2022-07-05 11:40:00|57.65|55.25|58.16|55.76|58.25|55.85|57.56|55.16|0
1657021500000|2022-07-05 11:45:00|58.19|55.79|58.43|56.03|58.43|56.03|58.08|55.68|0
1657021800000|2022-07-05 11:50:00|58.75|56.35|59.07|56.67|59.1|56.7|58.52|56.12|0
1657022100000|2022-07-05 11:55:00|59.03|56.63|59.06|56.66|59.22|56.82|58.82|56.42|0
1657022400000|2022-07-05 12:00:00|58.97|56.57|59.63|57.23|59.65|57.25|58.97|56.57|0
1657022700000|2022-07-05 12:05:00|59.64|57.24|59.94|57.54|60.26|57.86|58.9|56.5|0
1657023000000|2022-07-05 12:10:00|59.85|57.45|60.03|57.63|60.44|58.04|59.63|57.23|0
1657023300000|2022-07-05 12:15:00|60.15|57.75|59.87|57.47|60.34|57.94|59.67|57.27|0
1657023600000|2022-07-05 12:20:00|59.86|57.46|59.83|57.43|60.31|57.91|59.62|57.22|0
1657023900000|2022-07-05 12:25:00|59.78|57.38|59.78|57.38|59.84|57.44|59.5|57.1|0
1657024200000|2022-07-05 12:30:00|59.81|57.41|60.12|57.72|60.27|57.87|59.67|57.27|0
1657024500000|2022-07-05 12:35:00|60.08|57.68|59.96|57.56|60.71|58.31|59.93|57.53|0
1657024800000|2022-07-05 12:40:00|59.94|57.54|60.03|57.63|60.11|57.71|59.74|57.34|0
1657025100000|2022-07-05 12:45:00|59.99|57.59|60.54|58.14|60.67|58.27|59.89|57.49|0
1657025400000|2022-07-05 12:50:00|60.52|58.12|60.91|58.51|61.1|58.7|60.48|58.08|0
1657025700000|2022-07-05 12:55:00|60.98|58.58|61.57|59.17|61.8|59.4|60.95|58.55|0
1657026000000|2022-07-05 13:00:00|61.64|59.24|61.35|58.95|61.89|59.49|61.35|58.95|0
1657026300000|2022-07-05 13:05:00|61.38|58.98|61.57|59.17|61.79|59.39|61.35|58.95|0
1657026600000|2022-07-05 13:10:00|61.51|59.11|61.09|58.69|61.63|59.23|61.09|58.69|0
1657026900000|2022-07-05 13:15:00|61.03|58.63|61.41|59.01|61.47|59.07|61|58.6|0
1657027200000|2022-07-05 13:20:00|61.38|58.98|61.19|58.79|61.6|59.2|61.17|58.77|0
1657027500000|2022-07-05 13:25:00|61.25|58.85|61.72|59.32|61.72|59.32|61.22|58.82|0
1657027800000|2022-07-05 13:30:00|61.53|59.13|63.36|60.96|63.85|61.45|61.23|58.83|0
1657028100000|2022-07-05 13:35:00|63.41|61.01|64.22|61.82|64.22|61.82|62.92|60.52|0
1657028400000|2022-07-05 13:40:00|64.26|61.86|63.85|61.45|64.36|61.96|63.03|60.63|0
1657028700000|2022-07-05 13:45:00|64.05|61.65|63.13|60.73|64.19|61.79|62.19|59.79|0
1657029000000|2022-07-05 13:50:00|62.95|60.55|64.15|61.75|64.41|62.01|62.9|60.5|0
1657029300000|2022-07-05 13:55:00|64.05|61.65|64.16|61.76|64.93|62.53|63.72|61.32|0
1657029600000|2022-07-05 14:00:00|64.1|61.7|65.31|62.91|65.44|63.04|63.45|61.05|0
1657029900000|2022-07-05 14:05:00|65.21|62.81|64.44|62.04|65.41|63.01|64.44|62.04|0
1657030200000|2022-07-05 14:10:00|64.47|62.07|62.77|60.37|64.57|62.17|62.61|60.21|0
1657030500000|2022-07-05 14:15:00|62.8|60.4|63.68|61.28|64.24|61.84|62.8|60.4|0
1657030800000|2022-07-05 14:20:00|63.81|61.41|63.48|61.08|63.97|61.57|63.02|60.62|0
1657031100000|2022-07-05 14:25:00|63.54|61.14|63.41|61.01|64.03|61.63|62.96|60.56|0
1657031400000|2022-07-05 14:30:00|63.51|61.11|63.21|60.81|63.84|61.44|62.53|60.13|0
1657031700000|2022-07-05 14:35:00|63.17|60.77|61.15|58.75|63.37|60.97|60.83|58.43|0
1657032000000|2022-07-05 14:40:00|61.18|58.78|62.4|60|62.84|60.44|60.89|58.49|0
1657032300000|2022-07-05 14:45:00|62.5|60.1|62.53|60.13|63.38|60.98|62.37|59.97|0
1657032600000|2022-07-05 14:50:00|62.56|60.16|63.25|60.85|63.44|61.04|62.53|60.13|0
1657032900000|2022-07-05 14:55:00|63.31|60.91|63.18|60.78|63.54|61.14|62.85|60.45|0
1657033200000|2022-07-05 15:00:00|63.08|60.68|63.67|61.27|64.33|61.93|63.08|60.68|0
1657033500000|2022-07-05 15:05:00|63.73|61.33|63.5|61.1|64.5|62.1|63.34|60.94|0
1657033800000|2022-07-05 15:10:00|63.54|61.14|63.86|61.46|64.39|61.99|62.54|60.14|0
1657034100000|2022-07-05 15:15:00|63.83|61.43|63.67|61.27|64.07|61.67|63.28|60.88|0
1657034400000|2022-07-05 15:20:00|63.64|61.24|64|61.6|64.33|61.93|63.24|60.84|0
1657034700000|2022-07-05 15:25:00|63.93|61.53|63.76|61.36|64.29|61.89|63.4|61|0
1657035000000|2022-07-05 15:30:00|63.86|61.46|63.66|61.26|64.23|61.83|62.94|60.54|0
1657035300000|2022-07-05 15:35:00|63.6|61.2|63.93|61.53|64.19|61.79|63.37|60.97|0
1657035600000|2022-07-05 15:40:00|63.96|61.56|62.16|59.76|63.96|61.56|62.07|59.67|0
1657035900000|2022-07-05 15:45:00|62.04|59.64|61.62|59.22|62.29|59.89|61.36|58.96|0
1657036200000|2022-07-05 15:50:00|61.65|59.25|61.3|58.9|62.06|59.66|61.3|58.9|0
1657036500000|2022-07-05 15:55:00|61.39|58.99|61.81|59.41|61.97|59.57|61.23|58.83|0
1657036800000|2022-07-05 16:00:00|61.71|59.31|62.12|59.72|62.29|59.89|61.23|58.83|0
1657037100000|2022-07-05 16:05:00|62.03|59.63|61.26|58.86|62.28|59.88|61.2|58.8|0
1657037400000|2022-07-05 16:10:00|61.23|58.83|61.03|58.63|62.01|59.61|60.27|57.87|0
1657037700000|2022-07-05 16:15:00|60.99|58.59|60.69|58.29|61.66|59.26|60.55|58.15|0
1657038000000|2022-07-05 16:20:00|60.71|58.31|59.33|56.93|61.15|58.75|59.33|56.93|0
1657038300000|2022-07-05 16:25:00|59.36|56.96|59.12|56.72|59.39|56.99|58.54|56.14|0
1657038600000|2022-07-05 16:30:00|59.06|56.66|59.27|56.87|59.43|57.03|58.81|56.41|0
1657038900000|2022-07-05 16:35:00|59.3|56.9|58.79|56.39|59.33|56.93|58.7|56.3|0
1657039200000|2022-07-05 16:40:00|58.89|56.49|59.6|57.2|59.82|57.42|58.67|56.27|0
1657039500000|2022-07-05 16:45:00|59.63|57.23|60.26|57.86|60.44|58.04|59.58|57.18|0
1657039800000|2022-07-05 16:50:00|60.22|57.82|60.16|57.76|60.67|58.27|60.07|57.67|0
1657040100000|2022-07-05 16:55:00|60.22|57.82|60.41|58.01|60.51|58.11|60.1|57.7|0
1657040400000|2022-07-05 17:00:00|60.35|57.95|59.44|57.04|60.44|58.04|59.44|57.04|0
1657040700000|2022-07-05 17:05:00|59.37|56.97|59.71|57.31|60.44|58.04|59.37|56.97|0
1657041000000|2022-07-05 17:10:00|59.68|57.28|59.15|56.75|59.75|57.35|59.06|56.66|0
1657041300000|2022-07-05 17:15:00|59.12|56.72|58.26|55.86|59.29|56.89|58.26|55.86|0
1657041600000|2022-07-05 17:20:00|58.29|55.89|58.35|55.95|58.5|56.1|57.89|55.49|0
1657041900000|2022-07-05 17:25:00|58.32|55.92|58.38|55.98|58.47|56.07|58.1|55.7|0
1657042200000|2022-07-05 17:30:00|58.41|56.01|57.98|55.58|58.68|56.28|57.98|55.58|0
1657042500000|2022-07-05 17:35:00|58.01|55.61|57.49|55.09|58.01|55.61|57.4|55|0
1657042800000|2022-07-05 17:40:00|57.46|55.06|57.76|55.36|57.79|55.39|57.1|54.7|0
1657043100000|2022-07-05 17:45:00|57.7|55.3|58.03|55.63|58.74|56.34|57.7|55.3|0
1657043400000|2022-07-05 17:50:00|58.06|55.66|57.87|55.47|58.19|55.79|57.79|55.39|0
1657043700000|2022-07-05 17:55:00|57.85|55.45|57.82|55.42|58.18|55.78|57.73|55.33|0
1657044000000|2022-07-05 18:00:00|57.76|55.36|56.94|54.54|58.06|55.66|56.88|54.48|0
1657044300000|2022-07-05 18:05:00|56.97|54.57|57.51|55.11|57.66|55.26|56.97|54.57|0
1657044600000|2022-07-05 18:10:00|57.45|55.05|57.24|54.84|57.51|55.11|57|54.6|0
1657044900000|2022-07-05 18:15:00|57.18|54.78|56.91|54.51|57.84|55.44|56.91|54.51|0
1657045200000|2022-07-05 18:20:00|56.94|54.54|56.61|54.21|57.27|54.87|56.61|54.21|0
1657045500000|2022-07-05 18:25:00|56.64|54.24|56.01|53.61|56.78|54.38|55.81|53.41|0
1657045800000|2022-07-05 18:30:00|55.95|53.55|55.25|52.85|55.95|53.55|55.25|52.85|0
1657046100000|2022-07-05 18:35:00|55.28|52.88|54.3|51.9|55.45|53.05|54.3|51.9|0
1657046400000|2022-07-05 18:40:00|54.27|51.87|54.75|52.35|54.87|52.47|54.24|51.84|0
1657046700000|2022-07-05 18:45:00|54.7|52.3|55.01|52.61|55.27|52.87|54.46|52.06|0
1657047000000|2022-07-05 18:50:00|55.04|52.64|54.84|52.44|55.16|52.76|54.78|52.38|0
1657047300000|2022-07-05 18:55:00|54.89|52.49|54.86|52.46|55.07|52.67|54.6|52.2|0
1657047600000|2022-07-05 19:00:00|54.83|52.43|55.04|52.64|55.59|53.19|54.75|52.35|0
1657047900000|2022-07-05 19:05:00|55.01|52.61|54|51.6|55.01|52.61|54|51.6|0
1657048200000|2022-07-05 19:10:00|54.01|51.61|53.83|51.43|56.12|53.72|52.69|50.29|0
1657048500000|2022-07-05 19:15:00|53.8|51.4|54.92|52.52|55.01|52.61|53.8|51.4|0
1657048800000|2022-07-05 19:20:00|54.86|52.46|53.6|51.2|54.86|52.46|53.55|51.15|0
1657049100000|2022-07-05 19:25:00|53.55|51.15|53.32|50.92|53.83|51.43|53.09|50.69|0
1657049400000|2022-07-05 19:30:00|53.37|50.97|53.04|50.64|53.77|51.37|53.04|50.64|0
1657049700000|2022-07-05 19:35:00|53.06|50.66|53.82|51.42|53.91|51.51|53.04|50.64|0
1657050000000|2022-07-05 19:40:00|53.67|51.27|53.56|51.16|53.82|51.42|53.42|51.02|0
1657050300000|2022-07-05 19:45:00|53.64|51.24|52.94|50.54|53.81|51.41|52.94|50.54|0
1657050600000|2022-07-05 19:50:00|53.14|50.74|53.25|50.85|53.95|51.55|53.13|50.73|0
1657050900000|2022-07-05 19:55:00|53.36|50.96|53.81|51.41|54.32|51.92|53.05|50.65|0
1657051200000|2022-07-05 20:00:00|53.84|51.44|54.59|52.19|55.97|53.57|53.81|51.41|0
1657051500000|2022-07-05 20:05:00|54.56|52.16|54.67|52.27|55.01|52.61|54.56|52.16|0
1657051800000|2022-07-05 20:10:00|54.7|52.3|54.9|52.5|54.93|52.53|54.64|52.24|0
1657052100000|2022-07-05 20:15:00|54.98|52.18|54.9|52.1|55.13|52.33|54.84|52.04|0
1657052400000|2022-07-05 20:20:00|54.84|52.04|54.75|51.95|54.9|52.1|54.72|51.92|0
1657052700000|2022-07-05 20:25:00|54.72|51.92|54.67|51.87|54.81|52.01|54.67|51.87|0
1657053000000|2022-07-05 20:30:00|54.69|51.89|54.65|51.85|54.72|51.92|54.58|51.78|0
1657053300000|2022-07-05 20:35:00|54.64|51.84|54.69|51.89|54.69|51.89|54.61|51.81|0
1657053600000|2022-07-05 20:40:00|54.66|51.86|54.69|51.89|54.75|51.95|54.6|51.8|0
1657053900000|2022-07-05 20:45:00|54.72|51.92|54.59|51.79|54.72|51.92|54.57|51.77|0
1657054200000|2022-07-05 20:50:00|54.63|51.83|54.63|51.83|54.66|51.86|54.57|51.77|0
1657054500000|2022-07-05 20:55:00|54.64|51.84|54.64|51.84|54.67|51.87|54.57|51.77|0
1657054800000|2022-07-05 21:00:00|54.66|51.86|54.62|51.82|54.66|51.86|54.62|51.82|0
1657055100000|2022-07-05 21:05:00|54.61|51.81|54.64|51.84|54.64|51.84|54.61|51.81|0
1657055400000|2022-07-05 21:10:00|54.65|51.85|54.63|51.83|54.65|51.85|54.63|51.83|0
1657055700000|2022-07-05 21:15:00|54.62|51.82|54.63|51.83|54.67|51.87|54.62|51.82|0
1657056000000|2022-07-05 21:20:00|54.64|51.84|54.62|51.82|54.65|51.85|54.62|51.82|0
1657056300000|2022-07-05 21:25:00|54.64|51.84|54.65|51.85|54.65|51.85|54.63|51.83|0
1657056600000|2022-07-05 21:30:00|54.66|51.86|54.66|51.86|54.66|51.86|54.66|51.86|0
1657056900000|2022-07-05 21:35:00|54.63|51.83|54.59|51.79|54.63|51.83|54.58|51.78|0
1657057200000|2022-07-05 21:40:00|54.62|51.82|54.67|51.87|54.67|51.87|54.61|51.81|0
1657057500000|2022-07-05 21:45:00|54.66|51.86|54.68|51.88|54.69|51.89|54.63|51.83|0
1657057800000|2022-07-05 21:50:00|54.69|51.89|54.63|51.83|54.69|51.89|54.62|51.82|0
1657058100000|2022-07-05 21:55:00|54.62|51.82|54.57|51.77|54.62|51.82|54.57|51.77|0
1657058400000|2022-07-05 22:00:00|54.11|51.31|54.21|51.41|54.49|51.69|54.06|51.26|0
1657058700000|2022-07-05 22:05:00|54.12|51.32|54.42|51.62|54.43|51.63|54.07|51.27|0
1657059000000|2022-07-05 22:10:00|54.4|51.6|54.06|51.26|54.49|51.69|54.04|51.24|0
1657059300000|2022-07-05 22:15:00|54.04|51.24|53.84|51.04|54.06|51.26|53.73|50.93|0
1657059600000|2022-07-05 22:20:00|53.81|51.01|54.2|51.4|54.23|51.43|53.81|51.01|0
1657059900000|2022-07-05 22:25:00|54.23|51.43|54.37|51.57|54.4|51.6|54.1|51.3|0
1657060200000|2022-07-05 22:30:00|54.35|51.55|54.31|51.51|54.37|51.57|54.14|51.34|0
1657060500000|2022-07-05 22:35:00|54.34|51.54|54.25|51.45|54.39|51.59|54.2|51.4|0
1657060800000|2022-07-05 22:40:00|54.27|51.47|54.5|51.7|54.65|51.85|54.27|51.47|0
1657061100000|2022-07-05 22:45:00|54.52|51.72|54.5|51.7|54.66|51.86|54.45|51.65|0
1657061400000|2022-07-05 22:50:00|54.49|51.69|54.67|51.87|54.67|51.87|54.42|51.62|0
1657061700000|2022-07-05 22:55:00|54.66|51.86|54.53|51.73|54.69|51.89|54.5|51.7|0
1657062000000|2022-07-05 23:00:00|54.5|51.7|54.36|51.56|54.58|51.78|54.34|51.54|0
1657062300000|2022-07-05 23:05:00|54.34|51.54|54.41|51.61|54.43|51.63|54.27|51.47|0
1657062600000|2022-07-05 23:10:00|54.43|51.63|54.52|51.72|54.55|51.75|54.4|51.6|0
1657062900000|2022-07-05 23:15:00|54.55|51.75|54.62|51.82|54.63|51.83|54.52|51.72|0
1657063200000|2022-07-05 23:20:00|54.63|51.83|54.63|51.83|54.63|51.83|54.55|51.75|0
1657063500000|2022-07-05 23:25:00|54.65|51.85|54.91|52.11|54.91|52.11|54.6|51.8|0
1657063800000|2022-07-05 23:30:00|54.94|52.14|55.3|52.5|55.31|52.51|54.91|52.11|0
1657064100000|2022-07-05 23:35:00|55.28|52.48|55.21|52.41|55.4|52.6|55.2|52.4|0
1657064400000|2022-07-05 23:40:00|55.25|52.45|55.32|52.52|55.37|52.57|55.08|52.28|0
1657064700000|2022-07-05 23:45:00|55.34|52.54|55.36|52.56|55.42|52.62|55.21|52.41|0
1657065000000|2022-07-05 23:50:00|55.34|52.54|55.62|52.82|55.67|52.87|55.31|52.51|0
1657065300000|2022-07-05 23:55:00|55.65|52.85|55.5|52.7|55.74|52.94|55.5|52.7|0
1657065600000|2022-07-06 00:00:00|55.42|52.62|55.12|52.32|55.42|52.62|54.79|51.99|0
1657065900000|2022-07-06 00:05:00|55.04|52.24|54.87|52.07|55.1|52.3|54.76|51.96|0
1657066200000|2022-07-06 00:10:00|54.81|52.01|54.83|52.03|55.07|52.27|54.76|51.96|0
1657066500000|2022-07-06 00:15:00|54.87|52.07|54.56|51.76|54.87|52.07|54.44|51.64|0
1657066800000|2022-07-06 00:20:00|54.54|51.74|55.01|52.21|55.07|52.27|54.54|51.74|0
1657067100000|2022-07-06 00:25:00|54.99|52.19|54.84|52.04|55.09|52.29|54.71|51.91|0
1657067400000|2022-07-06 00:30:00|54.82|52.02|54.66|51.86|54.89|52.09|54.62|51.82|0
1657067700000|2022-07-06 00:35:00|54.69|51.89|54.82|52.02|54.93|52.13|54.52|51.72|0
1657068000000|2022-07-06 00:40:00|54.8|52|53.76|50.96|54.89|52.09|53.76|50.96|0
1657068300000|2022-07-06 00:45:00|53.68|50.88|53.48|50.68|53.84|51.04|53.31|50.51|0
1657068600000|2022-07-06 00:50:00|53.45|50.65|53.59|50.79|53.62|50.82|53.31|50.51|0
1657068900000|2022-07-06 00:55:00|53.55|50.75|53.54|50.74|53.62|50.82|53.34|50.54|0
1657069200000|2022-07-06 01:00:00|53.53|50.73|53.5|50.7|53.64|50.84|53.5|50.7|0
1657069500000|2022-07-06 01:05:00|53.47|50.67|52.92|50.12|53.47|50.67|52.85|50.05|0
1657069800000|2022-07-06 01:10:00|52.89|50.09|53.14|50.34|53.22|50.42|52.86|50.06|0
1657070100000|2022-07-06 01:15:00|53.16|50.36|53.45|50.65|53.57|50.77|53.16|50.36|0
1657070400000|2022-07-06 01:20:00|53.48|50.68|54.6|51.8|54.6|51.8|53.22|50.42|0
1657070700000|2022-07-06 01:25:00|54.62|51.82|54.98|52.18|55.12|52.32|54.57|51.77|0
1657071000000|2022-07-06 01:30:00|55.04|52.24|55.18|52.38|55.25|52.45|54.9|52.1|0
1657071300000|2022-07-06 01:35:00|55.12|52.32|55.78|52.98|55.79|52.99|55.05|52.25|0
1657071600000|2022-07-06 01:40:00|55.83|53.03|56.24|53.44|56.44|53.64|55.73|52.93|0
1657071900000|2022-07-06 01:45:00|56.32|53.52|56.05|53.25|56.38|53.58|55.99|53.19|0
1657072200000|2022-07-06 01:50:00|56|53.2|55.77|52.97|56.09|53.29|55.74|52.94|0
1657072500000|2022-07-06 01:55:00|55.79|52.99|55.96|53.16|55.97|53.17|55.68|52.88|0
1657072800000|2022-07-06 02:00:00|55.94|53.14|55.61|52.81|55.94|53.14|55.45|52.65|0
1657073100000|2022-07-06 02:05:00|55.68|52.88|55.59|52.79|55.91|53.11|55.59|52.79|0
1657073400000|2022-07-06 02:10:00|55.65|52.85|55.87|53.07|55.89|53.09|55.61|52.81|0
1657073700000|2022-07-06 02:15:00|55.85|53.05|56.17|53.37|56.22|53.42|55.74|52.94|0
1657074000000|2022-07-06 02:20:00|56.14|53.34|56.25|53.45|56.4|53.6|55.96|53.16|0
1657074300000|2022-07-06 02:25:00|56.22|53.42|56|53.2|56.31|53.51|55.93|53.13|0
1657074600000|2022-07-06 02:30:00|55.99|53.19|56.13|53.33|56.13|53.33|55.76|52.96|0
1657074900000|2022-07-06 02:35:00|56.12|53.32|56.14|53.34|56.19|53.39|55.96|53.16|0
1657075200000|2022-07-06 02:40:00|56.17|53.37|56.35|53.55|56.42|53.62|56.13|53.33|0
1657075500000|2022-07-06 02:45:00|56.36|53.56|56.76|53.96|56.78|53.98|56.27|53.47|0
1657075800000|2022-07-06 02:50:00|56.79|53.99|56.76|53.96|56.85|54.05|56.65|53.85|0
1657076100000|2022-07-06 02:55:00|56.73|53.93|56.44|53.64|56.75|53.95|56.32|53.52|0
1657076400000|2022-07-06 03:00:00|56.43|53.63|56.32|53.52|56.6|53.8|56.32|53.52|0
1657076700000|2022-07-06 03:05:00|56.29|53.49|56.26|53.46|56.41|53.61|56.18|53.38|0
1657077000000|2022-07-06 03:10:00|56.29|53.49|56.38|53.58|56.64|53.84|56.26|53.46|0
1657077300000|2022-07-06 03:15:00|56.41|53.61|55.61|52.81|56.44|53.64|55.5|52.7|0
1657077600000|2022-07-06 03:20:00|55.59|52.79|55.92|53.12|56.08|53.28|55.59|52.79|0
1657077900000|2022-07-06 03:25:00|55.89|53.09|55.84|53.04|56.18|53.38|55.84|53.04|0
1657078200000|2022-07-06 03:30:00|55.87|53.07|55.67|52.87|55.93|53.13|55.57|52.77|0
1657078500000|2022-07-06 03:35:00|55.65|52.85|55.46|52.66|55.72|52.92|55.32|52.52|0
1657078800000|2022-07-06 03:40:00|55.45|52.65|55.21|52.41|55.55|52.75|55.09|52.29|0
1657079100000|2022-07-06 03:45:00|55.18|52.38|55.09|52.29|55.23|52.43|55.09|52.29|0
1657079400000|2022-07-06 03:50:00|55.06|52.26|55|52.2|55.07|52.27|54.89|52.09|0
1657079700000|2022-07-06 03:55:00|55.03|52.23|54.74|51.94|55.12|52.32|54.72|51.92|0
1657080000000|2022-07-06 04:00:00|54.8|52|55.06|52.26|55.28|52.48|54.77|51.97|0
1657080300000|2022-07-06 04:05:00|55.04|52.24|55|52.2|55.14|52.34|55|52.2|0
1657080600000|2022-07-06 04:10:00|54.95|52.15|55.17|52.37|55.22|52.42|54.93|52.13|0
1657080900000|2022-07-06 04:15:00|55.12|52.32|55.18|52.38|55.27|52.47|55.11|52.31|0
1657081200000|2022-07-06 04:20:00|55.16|52.36|54.95|52.15|55.16|52.36|54.79|51.99|0
1657081500000|2022-07-06 04:25:00|54.93|52.13|55.22|52.42|55.22|52.42|54.91|52.11|0
1657081800000|2022-07-06 04:30:00|55.23|52.43|55.42|52.62|55.73|52.93|55.19|52.39|0
1657082100000|2022-07-06 04:35:00|55.47|52.67|55.3|52.5|55.47|52.67|55.27|52.47|0
1657082400000|2022-07-06 04:40:00|55.27|52.47|55.38|52.58|55.38|52.58|55.27|52.47|0
1657082700000|2022-07-06 04:45:00|55.35|52.55|55.53|52.73|55.61|52.81|55.33|52.53|0
1657083000000|2022-07-06 04:50:00|55.54|52.74|55.67|52.87|55.71|52.91|55.52|52.72|0
1657083300000|2022-07-06 04:55:00|55.68|52.88|55.55|52.75|55.7|52.9|55.49|52.69|0
1657083600000|2022-07-06 05:00:00|55.52|52.72|55.89|53.09|55.89|53.09|55.45|52.65|0
1657083900000|2022-07-06 05:05:00|55.92|53.12|55.79|52.99|56.04|53.24|55.65|52.85|0
1657084200000|2022-07-06 05:10:00|55.76|52.96|55.49|52.69|55.81|53.01|55.43|52.63|0
1657084500000|2022-07-06 05:15:00|55.5|52.7|55.49|52.69|55.72|52.92|55.43|52.63|0
1657084800000|2022-07-06 05:20:00|55.46|52.66|55.73|52.93|55.77|52.97|55.37|52.57|0
1657085100000|2022-07-06 05:25:00|55.76|52.96|55.81|53.01|55.91|53.11|55.63|52.83|0
1657085400000|2022-07-06 05:30:00|55.76|52.96|56.03|53.23|56.09|53.29|55.74|52.94|0
1657085700000|2022-07-06 05:35:00|56|53.2|56.21|53.41|56.23|53.43|55.87|53.07|0
1657086000000|2022-07-06 05:40:00|56.17|53.37|56.08|53.28|56.24|53.44|55.97|53.17|0
1657086300000|2022-07-06 05:45:00|56.01|53.21|55.82|53.02|56.02|53.22|55.59|52.79|0
1657086600000|2022-07-06 05:50:00|55.79|52.99|56.25|53.45|56.25|53.45|55.73|52.93|0
1657086900000|2022-07-06 05:55:00|56.22|53.42|56.72|53.92|56.75|53.95|56.19|53.39|0
1657087200000|2022-07-06 06:00:00|56.75|53.95|57.3|54.5|57.3|54.5|56.69|53.89|0
1657087500000|2022-07-06 06:05:00|57.36|54.56|57.63|54.83|57.69|54.89|57.33|54.53|0
1657087800000|2022-07-06 06:10:00|57.61|54.81|57.24|54.44|57.81|55.01|57.15|54.35|0
1657088100000|2022-07-06 06:15:00|57.27|54.47|57.11|54.31|57.34|54.54|56.92|54.12|0
1657088400000|2022-07-06 06:20:00|57|54.2|57|54.2|57.17|54.37|56.71|53.91|0
1657088700000|2022-07-06 06:25:00|56.97|54.17|56.85|54.05|57.18|54.38|56.75|53.95|0
1657089000000|2022-07-06 06:30:00|56.82|54.02|57|54.2|57.01|54.21|56.59|53.79|0
1657089300000|2022-07-06 06:35:00|57.03|54.23|57.1|54.3|57.11|54.31|56.85|54.05|0
1657089600000|2022-07-06 06:40:00|57.08|54.28|56.19|53.39|57.2|54.4|56.16|53.36|0
1657089900000|2022-07-06 06:45:00|56.16|53.36|56.07|53.27|56.46|53.66|56.07|53.27|0
1657090200000|2022-07-06 06:50:00|56.1|53.3|56.1|53.3|56.39|53.59|56.08|53.28|0
1657090500000|2022-07-06 06:55:00|56.08|53.28|55.36|52.56|56.11|53.31|55.36|52.56|0
1657090800000|2022-07-06 07:00:00|55.39|52.59|54.63|51.83|55.39|52.59|53.98|51.18|0
1657091100000|2022-07-06 07:05:00|54.42|52.02|54.78|52.38|54.84|52.44|53.95|51.55|0
1657091400000|2022-07-06 07:10:00|54.71|52.31|54.88|52.48|55.02|52.62|54.43|52.03|0
1657091700000|2022-07-06 07:15:00|54.91|52.51|54.48|52.08|54.91|52.51|54.48|52.08|0
1657092000000|2022-07-06 07:20:00|54.44|52.04|53.76|51.36|54.45|52.05|53.02|50.62|0
1657092300000|2022-07-06 07:25:00|53.82|51.42|53.54|51.14|53.83|51.43|53.19|50.79|0
1657092600000|2022-07-06 07:30:00|53.48|51.08|53.52|51.12|53.58|51.18|53.19|50.79|0
1657092900000|2022-07-06 07:35:00|53.49|51.09|53.46|51.06|53.71|51.31|53.16|50.76|0
1657093200000|2022-07-06 07:40:00|53.37|50.97|53.27|50.87|53.49|51.09|53.16|50.76|0
1657093500000|2022-07-06 07:45:00|53.28|50.88|53.68|51.28|53.85|51.45|53.22|50.82|0
1657093800000|2022-07-06 07:50:00|53.65|51.25|53.79|51.39|53.93|51.53|53.36|50.96|0
1657094100000|2022-07-06 07:55:00|53.85|51.45|53.95|51.55|54.04|51.64|53.68|51.28|0
1657094400000|2022-07-06 08:00:00|53.99|51.59|54.75|52.35|54.81|52.41|53.76|51.36|0
1657094700000|2022-07-06 08:05:00|54.76|52.36|54.1|51.7|54.89|52.49|53.96|51.56|0
1657095000000|2022-07-06 08:10:00|54.11|51.71|53.91|51.51|54.14|51.74|53.73|51.33|0
1657095300000|2022-07-06 08:15:00|53.86|51.46|54.54|52.14|54.6|52.2|53.86|51.46|0
1657095600000|2022-07-06 08:20:00|54.57|52.17|54.5|52.1|54.66|52.26|54.35|51.95|0
1657095900000|2022-07-06 08:25:00|54.49|52.09|55.08|52.68|55.08|52.68|54.46|52.06|0
1657096200000|2022-07-06 08:30:00|55.1|52.7|55.47|53.07|55.54|53.14|55.1|52.7|0
1657096500000|2022-07-06 08:35:00|55.45|53.05|55.37|52.97|55.57|53.17|55.15|52.75|0
1657096800000|2022-07-06 08:40:00|55.4|53|55.89|53.49|56.03|53.63|55.38|52.98|0
1657097100000|2022-07-06 08:45:00|55.87|53.47|55.97|53.57|55.99|53.59|55.68|53.28|0
1657097400000|2022-07-06 08:50:00|55.94|53.54|55.37|52.97|56|53.6|54.78|52.38|0
1657097700000|2022-07-06 08:55:00|55.36|52.96|55.76|53.36|55.76|53.36|55.21|52.81|0
1657098000000|2022-07-06 09:00:00|55.7|53.3|56.12|53.72|56.12|53.72|55.59|53.19|0
1657098300000|2022-07-06 09:05:00|56.11|53.71|55.69|53.29|56.23|53.83|55.69|53.29|0
1657098600000|2022-07-06 09:10:00|55.67|53.27|55.96|53.56|56.06|53.66|55.56|53.16|0
1657098900000|2022-07-06 09:15:00|55.97|53.57|55.58|53.18|56.22|53.82|55.49|53.09|0
1657099200000|2022-07-06 09:20:00|55.57|53.17|55.12|52.72|55.58|53.18|55.12|52.72|0
1657099500000|2022-07-06 09:25:00|55.09|52.69|54.82|52.42|55.18|52.78|54.8|52.4|0
1657099800000|2022-07-06 09:30:00|54.83|52.43|55.09|52.69|55.14|52.74|54.74|52.34|0
1657100100000|2022-07-06 09:35:00|55.06|52.66|55.37|52.97|55.46|53.06|55.01|52.61|0
1657100400000|2022-07-06 09:40:00|55.36|52.96|54.87|52.47|55.37|52.97|54.8|52.4|0
1657100700000|2022-07-06 09:45:00|54.91|52.51|54.85|52.45|55.11|52.71|54.74|52.34|0
1657101000000|2022-07-06 09:50:00|54.84|52.44|54.45|52.05|54.99|52.59|54.35|51.95|0
1657101300000|2022-07-06 09:55:00|54.38|51.98|54.48|52.08|54.59|52.19|54.29|51.89|0
1657101600000|2022-07-06 10:00:00|54.46|52.06|54.48|52.08|54.53|52.13|54.22|51.82|0
1657101900000|2022-07-06 10:05:00|54.42|52.02|54.38|51.98|54.46|52.06|54.11|51.71|0
1657102200000|2022-07-06 10:10:00|54.36|51.96|54.43|52.03|54.6|52.2|54.36|51.96|0
1657102500000|2022-07-06 10:15:00|54.44|52.04|54.48|52.08|54.53|52.13|54.3|51.9|0
1657102800000|2022-07-06 10:20:00|54.5|52.1|54.02|51.62|54.53|52.13|53.99|51.59|0
1657103100000|2022-07-06 10:25:00|53.99|51.59|54.06|51.66|54.24|51.84|53.96|51.56|0
1657103400000|2022-07-06 10:30:00|53.99|51.59|53.97|51.57|54.07|51.67|53.87|51.47|0
1657103700000|2022-07-06 10:35:00|53.96|51.56|54.12|51.72|54.22|51.82|53.9|51.5|0
1657104000000|2022-07-06 10:40:00|54.21|51.81|54.66|52.26|54.75|52.35|54.21|51.81|0
1657104300000|2022-07-06 10:45:00|54.65|52.25|54.77|52.37|54.93|52.53|54.6|52.2|0
1657104600000|2022-07-06 10:50:00|54.8|52.4|55.09|52.69|55.09|52.69|54.63|52.23|0
1657104900000|2022-07-06 10:55:00|55.07|52.67|54.76|52.36|55.11|52.71|54.74|52.34|0
1657105200000|2022-07-06 11:00:00|54.81|52.41|55.08|52.68|55.11|52.71|54.81|52.41|0
1657105500000|2022-07-06 11:05:00|55.05|52.65|55.17|52.77|55.31|52.91|55|52.6|0
1657105800000|2022-07-06 11:10:00|55.14|52.74|55.25|52.85|55.34|52.94|55.14|52.74|0
1657106100000|2022-07-06 11:15:00|55.22|52.82|55.03|52.63|55.34|52.94|54.96|52.56|0
1657106400000|2022-07-06 11:20:00|55.02|52.62|55.05|52.65|55.19|52.79|54.99|52.59|0
1657106700000|2022-07-06 11:25:00|55.06|52.66|55.27|52.87|55.33|52.93|54.87|52.47|0
1657107000000|2022-07-06 11:30:00|55.29|52.89|55.16|52.76|55.36|52.96|55.07|52.67|0
1657107300000|2022-07-06 11:35:00|55.19|52.79|55.16|52.76|55.27|52.87|55.07|52.67|0
1657107600000|2022-07-06 11:40:00|55.13|52.73|55.57|53.17|55.7|53.3|55.13|52.73|0
1657107900000|2022-07-06 11:45:00|55.59|53.19|55.95|53.55|55.99|53.59|55.59|53.19|0
1657108200000|2022-07-06 11:50:00|55.93|53.53|55.84|53.44|56.19|53.79|55.79|53.39|0
1657108500000|2022-07-06 11:55:00|55.86|53.46|55.68|53.28|55.96|53.56|55.68|53.28|0
1657108800000|2022-07-06 12:00:00|55.7|53.3|56.25|53.85|56.45|54.05|55.7|53.3|0
1657109100000|2022-07-06 12:05:00|56.31|53.91|56.57|54.17|56.72|54.32|55.89|53.49|0
1657109400000|2022-07-06 12:10:00|56.51|54.11|55.91|53.51|56.63|54.23|55.85|53.45|0
1657109700000|2022-07-06 12:15:00|55.88|53.48|55.67|53.27|55.96|53.56|55.56|53.16|0
1657110000000|2022-07-06 12:20:00|55.64|53.24|55.27|52.87|55.66|53.26|55.24|52.84|0
1657110300000|2022-07-06 12:25:00|55.24|52.84|55.47|53.07|55.58|53.18|55.24|52.84|0
1657110600000|2022-07-06 12:30:00|55.38|52.98|55.12|52.72|55.47|53.07|55.06|52.66|0
1657110900000|2022-07-06 12:35:00|55.15|52.75|54.74|52.34|55.18|52.78|54.69|52.29|0
1657111200000|2022-07-06 12:40:00|54.72|52.32|54.12|51.72|55.06|52.66|54.12|51.72|0
1657111500000|2022-07-06 12:45:00|54.15|51.75|53.69|51.29|54.2|51.8|53.66|51.26|0
1657111800000|2022-07-06 12:50:00|53.75|51.35|54.23|51.83|54.33|51.93|53.74|51.34|0
1657112100000|2022-07-06 12:55:00|54.25|51.85|54.34|51.94|54.54|52.14|54.2|51.8|0
1657112400000|2022-07-06 13:00:00|54.37|51.97|54.45|52.05|54.45|52.05|54.14|51.74|0
1657112700000|2022-07-06 13:05:00|54.42|52.02|54.19|51.79|54.48|52.08|54.14|51.74|0
1657113000000|2022-07-06 13:10:00|54.16|51.76|54.02|51.62|54.19|51.79|53.85|51.45|0
1657113300000|2022-07-06 13:15:00|53.99|51.59|54.3|51.9|54.42|52.02|53.96|51.56|0
1657113600000|2022-07-06 13:20:00|54.27|51.87|53.71|51.31|54.44|52.04|53.54|51.14|0
1657113900000|2022-07-06 13:25:00|53.68|51.28|53.79|51.39|54.13|51.73|53.51|51.11|0
1657114200000|2022-07-06 13:30:00|53.76|51.36|52.79|50.39|54.07|51.67|52.07|49.67|0
1657114500000|2022-07-06 13:35:00|52.7|50.3|54.94|52.54|55.03|52.63|52.7|50.3|0
1657114800000|2022-07-06 13:40:00|54.97|52.57|54.1|51.7|55.37|52.97|53.76|51.36|0
1657115100000|2022-07-06 13:45:00|54.07|51.67|55.17|52.77|55.41|53.01|53.93|51.53|0
1657115400000|2022-07-06 13:50:00|55.13|52.73|55.09|52.69|55.55|53.15|54.52|52.12|0
1657115700000|2022-07-06 13:55:00|55.06|52.66|54.13|51.73|55.46|53.06|53.75|51.35|0
1657116000000|2022-07-06 14:00:00|54.51|52.11|54.28|51.88|55.52|53.12|53.61|51.21|0
1657116300000|2022-07-06 14:05:00|54.23|51.83|52.31|49.91|54.26|51.86|52.03|49.63|0
1657116600000|2022-07-06 14:10:00|52.39|49.99|54.63|52.23|55.14|52.74|52.33|49.93|0
1657116900000|2022-07-06 14:15:00|54.57|52.17|54.53|52.13|55|52.6|54.11|51.71|0
1657117200000|2022-07-06 14:20:00|54.6|52.2|53.74|51.34|54.82|52.42|53.44|51.04|0
1657117500000|2022-07-06 14:25:00|53.89|51.49|53.92|51.52|54.45|52.05|53.52|51.12|0
1657117800000|2022-07-06 14:30:00|53.89|51.49|54.32|51.92|54.39|51.99|53.51|51.11|0
1657118100000|2022-07-06 14:35:00|54.34|51.94|54.42|52.02|54.71|52.31|54.08|51.68|0
1657118400000|2022-07-06 14:40:00|54.34|51.94|53.48|51.08|54.56|52.16|53.36|50.96|0
1657118700000|2022-07-06 14:45:00|53.45|51.05|54.46|52.06|54.46|52.06|53.24|50.84|0
1657119000000|2022-07-06 14:50:00|54.52|52.12|54.12|51.72|54.78|52.38|53.95|51.55|0
1657119300000|2022-07-06 14:55:00|54.09|51.69|53.95|51.55|54.57|52.17|53.72|51.32|0
1657119600000|2022-07-06 15:00:00|53.92|51.52|55.23|52.83|55.46|53.06|53.84|51.44|0
1657119900000|2022-07-06 15:05:00|55.29|52.89|54.84|52.44|55.32|52.92|54.4|52|0
1657120200000|2022-07-06 15:10:00|54.88|52.48|54.46|52.06|55.27|52.87|54.38|51.98|0
1657120500000|2022-07-06 15:15:00|54.49|52.09|54.55|52.15|54.64|52.24|53.98|51.58|0
1657120800000|2022-07-06 15:20:00|54.52|52.12|54.61|52.21|54.92|52.52|54.35|51.95|0
1657121100000|2022-07-06 15:25:00|54.55|52.15|55.33|52.93|55.62|53.22|54.55|52.15|0
1657121400000|2022-07-06 15:30:00|55.42|53.02|55.68|53.28|56.38|53.98|55.21|52.81|0
1657121700000|2022-07-06 15:35:00|55.65|53.25|55.54|53.14|55.85|53.45|55.39|52.99|0
1657122000000|2022-07-06 15:40:00|55.53|53.13|56.08|53.68|56.23|53.83|55.53|53.13|0
1657122300000|2022-07-06 15:45:00|56.17|53.77|55.64|53.24|56.43|54.03|55.35|52.95|0
1657122600000|2022-07-06 15:50:00|55.58|53.18|55.23|52.83|55.84|53.44|54.97|52.57|0
1657122900000|2022-07-06 15:55:00|55.08|52.68|54.62|52.22|55.28|52.88|54.51|52.11|0
1657123200000|2022-07-06 16:00:00|54.63|52.23|55.81|53.41|55.93|53.53|54.53|52.13|0
1657123500000|2022-07-06 16:05:00|55.72|53.32|55.87|53.47|56.07|53.67|55.2|52.8|0
1657123800000|2022-07-06 16:10:00|55.81|53.41|55.05|52.65|55.98|53.58|55.05|52.65|0
1657124100000|2022-07-06 16:15:00|55.08|52.68|55.34|52.94|55.46|53.06|54.97|52.57|0
1657124400000|2022-07-06 16:20:00|55.31|52.91|55.74|53.34|55.83|53.43|55.11|52.71|0
1657124700000|2022-07-06 16:25:00|55.77|53.37|55.28|52.88|55.77|53.37|55.22|52.82|0
1657125000000|2022-07-06 16:30:00|55.25|52.85|55.25|52.85|55.6|53.2|55.22|52.82|0
1657125300000|2022-07-06 16:35:00|55.22|52.82|55.22|52.82|55.33|52.93|54.82|52.42|0
1657125600000|2022-07-06 16:40:00|55.19|52.79|54.9|52.5|55.39|52.99|54.79|52.39|0
1657125900000|2022-07-06 16:45:00|54.93|52.53|55.16|52.76|55.19|52.79|54.84|52.44|0
1657126200000|2022-07-06 16:50:00|55.13|52.73|55.13|52.73|55.59|53.19|55.07|52.67|0
1657126500000|2022-07-06 16:55:00|55.1|52.7|54.92|52.52|55.27|52.87|54.78|52.38|0
1657126800000|2022-07-06 17:00:00|54.89|52.49|54.41|52.01|54.89|52.49|54.21|51.81|0
1657127100000|2022-07-06 17:05:00|54.32|51.92|53.87|51.47|54.35|51.95|53.7|51.3|0
1657127400000|2022-07-06 17:10:00|53.9|51.5|53.63|51.23|54.76|52.36|53.63|51.23|0
1657127700000|2022-07-06 17:15:00|53.58|51.18|53.63|51.23|53.91|51.51|53.49|51.09|0
1657128000000|2022-07-06 17:20:00|53.6|51.2|53.8|51.4|53.88|51.48|53.46|51.06|0
1657128300000|2022-07-06 17:25:00|53.77|51.37|54.02|51.62|54.19|51.79|53.69|51.29|0
1657128600000|2022-07-06 17:30:00|54.08|51.68|53.95|51.55|54.16|51.76|53.82|51.42|0
1657128900000|2022-07-06 17:35:00|53.94|51.54|53.77|51.37|54.02|51.62|53.65|51.25|0
1657129200000|2022-07-06 17:40:00|53.71|51.31|53.85|51.45|54.05|51.65|53.59|51.19|0
1657129500000|2022-07-06 17:45:00|53.88|51.48|53.59|51.19|53.88|51.48|53.48|51.08|0
1657129800000|2022-07-06 17:50:00|53.56|51.16|53.45|51.05|53.65|51.25|53.42|51.02|0
1657130100000|2022-07-06 17:55:00|53.42|51.02|53.41|51.01|53.62|51.22|53.2|50.8|0
1657130400000|2022-07-06 18:00:00|53.42|51.02|53.94|51.06|54.53|51.66|52.83|50.43|0
1657130700000|2022-07-06 18:05:00|53.77|50.89|53.38|50.5|53.77|50.89|52.19|49.31|0
1657131000000|2022-07-06 18:10:00|53.41|50.53|53.55|50.67|55.05|52.17|53.36|50.48|0
1657131300000|2022-07-06 18:15:00|53.53|50.65|54.48|51.6|54.69|51.81|53.53|50.65|0
1657131600000|2022-07-06 18:20:00|54.56|51.68|54.02|51.14|54.56|51.68|53.85|50.97|0
1657131900000|2022-07-06 18:25:00|54.08|51.2|52.28|49.4|54.76|51.88|52.28|49.4|0
1657132200000|2022-07-06 18:30:00|52.16|49.28|51.51|48.63|52.64|49.76|50.97|48.09|0
1657132500000|2022-07-06 18:35:00|51.4|48.52|51.42|48.54|52.16|49.28|50.94|48.06|0
1657132800000|2022-07-06 18:40:00|51.4|48.52|50.93|48.05|52.82|49.94|46.7|43.82|0
1657133100000|2022-07-06 18:45:00|50.85|47.97|51.57|48.69|51.63|48.75|50.51|47.63|0
1657133400000|2022-07-06 18:50:00|51.6|48.72|51.38|48.5|51.84|48.96|51.2|48.32|0
1657133700000|2022-07-06 18:55:00|51.52|48.64|51.09|48.21|51.65|48.77|51.03|48.15|0
1657134000000|2022-07-06 19:00:00|51.03|48.15|51.56|48.68|52.29|49.41|51.01|48.13|0
1657134300000|2022-07-06 19:05:00|51.61|48.73|51.29|48.41|51.84|48.96|51.21|48.33|0
1657134600000|2022-07-06 19:10:00|51.21|48.33|50.59|47.71|51.34|48.46|50.59|47.71|0
1657134900000|2022-07-06 19:15:00|50.62|47.74|50.59|47.71|51.02|48.14|50.38|47.5|0
1657135200000|2022-07-06 19:20:00|50.62|47.74|50.09|47.21|50.63|47.75|50.06|47.18|0
1657135500000|2022-07-06 19:25:00|50.06|47.18|50.11|47.23|50.41|47.53|50.04|47.16|0
1657135800000|2022-07-06 19:30:00|50.14|47.26|49.9|47.02|50.4|47.52|49.88|47|0
1657136100000|2022-07-06 19:35:00|49.88|47|50.16|47.28|51.05|48.17|48.93|46.05|0
1657136400000|2022-07-06 19:40:00|50.21|47.33|50.28|47.88|50.44|48.04|49.91|47.22|0
1657136700000|2022-07-06 19:45:00|50.31|47.91|50.7|48.3|50.88|48.48|49.85|47.45|0
1657137000000|2022-07-06 19:50:00|50.62|48.22|52.32|49.44|52.62|49.76|50.62|48.22|0
1657137300000|2022-07-06 19:55:00|52.37|49.49|51.92|49.04|52.51|49.63|51.12|48.24|0
1657137600000|2022-07-06 20:00:00|51.81|48.93|51.57|49.17|51.92|49.28|51.46|48.8|0
1657137900000|2022-07-06 20:05:00|51.54|49.14|51.27|48.87|51.54|49.14|51.14|48.74|0
1657138200000|2022-07-06 20:10:00|51.3|48.9|51.3|48.9|51.38|48.98|51.11|48.71|0
1657138500000|2022-07-06 20:15:00|51.52|48.72|51.41|48.61|51.55|48.75|51.41|48.61|0
1657138800000|2022-07-06 20:20:00|51.39|48.59|51.38|48.58|51.49|48.69|51.36|48.56|0
1657139100000|2022-07-06 20:25:00|51.37|48.57|51.38|48.58|51.41|48.61|51.33|48.53|0
1657139400000|2022-07-06 20:30:00|51.41|48.61|51.5|48.7|51.54|48.74|51.41|48.61|0
1657139700000|2022-07-06 20:35:00|51.49|48.69|51.49|48.69|51.51|48.71|51.33|48.53|0
1657140000000|2022-07-06 20:40:00|51.41|48.61|51.4|48.6|51.49|48.69|51.35|48.55|0
1657140300000|2022-07-06 20:45:00|51.43|48.63|51.3|48.5|51.78|48.98|51.28|48.48|0
1657140600000|2022-07-06 20:50:00|51.33|48.53|51.22|48.42|51.36|48.56|51.22|48.42|0
1657140900000|2022-07-06 20:55:00|51.17|48.37|51.1|48.3|51.19|48.39|51.1|48.3|0
1657141200000|2022-07-06 21:00:00|51.12|48.32|51.12|48.32|51.14|48.34|51.12|48.32|0
1657141500000|2022-07-06 21:05:00|51.13|48.33|51.12|48.32|51.13|48.33|51.1|48.3|0
1657141800000|2022-07-06 21:10:00|51.13|48.33|51.13|48.33|51.15|48.35|51.13|48.33|0
1657142100000|2022-07-06 21:15:00|51.12|48.32|51.08|48.28|51.13|48.33|51.03|48.23|0
1657142400000|2022-07-06 21:20:00|51.09|48.29|51.09|48.29|51.09|48.29|51.09|48.29|0
1657142700000|2022-07-06 21:25:00|51.11|48.31|51.1|48.3|51.11|48.31|51.1|48.3|0
1657143000000|2022-07-06 21:30:00|51.11|48.31|51.11|48.31|51.12|48.32|51.1|48.3|0
1657143300000|2022-07-06 21:35:00|51.1|48.3|51.1|48.3|51.1|48.3|51.1|48.3|0
1657143600000|2022-07-06 21:40:00|51.11|48.31|51.11|48.31|51.11|48.31|51.1|48.3|0
1657143900000|2022-07-06 21:45:00|51.08|48.28|51.09|48.29|51.09|48.29|51.06|48.26|0
1657144200000|2022-07-06 21:50:00|51.07|48.27|51.05|48.25|51.07|48.27|51.05|48.25|0
1657144500000|2022-07-06 21:55:00|51.07|48.27|51.13|48.33|51.14|48.34|51.02|48.22|0
1657144800000|2022-07-06 22:00:00|51.16|48.36|51.06|48.26|51.16|48.36|50.95|48.15|0
1657145100000|2022-07-06 22:05:00|51.03|48.23|51.02|48.22|51.03|48.23|50.95|48.15|0
1657145400000|2022-07-06 22:10:00|51.01|48.21|51.33|48.53|51.33|48.53|51.01|48.21|0
1657145700000|2022-07-06 22:15:00|51.31|48.51|51.24|48.44|51.35|48.55|51.22|48.42|0
1657146000000|2022-07-06 22:20:00|51.23|48.43|51.03|48.23|51.24|48.44|51|48.2|0
1657146300000|2022-07-06 22:25:00|51.05|48.25|51.19|48.39|51.21|48.41|51.05|48.25|0
1657146600000|2022-07-06 22:30:00|51.16|48.36|51.24|48.44|51.27|48.47|51.13|48.33|0
1657146900000|2022-07-06 22:35:00|51.25|48.45|51.37|48.57|51.48|48.68|51.25|48.45|0
1657147200000|2022-07-06 22:40:00|51.39|48.59|51.38|48.58|51.42|48.62|51.29|48.49|0
1657147500000|2022-07-06 22:45:00|51.37|48.57|51.34|48.54|51.37|48.57|51.29|48.49|0
1657147800000|2022-07-06 22:50:00|51.36|48.56|51.42|48.62|51.48|48.68|51.34|48.54|0
1657148100000|2022-07-06 22:55:00|51.39|48.59|51.42|48.62|51.5|48.7|51.39|48.59|0
1657148400000|2022-07-06 23:00:00|51.38|48.58|51.31|48.51|51.39|48.59|51.23|48.43|0
1657148700000|2022-07-06 23:05:00|51.28|48.48|51.31|48.51|51.36|48.56|51.2|48.4|0
1657149000000|2022-07-06 23:10:00|51.28|48.48|51.44|48.64|51.47|48.67|51.28|48.48|0
1657149300000|2022-07-06 23:15:00|51.41|48.61|51.49|48.69|51.55|48.75|51.41|48.61|0
1657149600000|2022-07-06 23:20:00|51.47|48.67|51.52|48.72|51.57|48.77|51.47|48.67|0
1657149900000|2022-07-06 23:25:00|51.49|48.69|51.46|48.66|51.52|48.72|51.44|48.64|0
1657150200000|2022-07-06 23:30:00|51.48|48.68|51.27|48.47|51.48|48.68|51.27|48.47|0
1657150500000|2022-07-06 23:35:00|51.29|48.49|51.38|48.58|51.46|48.66|51.27|48.47|0
1657150800000|2022-07-06 23:40:00|51.39|48.59|51.32|48.52|51.46|48.66|51.27|48.47|0
1657151100000|2022-07-06 23:45:00|51.35|48.55|51.04|48.24|51.38|48.58|50.94|48.14|0
1657151400000|2022-07-06 23:50:00|51.05|48.25|51.1|48.3|51.19|48.39|51.05|48.25|0
1657151700000|2022-07-06 23:55:00|51.13|48.33|51.24|48.44|51.24|48.44|51.1|48.3|0
1657152000000|2022-07-07 00:00:00|51.26|48.46|51.86|49.06|51.91|49.11|51.26|48.46|0
1657152300000|2022-07-07 00:05:00|51.94|49.14|52.16|49.36|52.27|49.47|51.91|49.11|0
1657152600000|2022-07-07 00:10:00|52.17|49.37|52.02|49.22|52.27|49.47|51.96|49.16|0
1657152900000|2022-07-07 00:15:00|52.05|49.25|52.02|49.22|52.36|49.56|51.94|49.14|0
1657153200000|2022-07-07 00:20:00|51.99|49.19|51.82|49.02|51.99|49.19|51.8|49|0
1657153500000|2022-07-07 00:25:00|51.8|49|51.9|49.1|51.99|49.19|51.77|48.97|0
1657153800000|2022-07-07 00:30:00|51.88|49.08|52.04|49.24|52.08|49.28|51.63|48.83|0
1657154100000|2022-07-07 00:35:00|52.07|49.27|51.6|48.8|52.07|49.27|51.6|48.8|0
1657154400000|2022-07-07 00:40:00|51.55|48.75|51.45|48.65|51.57|48.77|51.29|48.49|0
1657154700000|2022-07-07 00:45:00|51.46|48.66|51.68|48.88|51.68|48.88|51.38|48.58|0
1657155000000|2022-07-07 00:50:00|51.65|48.85|51.79|48.99|51.87|49.07|51.6|48.8|0
1657155300000|2022-07-07 00:55:00|51.77|48.97|51.8|49|51.87|49.07|51.65|48.85|0
1657155600000|2022-07-07 01:00:00|51.78|48.98|52.44|49.64|52.77|49.97|51.76|48.96|0
1657155900000|2022-07-07 01:05:00|52.38|49.58|52.36|49.56|52.47|49.67|52.27|49.47|0
1657156200000|2022-07-07 01:10:00|52.3|49.5|52.52|49.72|52.8|50|52.3|49.5|0
1657156500000|2022-07-07 01:15:00|52.56|49.76|52.71|49.91|52.74|49.94|52.49|49.69|0
1657156800000|2022-07-07 01:20:00|52.7|49.9|52.41|49.61|52.82|50.02|52.41|49.61|0
1657157100000|2022-07-07 01:25:00|52.36|49.56|52.46|49.66|52.49|49.69|52.16|49.36|0
1657157400000|2022-07-07 01:30:00|52.42|49.62|52.57|49.77|52.73|49.93|52.32|49.52|0
1657157700000|2022-07-07 01:35:00|52.59|49.79|52.76|49.96|52.79|49.99|52.44|49.64|0
1657158000000|2022-07-07 01:40:00|52.81|50.01|53.06|50.26|53.29|50.49|52.81|50.01|0
1657158300000|2022-07-07 01:45:00|53.01|50.21|52.84|50.04|53.15|50.35|52.84|50.04|0
1657158600000|2022-07-07 01:50:00|52.81|50.01|52.64|49.84|52.91|50.11|52.56|49.76|0
1657158900000|2022-07-07 01:55:00|52.66|49.86|52.6|49.8|52.78|49.98|52.56|49.76|0
1657159200000|2022-07-07 02:00:00|52.57|49.77|52.24|49.44|52.57|49.77|52.12|49.32|0
1657159500000|2022-07-07 02:05:00|52.25|49.45|52.28|49.48|52.34|49.54|52.09|49.29|0
1657159800000|2022-07-07 02:10:00|52.25|49.45|52.17|49.37|52.5|49.7|52.17|49.37|0
1657160100000|2022-07-07 02:15:00|52.14|49.34|51.92|49.12|52.17|49.37|51.7|48.9|0
1657160400000|2022-07-07 02:20:00|51.89|49.09|51.86|49.06|51.97|49.17|51.73|48.93|0
1657160700000|2022-07-07 02:25:00|51.88|49.08|52.11|49.31|52.14|49.34|51.88|49.08|0
1657161000000|2022-07-07 02:30:00|52.09|49.29|51.75|48.95|52.16|49.36|51.75|48.95|0
1657161300000|2022-07-07 02:35:00|51.72|48.92|51.7|48.9|51.91|49.11|51.59|48.79|0
1657161600000|2022-07-07 02:40:00|51.72|48.92|51.21|48.41|51.75|48.95|51.13|48.33|0
1657161900000|2022-07-07 02:45:00|51.15|48.35|51.1|48.3|51.23|48.43|51.04|48.24|0
1657162200000|2022-07-07 02:50:00|51.11|48.31|51.22|48.42|51.26|48.46|51.03|48.23|0
1657162500000|2022-07-07 02:55:00|51.2|48.4|50.97|48.17|51.28|48.48|50.93|48.13|0
1657162800000|2022-07-07 03:00:00|50.99|48.19|51.28|48.48|51.35|48.55|50.99|48.19|0
1657163100000|2022-07-07 03:05:00|51.25|48.45|51.24|48.44|51.33|48.53|51.2|48.4|0
1657163400000|2022-07-07 03:10:00|51.22|48.42|50.99|48.19|51.31|48.51|50.95|48.15|0
1657163700000|2022-07-07 03:15:00|51.01|48.21|50.86|48.06|51.17|48.37|50.85|48.05|0
1657164000000|2022-07-07 03:20:00|50.85|48.05|50.9|48.1|51.01|48.21|50.85|48.05|0
1657164300000|2022-07-07 03:25:00|50.87|48.07|51.04|48.24|51.11|48.31|50.84|48.04|0
1657164600000|2022-07-07 03:30:00|51.03|48.23|51.19|48.39|51.35|48.55|50.95|48.15|0
1657164900000|2022-07-07 03:35:00|51.16|48.36|51.11|48.31|51.24|48.44|51.08|48.28|0
1657165200000|2022-07-07 03:40:00|51.13|48.33|51.1|48.3|51.24|48.44|51.08|48.28|0
1657165500000|2022-07-07 03:45:00|51.08|48.28|51.26|48.46|51.32|48.52|50.86|48.06|0
1657165800000|2022-07-07 03:50:00|51.28|48.48|51.26|48.46|51.37|48.57|51.24|48.44|0
1657166100000|2022-07-07 03:55:00|51.24|48.44|51.41|48.61|51.44|48.64|51.24|48.44|0
1657166400000|2022-07-07 04:00:00|51.4|48.6|51.12|48.32|51.4|48.6|51.07|48.27|0
1657166700000|2022-07-07 04:05:00|51.1|48.3|51.23|48.43|51.26|48.46|51.02|48.22|0
1657167000000|2022-07-07 04:10:00|51.26|48.46|51.28|48.48|51.31|48.51|51.12|48.32|0
1657167300000|2022-07-07 04:15:00|51.26|48.46|51.31|48.51|51.34|48.54|51.09|48.29|0
1657167600000|2022-07-07 04:20:00|51.34|48.54|51.23|48.43|51.47|48.67|51.23|48.43|0
1657167900000|2022-07-07 04:25:00|51.25|48.45|51.28|48.48|51.31|48.51|51.23|48.43|0
1657168200000|2022-07-07 04:30:00|51.25|48.45|51.03|48.23|51.3|48.5|51.03|48.23|0
1657168500000|2022-07-07 04:35:00|51.01|48.21|51.01|48.21|51.11|48.31|50.98|48.18|0
1657168800000|2022-07-07 04:40:00|51.02|48.22|50.96|48.16|51.09|48.29|50.96|48.16|0
1657169100000|2022-07-07 04:45:00|50.98|48.18|50.89|48.09|51|48.2|50.81|48.01|0
1657169400000|2022-07-07 04:50:00|50.87|48.07|50.87|48.07|50.95|48.15|50.84|48.04|0
1657169700000|2022-07-07 04:55:00|50.88|48.08|50.84|48.04|50.88|48.08|50.81|48.01|0
1657170000000|2022-07-07 05:00:00|50.81|48.01|50.66|47.86|50.96|48.16|50.32|47.52|0
1657170300000|2022-07-07 05:05:00|50.68|47.88|50.25|47.45|50.73|47.93|50.22|47.42|0
1657170600000|2022-07-07 05:10:00|50.27|47.47|49.82|47.02|50.33|47.53|49.82|47.02|0
1657170900000|2022-07-07 05:15:00|49.8|47|49.95|47.15|49.95|47.15|49.64|46.84|0
1657171200000|2022-07-07 05:20:00|49.93|47.13|50.03|47.23|50.03|47.23|49.89|47.09|0
1657171500000|2022-07-07 05:25:00|50.02|47.22|50.08|47.28|50.14|47.34|49.98|47.18|0
1657171800000|2022-07-07 05:30:00|50.06|47.26|50.4|47.6|50.43|47.63|50|47.2|0
1657172100000|2022-07-07 05:35:00|50.43|47.63|50.45|47.65|50.56|47.76|50.27|47.47|0
1657172400000|2022-07-07 05:40:00|50.46|47.66|50.56|47.76|50.58|47.78|50.45|47.65|0
1657172700000|2022-07-07 05:45:00|50.5|47.7|50.34|47.54|50.5|47.7|50.24|47.44|0
1657173000000|2022-07-07 05:50:00|50.33|47.53|50.45|47.65|50.47|47.67|50.15|47.35|0
1657173300000|2022-07-07 05:55:00|50.42|47.62|50.34|47.54|50.47|47.67|50.31|47.51|0
1657173600000|2022-07-07 06:00:00|50.27|47.47|50.18|47.38|50.42|47.62|50.05|47.25|0
1657173900000|2022-07-07 06:05:00|50.19|47.39|50.1|47.3|50.39|47.59|50.1|47.3|0
1657174200000|2022-07-07 06:10:00|50.12|47.32|50.4|47.6|50.52|47.72|49.99|47.19|0
1657174500000|2022-07-07 06:15:00|50.39|47.59|50.3|47.5|50.4|47.6|50.09|47.29|0
1657174800000|2022-07-07 06:20:00|50.28|47.48|50.45|47.65|50.48|47.68|50.2|47.4|0
1657175100000|2022-07-07 06:25:00|50.44|47.64|50.43|47.63|50.58|47.78|50.33|47.53|0
1657175400000|2022-07-07 06:30:00|50.39|47.59|50.66|47.86|50.75|47.95|50.35|47.55|0
1657175700000|2022-07-07 06:35:00|50.64|47.84|50.74|47.94|50.86|48.06|50.62|47.82|0
1657176000000|2022-07-07 06:40:00|50.72|47.92|50.72|47.92|50.74|47.94|50.59|47.79|0
1657176300000|2022-07-07 06:45:00|50.69|47.89|50.59|47.79|50.72|47.92|50.52|47.72|0
1657176600000|2022-07-07 06:50:00|50.63|47.83|50.44|47.64|50.63|47.83|50.43|47.63|0
1657176900000|2022-07-07 06:55:00|50.45|47.65|50.58|47.78|50.61|47.81|50.36|47.56|0
1657177200000|2022-07-07 07:00:00|50.56|47.76|50.65|47.85|50.69|47.89|50.24|47.44|0
1657177500000|2022-07-07 07:05:00|50.41|48.01|50.06|47.66|50.43|48.03|50.03|47.63|0
1657177800000|2022-07-07 07:10:00|50.09|47.69|50.59|48.19|50.64|48.24|50.06|47.66|0
1657178100000|2022-07-07 07:15:00|50.56|48.16|50.58|48.18|50.83|48.43|50.51|48.11|0
1657178400000|2022-07-07 07:20:00|50.59|48.19|50.06|47.66|50.59|48.19|50.03|47.63|0
1657178700000|2022-07-07 07:25:00|50.11|47.71|50.78|48.38|51.87|49.47|50.07|47.67|0
1657179000000|2022-07-07 07:30:00|50.73|48.33|50.06|47.66|50.73|48.33|50.06|47.66|0
1657179300000|2022-07-07 07:35:00|50.09|47.69|50.24|47.84|50.28|47.88|50.06|47.66|0
1657179600000|2022-07-07 07:40:00|50.26|47.86|50.51|48.11|50.61|48.21|50.16|47.76|0
1657179900000|2022-07-07 07:45:00|50.52|48.12|50.43|48.03|50.59|48.19|50.33|47.93|0
1657180200000|2022-07-07 07:50:00|50.41|48.01|50.61|48.21|50.66|48.26|50.37|47.97|0
1657180500000|2022-07-07 07:55:00|50.53|48.13|50.4|48|50.57|48.17|50.32|47.92|0
1657180800000|2022-07-07 08:00:00|50.33|47.93|50.3|47.9|50.42|48.02|50.18|47.78|0
1657181100000|2022-07-07 08:05:00|50.31|47.91|49.94|47.54|50.35|47.95|49.89|47.49|0
1657181400000|2022-07-07 08:10:00|49.93|47.53|50.23|47.83|50.31|47.91|49.93|47.53|0
1657181700000|2022-07-07 08:15:00|50.24|47.84|50.27|47.87|50.31|47.91|50.18|47.78|0
1657182000000|2022-07-07 08:20:00|50.23|47.83|50.17|47.77|50.28|47.88|50.12|47.72|0
1657182300000|2022-07-07 08:25:00|50.15|47.75|50.12|47.72|50.24|47.84|50.12|47.72|0
1657182600000|2022-07-07 08:30:00|50.09|47.69|50.2|47.8|50.23|47.83|49.96|47.56|0
1657182900000|2022-07-07 08:35:00|50.21|47.81|50.49|48.09|50.65|48.25|50.07|47.67|0
1657183200000|2022-07-07 08:40:00|50.46|48.06|50.99|48.59|50.99|48.59|50.46|48.06|0
1657183500000|2022-07-07 08:45:00|50.98|48.58|51.05|48.65|51.07|48.67|50.83|48.43|0
1657183800000|2022-07-07 08:50:00|51.02|48.62|50.83|48.43|51.05|48.65|50.75|48.35|0
1657184100000|2022-07-07 08:55:00|50.88|48.48|50.48|48.08|51.29|48.89|49.82|47.42|0
1657184400000|2022-07-07 09:00:00|50.75|48.35|50.73|48.33|51.04|48.64|50.19|47.79|0
1657184700000|2022-07-07 09:05:00|50.75|48.35|50.61|48.21|51.05|48.65|50.5|48.1|0
1657185000000|2022-07-07 09:10:00|50.54|48.14|50.53|48.13|50.8|48.4|50.34|47.94|0
1657185300000|2022-07-07 09:15:00|50.5|48.1|50.18|47.78|50.56|48.16|50.13|47.73|0
1657185600000|2022-07-07 09:20:00|50.17|47.77|50.55|48.15|50.57|48.17|50.1|47.7|0
1657185900000|2022-07-07 09:25:00|50.53|48.13|50.68|48.28|50.76|48.36|50.37|47.97|0
1657186200000|2022-07-07 09:30:00|50.7|48.3|50.52|48.12|50.82|48.42|50.42|48.02|0
1657186500000|2022-07-07 09:35:00|50.51|48.11|49.69|47.29|50.56|48.16|49.49|47.09|0
1657186800000|2022-07-07 09:40:00|49.68|47.28|49.72|47.32|49.83|47.43|49.61|47.21|0
1657187100000|2022-07-07 09:45:00|49.75|47.35|49.93|47.53|50.04|47.64|49.69|47.29|0
1657187400000|2022-07-07 09:50:00|49.9|47.5|50.11|47.71|50.14|47.74|49.82|47.42|0
1657187700000|2022-07-07 09:55:00|50.09|47.69|50.22|47.82|50.25|47.85|50.02|47.62|0
1657188000000|2022-07-07 10:00:00|50.23|47.83|50.14|47.74|50.29|47.89|50.08|47.68|0
1657188300000|2022-07-07 10:05:00|50.16|47.76|50.13|47.73|50.22|47.82|49.91|47.51|0
1657188600000|2022-07-07 10:10:00|50.1|47.7|50.02|47.62|50.15|47.75|50.02|47.62|0
1657188900000|2022-07-07 10:15:00|50.03|47.63|50.4|48|50.42|48.02|49.91|47.51|0
1657189200000|2022-07-07 10:20:00|50.42|48.02|50.09|47.69|50.7|48.3|50.07|47.67|0
1657189500000|2022-07-07 10:25:00|50.07|47.67|49.95|47.55|50.23|47.83|49.89|47.49|0
1657189800000|2022-07-07 10:30:00|49.93|47.53|49.76|47.36|49.99|47.59|49.69|47.29|0
1657190100000|2022-07-07 10:35:00|49.75|47.35|49.72|47.32|49.96|47.56|49.72|47.32|0
1657190400000|2022-07-07 10:40:00|49.69|47.29|49.69|47.29|49.82|47.42|49.66|47.26|0
1657190700000|2022-07-07 10:45:00|49.66|47.26|49.66|47.26|49.72|47.32|49.56|47.16|0
1657191000000|2022-07-07 10:50:00|49.69|47.29|49.74|47.34|49.82|47.42|49.66|47.26|0
1657191300000|2022-07-07 10:55:00|49.77|47.37|49.58|47.18|49.96|47.56|49.54|47.14|0
1657191600000|2022-07-07 11:00:00|49.55|47.15|49.76|47.36|49.79|47.39|49.55|47.15|0
1657191900000|2022-07-07 11:05:00|49.79|47.39|49.87|47.47|49.89|47.49|49.71|47.31|0
1657192200000|2022-07-07 11:10:00|49.88|47.48|49.73|47.33|49.89|47.49|49.73|47.33|0
1657192500000|2022-07-07 11:15:00|49.76|47.36|49.78|47.38|49.9|47.5|49.7|47.3|0
1657192800000|2022-07-07 11:20:00|49.8|47.4|50.15|47.75|50.21|47.81|49.78|47.38|0
1657193100000|2022-07-07 11:25:00|50.14|47.74|50.13|47.73|50.14|47.74|49.89|47.49|0
1657193400000|2022-07-07 11:30:00|50.1|47.7|49.65|47.25|50.15|47.75|49.63|47.23|0
1657193700000|2022-07-07 11:35:00|49.63|47.23|49.67|47.27|49.73|47.33|49.54|47.14|0
1657194000000|2022-07-07 11:40:00|49.62|47.22|49.43|47.03|49.62|47.22|49.35|46.95|0
1657194300000|2022-07-07 11:45:00|49.35|46.95|49.47|47.07|49.64|47.24|49.35|46.95|0
1657194600000|2022-07-07 11:50:00|49.48|47.08|49.35|46.95|49.59|47.19|49.27|46.87|0
1657194900000|2022-07-07 11:55:00|49.32|46.92|49.06|46.66|49.32|46.92|48.98|46.58|0
1657195200000|2022-07-07 12:00:00|49.09|46.69|49.16|46.76|49.3|46.9|48.9|46.5|0
1657195500000|2022-07-07 12:05:00|49.14|46.74|49.11|46.71|49.22|46.82|49.03|46.63|0
1657195800000|2022-07-07 12:10:00|49.08|46.68|49.24|46.84|49.24|46.84|48.98|46.58|0
1657196100000|2022-07-07 12:15:00|49.25|46.85|49.63|47.23|49.63|47.23|49.16|46.76|0
1657196400000|2022-07-07 12:20:00|49.6|47.2|49.37|46.97|49.6|47.2|49.13|46.73|0
1657196700000|2022-07-07 12:25:00|49.38|46.98|49.4|47|49.47|47.07|49.21|46.81|0
1657197000000|2022-07-07 12:30:00|49.38|46.98|49.57|47.17|49.72|47.32|49.08|46.68|0
1657197300000|2022-07-07 12:35:00|49.61|47.21|49.41|47.01|49.68|47.28|49.28|46.88|0
1657197600000|2022-07-07 12:40:00|49.45|47.05|49.02|46.62|49.45|47.05|48.97|46.57|0
1657197900000|2022-07-07 12:45:00|48.99|46.59|48.95|46.55|49.8|47.4|48.76|46.36|0
1657198200000|2022-07-07 12:50:00|48.9|46.5|48.64|46.24|48.9|46.5|48.61|46.21|0
1657198500000|2022-07-07 12:55:00|48.66|46.26|48.93|46.53|48.93|46.53|48.61|46.21|0
1657198800000|2022-07-07 13:00:00|48.95|46.55|48.68|46.28|48.97|46.57|48.53|46.13|0
1657199100000|2022-07-07 13:05:00|48.71|46.31|48.88|46.48|49|46.6|48.61|46.21|0
1657199400000|2022-07-07 13:10:00|48.89|46.49|48.71|46.31|48.94|46.54|48.66|46.26|0
1657199700000|2022-07-07 13:15:00|48.73|46.33|48.94|46.54|49.07|46.67|48.73|46.33|0
1657200000000|2022-07-07 13:20:00|48.97|46.57|48.99|46.59|49.12|46.72|48.96|46.56|0
1657200300000|2022-07-07 13:25:00|48.96|46.56|48.73|46.33|48.96|46.56|48.63|46.23|0
1657200600000|2022-07-07 13:30:00|48.66|46.26|47.37|44.97|48.66|46.26|47.37|44.97|0
1657200900000|2022-07-07 13:35:00|47.34|44.94|47.91|45.51|48.3|45.9|47.02|44.62|0
1657201200000|2022-07-07 13:40:00|47.81|45.41|47.53|45.13|48.04|45.64|47.33|44.93|0
1657201500000|2022-07-07 13:45:00|47.38|44.98|47.13|44.73|47.73|45.33|47.05|44.65|0
1657201800000|2022-07-07 13:50:00|47.05|44.65|47.13|44.73|47.61|45.21|47|44.6|0
1657202100000|2022-07-07 13:55:00|47.15|44.75|47.2|44.8|47.45|45.05|47.13|44.73|0
1657202400000|2022-07-07 14:00:00|47.18|44.78|48.08|45.68|48.42|46.02|47.18|44.78|0
1657202700000|2022-07-07 14:05:00|48.13|45.73|48.01|45.61|48.52|46.12|47.91|45.51|0
1657203000000|2022-07-07 14:10:00|47.98|45.58|47.93|45.53|48.29|45.89|47.73|45.33|0
1657203300000|2022-07-07 14:15:00|47.88|45.48|48.28|45.88|48.44|46.04|47.67|45.27|0
1657203600000|2022-07-07 14:20:00|48.33|45.93|47.69|45.29|48.46|46.06|46.78|44.38|0
1657203900000|2022-07-07 14:25:00|47.74|45.34|47.33|44.93|47.74|45.34|47.31|44.91|0
1657204200000|2022-07-07 14:30:00|47.28|44.88|47.55|45.15|47.55|45.15|46.96|44.56|0
1657204500000|2022-07-07 14:35:00|47.53|45.13|47.27|44.87|47.58|45.18|46.95|44.55|0
1657204800000|2022-07-07 14:40:00|47.22|44.82|47.4|45|47.42|45.02|47.12|44.72|0
1657205100000|2022-07-07 14:45:00|47.42|45.02|46.87|44.47|47.63|45.23|46.87|44.47|0
1657205400000|2022-07-07 14:50:00|46.92|44.52|46.42|44.02|47.04|44.64|46.37|43.97|0
1657205700000|2022-07-07 14:55:00|46.4|44|47.09|44.69|47.15|44.75|46.4|44|0
1657206000000|2022-07-07 15:00:00|47.07|44.67|46.62|44.22|47.17|44.77|46.62|44.22|0
1657206300000|2022-07-07 15:05:00|46.65|44.25|46.69|44.29|46.69|44.29|46.45|44.05|0
1657206600000|2022-07-07 15:10:00|46.72|44.32|46.88|44.48|46.89|44.49|46.67|44.27|0
1657206900000|2022-07-07 15:15:00|46.87|44.47|46.86|44.46|46.92|44.52|46.59|44.19|0
1657207200000|2022-07-07 15:20:00|46.89|44.49|47.19|44.79|47.41|45.01|46.71|44.31|0
1657207500000|2022-07-07 15:25:00|47.14|44.74|47.24|44.84|47.29|44.89|46.79|44.39|0
1657207800000|2022-07-07 15:30:00|47.29|44.89|47.07|44.67|47.44|45.04|47.07|44.67|0
1657208100000|2022-07-07 15:35:00|47.16|44.76|47.13|44.73|47.26|44.86|46.93|44.53|0
1657208400000|2022-07-07 15:40:00|47.11|44.71|46.91|44.51|47.18|44.78|46.68|44.28|0
1657208700000|2022-07-07 15:45:00|46.88|44.48|46.66|44.26|46.96|44.56|46.63|44.23|0
1657209000000|2022-07-07 15:50:00|46.63|44.23|46.83|44.43|46.98|44.58|46.51|44.11|0
1657209300000|2022-07-07 15:55:00|46.85|44.45|46.55|44.15|46.95|44.55|46.55|44.15|0
1657209600000|2022-07-07 16:00:00|46.58|44.18|46.45|44.05|46.65|44.25|46.45|44.05|0
1657209900000|2022-07-07 16:05:00|46.47|44.07|46.55|44.15|46.7|44.3|46.35|43.95|0
1657210200000|2022-07-07 16:10:00|46.54|44.14|47.36|44.96|47.48|45.08|46.43|44.03|0
1657210500000|2022-07-07 16:15:00|47.33|44.93|46.9|44.5|47.46|45.06|46.89|44.49|0
1657210800000|2022-07-07 16:20:00|46.93|44.53|46.97|44.57|47.15|44.75|46.9|44.5|0
1657211100000|2022-07-07 16:25:00|46.96|44.56|46.92|44.52|47.05|44.65|46.81|44.41|0
1657211400000|2022-07-07 16:30:00|46.87|44.47|46.65|44.25|46.95|44.55|46.65|44.25|0
1657211700000|2022-07-07 16:35:00|46.62|44.22|46.82|44.42|46.85|44.45|46.53|44.13|0
1657212000000|2022-07-07 16:40:00|46.77|44.37|46.89|44.49|46.89|44.49|46.65|44.25|0
1657212300000|2022-07-07 16:45:00|46.87|44.47|47.24|44.84|47.27|44.87|46.79|44.39|0
1657212600000|2022-07-07 16:50:00|47.27|44.87|47.27|44.87|47.42|45.02|47.09|44.69|0
1657212900000|2022-07-07 16:55:00|47.29|44.89|47.09|44.69|47.42|45.02|47.07|44.67|0
1657213200000|2022-07-07 17:00:00|47.12|44.72|47.26|44.86|47.31|44.91|46.97|44.57|0
1657213500000|2022-07-07 17:05:00|47.31|44.91|47.24|44.84|47.49|45.09|47.11|44.71|0
1657213800000|2022-07-07 17:10:00|47.21|44.81|47.61|45.21|47.71|45.31|47.21|44.81|0
1657214100000|2022-07-07 17:15:00|47.56|45.16|47.46|45.06|47.69|45.29|47.43|45.03|0
1657214400000|2022-07-07 17:20:00|47.43|45.03|47.51|45.11|47.61|45.21|47.36|44.96|0
1657214700000|2022-07-07 17:25:00|47.53|45.13|47.66|45.26|47.71|45.31|47.48|45.08|0
1657215000000|2022-07-07 17:30:00|47.68|45.28|47.33|44.93|47.73|45.33|47.33|44.93|0
1657215300000|2022-07-07 17:35:00|47.34|44.94|47.23|44.83|47.38|44.98|47.18|44.78|0
1657215600000|2022-07-07 17:40:00|47.24|44.84|47|44.6|47.24|44.84|47|44.6|0
1657215900000|2022-07-07 17:45:00|46.98|44.58|46.98|44.58|47.03|44.63|46.83|44.43|0
1657216200000|2022-07-07 17:50:00|46.95|44.55|46.82|44.42|47.02|44.62|46.82|44.42|0
1657216500000|2022-07-07 17:55:00|46.8|44.4|46.98|44.58|47.08|44.68|46.65|44.25|0
1657216800000|2022-07-07 18:00:00|47|44.6|46.85|44.45|47.03|44.63|46.65|44.25|0
1657217100000|2022-07-07 18:05:00|46.88|44.48|46.75|44.35|46.9|44.5|46.65|44.25|0
1657217400000|2022-07-07 18:10:00|46.8|44.4|46.65|44.25|46.82|44.42|46.6|44.2|0
1657217700000|2022-07-07 18:15:00|46.68|44.28|46.67|44.27|46.82|44.42|46.65|44.25|0
1657218000000|2022-07-07 18:20:00|46.65|44.25|46.69|44.29|46.81|44.41|46.48|44.08|0
1657218300000|2022-07-07 18:25:00|46.67|44.27|46.61|44.21|46.74|44.34|46.59|44.19|0
1657218600000|2022-07-07 18:30:00|46.66|44.26|46.91|44.51|46.93|44.53|46.61|44.21|0
1657218900000|2022-07-07 18:35:00|47.06|44.66|46.81|44.41|47.2|44.8|46.78|44.38|0
1657219200000|2022-07-07 18:40:00|46.78|44.38|47.15|44.75|47.23|44.83|46.78|44.38|0
1657219500000|2022-07-07 18:45:00|47.18|44.78|46.88|44.48|47.18|44.78|46.85|44.45|0
1657219800000|2022-07-07 18:50:00|46.85|44.45|47.03|44.63|47.08|44.68|46.85|44.45|0
1657220100000|2022-07-07 18:55:00|47|44.6|46.7|44.3|47.03|44.63|46.65|44.25|0
1657220400000|2022-07-07 19:00:00|46.68|44.28|46.53|44.13|46.78|44.38|46.51|44.11|0
1657220700000|2022-07-07 19:05:00|46.5|44.1|46.38|43.98|46.58|44.18|46.28|43.88|0
1657221000000|2022-07-07 19:10:00|46.36|43.96|46.04|43.64|46.45|44.05|46.01|43.61|0
1657221300000|2022-07-07 19:15:00|46.01|43.61|45.94|43.54|46.06|43.66|45.82|43.42|0
1657221600000|2022-07-07 19:20:00|45.96|43.56|46.18|43.78|46.21|43.81|45.77|43.37|0
1657221900000|2022-07-07 19:25:00|46.21|43.81|46.52|44.12|46.52|44.12|46.11|43.71|0
1657222200000|2022-07-07 19:30:00|46.5|44.1|46.25|43.85|46.55|44.15|46.13|43.73|0
1657222500000|2022-07-07 19:35:00|46.23|43.83|46.79|44.39|46.86|44.46|46.06|43.66|0
1657222800000|2022-07-07 19:40:00|46.81|44.41|46.83|44.43|46.86|44.46|45.67|43.27|0
1657223100000|2022-07-07 19:45:00|46.85|44.45|46.65|44.25|47.02|44.62|46.53|44.13|0
1657223400000|2022-07-07 19:50:00|46.43|44.03|46.73|44.33|47.05|44.65|46.36|43.96|0
1657223700000|2022-07-07 19:55:00|46.82|44.42|46.58|44.18|46.9|44.5|46.38|43.98|0
1657224000000|2022-07-07 20:00:00|46.85|44.45|47.04|44.64|47.09|44.69|46.77|44.37|0
1657224300000|2022-07-07 20:05:00|47.07|44.67|47.04|44.64|47.08|44.68|46.92|44.52|0
1657224600000|2022-07-07 20:10:00|47.07|44.67|47.16|44.76|47.19|44.79|46.94|44.54|0
1657224900000|2022-07-07 20:15:00|47.36|44.56|47.49|44.69|47.56|44.76|47.36|44.56|0
1657225200000|2022-07-07 20:20:00|47.46|44.66|47.48|44.68|47.52|44.72|47.44|44.64|0
1657225500000|2022-07-07 20:25:00|47.46|44.66|47.84|45.04|47.89|45.09|47.36|44.56|0
1657225800000|2022-07-07 20:30:00|47.86|45.06|47.89|45.09|47.94|45.14|47.79|44.99|0
1657226100000|2022-07-07 20:35:00|47.91|45.11|47.89|45.09|47.93|45.13|47.81|45.01|0
1657226400000|2022-07-07 20:40:00|47.86|45.06|47.72|44.92|47.93|45.13|47.72|44.92|0
1657226700000|2022-07-07 20:45:00|47.74|44.94|48.31|45.51|48.32|45.52|47.74|44.94|0
1657227000000|2022-07-07 20:50:00|48.32|45.52|48.2|45.4|48.32|45.52|48.17|45.37|0
1657227300000|2022-07-07 20:55:00|48.17|45.37|48.18|45.38|48.22|45.42|48.15|45.35|0
1657227600000|2022-07-07 21:00:00|48.21|45.41|48.34|45.54|48.43|45.63|48.19|45.39|0
1657227900000|2022-07-07 21:05:00|48.36|45.56|48.37|45.57|48.37|45.57|48.34|45.54|0
1657228200000|2022-07-07 21:10:00|48.36|45.56|48.35|45.55|48.39|45.59|48.33|45.53|0
1657228500000|2022-07-07 21:15:00|48.34|45.54|48.33|45.53|48.36|45.56|48.32|45.52|0
1657228800000|2022-07-07 21:20:00|48.32|45.52|48.24|45.44|48.32|45.52|48.14|45.34|0
1657229100000|2022-07-07 21:25:00|48.23|45.43|48.2|45.4|48.24|45.44|48.16|45.36|0
1657229400000|2022-07-07 21:30:00|48.22|45.42|48.13|45.33|48.22|45.42|48.1|45.3|0
1657229700000|2022-07-07 21:35:00|48.11|45.31|48.12|45.32|48.13|45.33|48.1|45.3|0
1657230000000|2022-07-07 21:40:00|48.11|45.31|48.16|45.36|48.18|45.38|48.11|45.31|0
1657230300000|2022-07-07 21:45:00|48.14|45.34|48.15|45.35|48.15|45.35|48.1|45.3|0
1657230600000|2022-07-07 21:50:00|48.17|45.37|48.25|45.45|48.27|45.47|48.17|45.37|0
1657230900000|2022-07-07 21:55:00|48.24|45.44|48.37|45.57|48.37|45.57|48.21|45.41|0
1657231200000|2022-07-07 22:00:00|48.36|45.56|48.15|45.35|48.41|45.61|48.12|45.32|0
1657231500000|2022-07-07 22:05:00|48.16|45.36|48.1|45.3|48.19|45.39|48.04|45.24|0
1657231800000|2022-07-07 22:10:00|48.08|45.28|48.07|45.27|48.17|45.37|48.05|45.25|0
1657232100000|2022-07-07 22:15:00|48.09|45.29|48.14|45.34|48.17|45.37|48.04|45.24|0
1657232400000|2022-07-07 22:20:00|48.13|45.33|48.04|45.24|48.2|45.4|48.04|45.24|0
1657232700000|2022-07-07 22:25:00|48.07|45.27|48.11|45.31|48.11|45.31|48.06|45.26|0
1657233000000|2022-07-07 22:30:00|48.09|45.29|48.24|45.44|48.26|45.46|48.09|45.29|0
1657233300000|2022-07-07 22:35:00|48.26|45.46|48.39|45.59|48.39|45.59|48.21|45.41|0
1657233600000|2022-07-07 22:40:00|48.36|45.56|48.33|45.53|48.41|45.61|48.31|45.51|0
1657233900000|2022-07-07 22:45:00|48.36|45.56|48.31|45.51|48.41|45.61|48.21|45.41|0
1657234200000|2022-07-07 22:50:00|48.3|45.5|48.21|45.41|48.31|45.51|48.21|45.41|0
1657234500000|2022-07-07 22:55:00|48.23|45.43|48.1|45.3|48.26|45.46|48.05|45.25|0
1657234800000|2022-07-07 23:00:00|48.08|45.28|48.2|45.4|48.3|45.5|48.03|45.23|0
1657235100000|2022-07-07 23:05:00|48.22|45.42|48.48|45.68|48.55|45.75|48.22|45.42|0
1657235400000|2022-07-07 23:10:00|48.49|45.69|48.4|45.6|48.53|45.73|48.35|45.55|0
1657235700000|2022-07-07 23:15:00|48.37|45.57|48.42|45.62|48.42|45.62|48.25|45.45|0
1657236000000|2022-07-07 23:20:00|48.45|45.65|48.35|45.55|48.47|45.67|48.35|45.55|0
1657236300000|2022-07-07 23:25:00|48.32|45.52|48.31|45.51|48.37|45.57|48.29|45.49|0
1657236600000|2022-07-07 23:30:00|48.29|45.49|48.32|45.52|48.42|45.62|48.29|45.49|0
1657236900000|2022-07-07 23:35:00|48.29|45.49|48.27|45.47|48.29|45.49|48.19|45.39|0
1657237200000|2022-07-07 23:40:00|48.32|45.52|48.21|45.41|48.44|45.64|48.13|45.33|0
1657237500000|2022-07-07 23:45:00|48.29|45.49|48.24|45.44|48.41|45.61|48.2|45.4|0
1657237800000|2022-07-07 23:50:00|48.23|45.43|48.26|45.46|48.36|45.56|48.21|45.41|0
1657238100000|2022-07-07 23:55:00|48.24|45.44|48.38|45.58|48.38|45.58|48.23|45.43|0
1657238400000|2022-07-08 00:00:00|48.37|45.57|48.23|45.43|48.37|45.57|47.86|45.06|0
1657238700000|2022-07-08 00:05:00|48.26|45.46|48.58|45.78|48.66|45.86|48.26|45.46|0
1657239000000|2022-07-08 00:10:00|48.6|45.8|48.61|45.81|48.63|45.83|48.48|45.68|0
1657239300000|2022-07-08 00:15:00|48.58|45.78|48.35|45.55|48.66|45.86|48.35|45.55|0
1657239600000|2022-07-08 00:20:00|48.33|45.53|48.44|45.64|48.6|45.8|48.33|45.53|0
1657239900000|2022-07-08 00:25:00|48.45|45.65|48.41|45.61|48.53|45.73|48.37|45.57|0
1657240200000|2022-07-08 00:30:00|48.43|45.63|48.49|45.69|48.52|45.72|48.36|45.56|0
1657240500000|2022-07-08 00:35:00|48.5|45.7|48.25|45.45|48.5|45.7|48.22|45.42|0
1657240800000|2022-07-08 00:40:00|48.22|45.42|48.07|45.27|48.25|45.45|47.87|45.07|0
1657241100000|2022-07-08 00:45:00|48.09|45.29|48.07|45.27|48.14|45.34|48.03|45.23|0
1657241400000|2022-07-08 00:50:00|48.05|45.25|47.94|45.14|48.1|45.3|47.85|45.05|0
1657241700000|2022-07-08 00:55:00|47.93|45.13|47.85|45.05|47.98|45.18|47.75|44.95|0
1657242000000|2022-07-08 01:00:00|47.86|45.06|48.04|45.24|48.04|45.24|47.78|44.98|0
1657242300000|2022-07-08 01:05:00|48.09|45.29|48.05|45.25|48.11|45.31|47.99|45.19|0
1657242600000|2022-07-08 01:10:00|48.06|45.26|47.88|45.08|48.06|45.26|47.86|45.06|0
1657242900000|2022-07-08 01:15:00|47.86|45.06|47.82|45.02|47.91|45.11|47.58|44.78|0
1657243200000|2022-07-08 01:20:00|47.83|45.03|47.84|45.04|47.93|45.13|47.81|45.01|0
1657243500000|2022-07-08 01:25:00|47.86|45.06|47.73|44.93|47.88|45.08|47.68|44.88|0
1657243800000|2022-07-08 01:30:00|47.72|44.92|47.95|45.15|47.98|45.18|47.64|44.84|0
1657244100000|2022-07-08 01:35:00|47.94|45.14|47.98|45.18|48.1|45.3|47.94|45.14|0
1657244400000|2022-07-08 01:40:00|48|45.2|47.8|45|48.05|45.25|47.77|44.97|0
1657244700000|2022-07-08 01:45:00|47.77|44.97|48.02|45.22|48.1|45.3|47.77|44.97|0
1657245000000|2022-07-08 01:50:00|48.05|45.25|48.22|45.42|48.3|45.5|48|45.2|0
1657245300000|2022-07-08 01:55:00|48.25|45.45|48.17|45.37|48.32|45.52|48.14|45.34|0
1657245600000|2022-07-08 02:00:00|48.14|45.34|48.12|45.32|48.14|45.34|47.99|45.19|0
1657245900000|2022-07-08 02:05:00|48.14|45.34|48.27|45.47|48.29|45.49|48.12|45.32|0
1657246200000|2022-07-08 02:10:00|48.28|45.48|48.14|45.34|48.28|45.48|48.06|45.26|0
1657246500000|2022-07-08 02:15:00|48.11|45.31|48.09|45.29|48.18|45.38|48.04|45.24|0
1657246800000|2022-07-08 02:20:00|48.06|45.26|48.03|45.23|48.09|45.29|47.99|45.19|0
1657247100000|2022-07-08 02:25:00|48.01|45.21|47.91|45.11|48.13|45.33|47.88|45.08|0
1657247400000|2022-07-08 02:30:00|47.86|45.06|48.21|45.41|48.26|45.46|47.72|44.92|0
1657247700000|2022-07-08 02:35:00|48.23|45.43|48.03|45.23|48.28|45.48|48|45.2|0
1657248000000|2022-07-08 02:40:00|48.04|45.24|48.23|45.43|48.23|45.43|47.98|45.18|0
1657248300000|2022-07-08 02:45:00|48.25|45.45|48.61|45.81|48.73|45.93|48.25|45.45|0
1657248600000|2022-07-08 02:50:00|48.64|45.84|48.48|45.68|48.68|45.88|48.41|45.61|0
1657248900000|2022-07-08 02:55:00|48.49|45.69|49.03|46.23|49.19|46.39|48.46|45.66|0
1657249200000|2022-07-08 03:00:00|49.01|46.21|48.92|46.12|49.21|46.41|48.78|45.98|0
1657249500000|2022-07-08 03:05:00|48.93|46.13|48.81|46.01|49.03|46.23|48.75|45.95|0
1657249800000|2022-07-08 03:10:00|48.8|46|48.72|45.92|48.9|46.1|48.6|45.8|0
1657250100000|2022-07-08 03:15:00|48.7|45.9|48.75|45.95|48.82|46.02|48.62|45.82|0
1657250400000|2022-07-08 03:20:00|48.76|45.96|48.61|45.81|48.85|46.05|48.61|45.81|0
1657250700000|2022-07-08 03:25:00|48.59|45.79|48.77|45.97|48.87|46.07|48.52|45.72|0
1657251000000|2022-07-08 03:30:00|48.72|45.92|48.67|45.87|48.72|45.92|48.36|45.56|0
1657251300000|2022-07-08 03:35:00|48.62|45.82|48.71|45.91|48.71|45.91|48.54|45.74|0
1657251600000|2022-07-08 03:40:00|48.69|45.89|48.97|46.17|49.02|46.22|48.66|45.86|0
1657251900000|2022-07-08 03:45:00|48.94|46.14|48.84|46.04|49.18|46.38|48.78|45.98|0
1657252200000|2022-07-08 03:50:00|48.86|46.06|48.91|46.11|49.05|46.25|48.84|46.04|0
1657252500000|2022-07-08 03:55:00|48.94|46.14|49.14|46.34|49.19|46.39|48.94|46.14|0
1657252800000|2022-07-08 04:00:00|49.13|46.33|48.85|46.05|49.17|46.37|48.83|46.03|0
1657253100000|2022-07-08 04:05:00|48.83|46.03|48.86|46.06|49.09|46.29|48.78|45.98|0
1657253400000|2022-07-08 04:10:00|48.83|46.03|49.01|46.21|49.06|46.26|48.81|46.01|0
1657253700000|2022-07-08 04:15:00|49.03|46.23|49.06|46.26|49.06|46.26|48.91|46.11|0
1657254000000|2022-07-08 04:20:00|49.03|46.23|48.95|46.15|49.04|46.24|48.95|46.15|0
1657254300000|2022-07-08 04:25:00|48.98|46.18|48.98|46.18|49.07|46.27|48.93|46.13|0
1657254600000|2022-07-08 04:30:00|48.9|46.1|48.91|46.11|48.95|46.15|48.72|45.92|0
1657254900000|2022-07-08 04:35:00|48.9|46.1|48.9|46.1|49|46.2|48.82|46.02|0
1657255200000|2022-07-08 04:40:00|48.92|46.12|48.92|46.12|49|46.2|48.85|46.05|0
1657255500000|2022-07-08 04:45:00|48.95|46.15|48.92|46.12|49.02|46.22|48.92|46.12|0
1657255800000|2022-07-08 04:50:00|48.93|46.13|48.87|46.07|48.97|46.17|48.87|46.07|0
1657256100000|2022-07-08 04:55:00|48.84|46.04|48.65|45.85|48.84|46.04|48.59|45.79|0
1657256400000|2022-07-08 05:00:00|48.64|45.84|48.84|46.04|48.84|46.04|48.56|45.76|0
1657256700000|2022-07-08 05:05:00|48.81|46.01|48.79|45.99|48.91|46.11|48.72|45.92|0
1657257000000|2022-07-08 05:10:00|48.81|46.01|48.89|46.09|48.91|46.11|48.68|45.88|0
1657257300000|2022-07-08 05:15:00|48.87|46.07|48.82|46.02|48.91|46.11|48.68|45.88|0
1657257600000|2022-07-08 05:20:00|48.83|46.03|49.06|46.26|49.06|46.26|48.83|46.03|0
1657257900000|2022-07-08 05:25:00|49.04|46.24|48.93|46.13|49.04|46.24|48.78|45.98|0
1657258200000|2022-07-08 05:30:00|48.96|46.16|48.85|46.05|49.03|46.23|48.83|46.03|0
1657258500000|2022-07-08 05:35:00|48.83|46.03|48.95|46.15|48.95|46.15|48.73|45.93|0
1657258800000|2022-07-08 05:40:00|48.98|46.18|49.23|46.43|49.28|46.48|48.93|46.13|0
1657259100000|2022-07-08 05:45:00|49.26|46.46|49.05|46.25|49.31|46.51|49.05|46.25|0
1657259400000|2022-07-08 05:50:00|49.08|46.28|49.41|46.61|49.41|46.61|49.05|46.25|0
1657259700000|2022-07-08 05:55:00|49.38|46.58|49.36|46.56|49.54|46.74|49.28|46.48|0
1657260000000|2022-07-08 06:00:00|49.3|46.5|49.2|46.4|49.3|46.5|49.05|46.25|0
1657260300000|2022-07-08 06:05:00|49.23|46.43|49.03|46.23|49.25|46.45|48.93|46.13|0
1657260600000|2022-07-08 06:10:00|49.02|46.22|49.01|46.21|49.03|46.23|48.82|46.02|0
1657260900000|2022-07-08 06:15:00|49.02|46.22|49.12|46.32|49.21|46.41|48.92|46.12|0
1657261200000|2022-07-08 06:20:00|49.09|46.29|49.3|46.5|49.3|46.5|49.08|46.28|0
1657261500000|2022-07-08 06:25:00|49.27|46.47|48.94|46.14|49.32|46.52|48.45|45.65|0
1657261800000|2022-07-08 06:30:00|48.96|46.16|49.05|46.25|49.06|46.26|48.93|46.13|0
1657262100000|2022-07-08 06:35:00|49.06|46.26|48.86|46.06|49.11|46.31|48.83|46.03|0
1657262400000|2022-07-08 06:40:00|48.88|46.08|48.83|46.03|48.91|46.11|48.8|46|0
1657262700000|2022-07-08 06:45:00|48.82|46.02|48.65|45.85|48.83|46.03|48.59|45.79|0
1657263000000|2022-07-08 06:50:00|48.67|45.87|48.52|45.72|48.67|45.87|48.49|45.69|0
1657263300000|2022-07-08 06:55:00|48.49|45.69|48.65|45.29|48.85|45.72|48.47|45.26|0
1657263600000|2022-07-08 07:00:00|48.67|45.31|48.82|45.46|48.92|45.56|48.6|45.24|0
1657263900000|2022-07-08 07:05:00|48.53|45.65|48.39|45.99|48.58|46.17|48.34|45.63|0
1657264200000|2022-07-08 07:10:00|48.38|45.98|48.41|46.01|48.49|46.09|48.16|45.76|0
1657264500000|2022-07-08 07:15:00|48.36|45.96|48.15|45.75|48.39|45.99|48.07|45.67|0
1657264800000|2022-07-08 07:20:00|48.16|45.76|47.98|45.58|48.21|45.81|47.93|45.53|0
1657265100000|2022-07-08 07:25:00|47.99|45.59|48.13|45.73|48.16|45.76|47.91|45.51|0
1657265400000|2022-07-08 07:30:00|48.14|45.74|47.75|45.35|48.14|45.74|47.7|45.3|0
1657265700000|2022-07-08 07:35:00|47.73|45.33|47.62|45.22|47.75|45.35|47.43|45.03|0
1657266000000|2022-07-08 07:40:00|47.61|45.21|47.87|45.47|47.9|45.5|47.53|45.13|0
1657266300000|2022-07-08 07:45:00|47.86|45.46|47.95|45.55|48.05|45.65|47.85|45.45|0
1657266600000|2022-07-08 07:50:00|47.96|45.56|48.15|45.75|48.25|45.85|47.94|45.54|0
1657266900000|2022-07-08 07:55:00|48.12|45.72|47.79|45.39|48.38|45.98|47.78|45.38|0
1657267200000|2022-07-08 08:00:00|47.77|45.37|47.76|45.36|47.87|45.47|47.74|45.34|0
1657267500000|2022-07-08 08:05:00|47.78|45.38|47.44|45.04|47.84|45.44|47.39|44.99|0
1657267800000|2022-07-08 08:10:00|47.41|45.01|47.55|45.15|47.61|45.21|47.31|44.91|0
1657268100000|2022-07-08 08:15:00|47.5|45.1|47.66|45.26|47.75|45.35|47.48|45.08|0
1657268400000|2022-07-08 08:20:00|47.76|45.36|47.91|45.51|48.04|45.64|47.72|45.32|0
1657268700000|2022-07-08 08:25:00|47.93|45.53|48.08|45.68|48.08|45.68|47.86|45.46|0
1657269000000|2022-07-08 08:30:00|48.11|45.71|48.28|45.88|48.32|45.92|48.1|45.7|0
1657269300000|2022-07-08 08:35:00|48.31|45.91|48.45|46.05|48.49|46.09|48.26|45.86|0
1657269600000|2022-07-08 08:40:00|48.46|46.06|48.26|45.86|48.49|46.09|48.26|45.86|0
1657269900000|2022-07-08 08:45:00|48.31|45.91|48.3|45.9|48.43|46.03|48.18|45.78|0
1657270200000|2022-07-08 08:50:00|48.32|45.92|48.05|45.65|48.38|45.98|48.02|45.62|0
1657270500000|2022-07-08 08:55:00|48.02|45.62|48.3|45.9|48.33|45.93|48.02|45.62|0
1657270800000|2022-07-08 09:00:00|48.29|45.89|48.73|46.33|48.81|46.41|48.25|45.85|0
1657271100000|2022-07-08 09:05:00|48.76|46.36|48.78|46.38|48.81|46.41|48.71|46.31|0
1657271400000|2022-07-08 09:10:00|48.81|46.41|48.86|46.46|48.89|46.49|48.65|46.25|0
1657271700000|2022-07-08 09:15:00|48.88|46.48|48.93|46.53|48.93|46.53|48.6|46.2|0
1657272000000|2022-07-08 09:20:00|48.96|46.56|48.73|46.33|49.04|46.64|48.7|46.3|0
1657272300000|2022-07-08 09:25:00|48.75|46.35|48.57|46.17|48.85|46.45|48.52|46.12|0
1657272600000|2022-07-08 09:30:00|48.56|46.16|48.27|45.87|48.61|46.21|48.24|45.84|0
1657272900000|2022-07-08 09:35:00|48.25|45.85|48.04|45.64|48.32|45.92|48.04|45.64|0
1657273200000|2022-07-08 09:40:00|47.99|45.59|47.86|45.46|48.06|45.66|47.77|45.37|0
1657273500000|2022-07-08 09:45:00|47.83|45.43|48.02|45.62|48.03|45.63|47.81|45.41|0
1657273800000|2022-07-08 09:50:00|48.08|45.68|48.03|45.63|48.11|45.71|47.91|45.51|0
1657274100000|2022-07-08 09:55:00|48.04|45.64|47.87|45.47|48.04|45.64|47.73|45.33|0
1657274400000|2022-07-08 10:00:00|47.9|45.5|47.78|45.38|47.9|45.5|47.68|45.28|0
1657274700000|2022-07-08 10:05:00|47.75|45.35|47.4|45|47.78|45.38|47.4|45|0
1657275000000|2022-07-08 10:10:00|47.41|45.01|47.34|44.94|48.17|45.77|47.24|44.84|0
1657275300000|2022-07-08 10:15:00|47.31|44.91|46.96|44.56|47.36|44.96|46.96|44.56|0
1657275600000|2022-07-08 10:20:00|46.94|44.54|46.86|44.46|47.11|44.71|46.83|44.43|0
1657275900000|2022-07-08 10:25:00|46.83|44.43|46.8|44.4|47.08|44.68|46.61|44.21|0
1657276200000|2022-07-08 10:30:00|46.83|44.43|46.81|44.41|46.95|44.55|46.63|44.23|0
1657276500000|2022-07-08 10:35:00|46.85|44.45|46.99|44.59|47.14|44.74|46.76|44.36|0
1657276800000|2022-07-08 10:40:00|46.97|44.57|47.04|44.64|47.12|44.72|46.97|44.57|0
1657277100000|2022-07-08 10:45:00|47.02|44.62|47.29|44.89|47.31|44.91|47.02|44.62|0
1657277400000|2022-07-08 10:50:00|47.26|44.86|47.74|45.34|47.76|45.36|47.23|44.83|0
1657277700000|2022-07-08 10:55:00|47.75|45.35|47.98|45.58|48.16|45.76|47.75|45.35|0
1657278000000|2022-07-08 11:00:00|47.96|45.56|47.78|45.38|47.96|45.56|47.71|45.31|0
1657278300000|2022-07-08 11:05:00|47.77|45.37|48.02|45.62|48.06|45.66|47.76|45.36|0
1657278600000|2022-07-08 11:10:00|48.01|45.61|47.8|45.4|48.03|45.63|47.68|45.28|0
1657278900000|2022-07-08 11:15:00|47.85|45.45|47.53|45.13|47.85|45.45|47.53|45.13|0
1657279200000|2022-07-08 11:20:00|47.54|45.14|47.3|44.9|47.64|45.24|47.28|44.88|0
1657279500000|2022-07-08 11:25:00|47.28|44.88|47.47|45.07|47.62|45.22|47.25|44.85|0
1657279800000|2022-07-08 11:30:00|47.45|45.05|47.4|45|47.49|45.09|47.27|44.87|0
1657280100000|2022-07-08 11:35:00|47.42|45.02|47.5|45.1|47.67|45.27|47.4|45|0
1657280400000|2022-07-08 11:40:00|47.53|45.13|47.68|45.28|47.84|45.44|47.47|45.07|0
1657280700000|2022-07-08 11:45:00|47.67|45.27|47.32|44.92|47.67|45.27|47.32|44.92|0
1657281000000|2022-07-08 11:50:00|47.34|44.94|47.35|44.95|47.49|45.09|47.24|44.84|0
1657281300000|2022-07-08 11:55:00|47.37|44.97|47.49|45.09|47.69|45.29|47.35|44.95|0
1657281600000|2022-07-08 12:00:00|47.51|45.11|47.24|44.84|47.56|45.16|47.24|44.84|0
1657281900000|2022-07-08 12:05:00|47.26|44.86|47.41|45.01|47.51|45.11|47.26|44.86|0
1657282200000|2022-07-08 12:10:00|47.44|45.04|47.21|44.81|47.46|45.06|47.19|44.79|0
1657282500000|2022-07-08 12:15:00|47.24|44.84|47.26|44.86|47.28|44.88|47.06|44.66|0
1657282800000|2022-07-08 12:20:00|47.23|44.83|47.23|44.83|47.31|44.91|47.01|44.61|0
1657283100000|2022-07-08 12:25:00|47.24|44.84|47.24|44.84|47.38|44.98|47.11|44.71|0
1657283400000|2022-07-08 12:30:00|47.25|44.85|48.53|46.13|49.12|46.72|47.25|44.85|0
1657283700000|2022-07-08 12:35:00|48.36|45.96|48.36|45.96|48.8|46.4|47.93|45.53|0
1657284000000|2022-07-08 12:40:00|48.33|45.93|49.4|47|49.43|47.03|48.33|45.93|0
1657284300000|2022-07-08 12:45:00|49.35|46.95|49.85|47.45|50.45|48.05|49.15|46.75|0
1657284600000|2022-07-08 12:50:00|49.88|47.48|49.23|46.83|49.88|47.48|49.05|46.65|0
1657284900000|2022-07-08 12:55:00|49.25|46.85|48.58|46.18|49.25|46.85|48.53|46.13|0
1657285200000|2022-07-08 13:00:00|48.6|46.2|48.16|45.76|48.6|46.2|48.12|45.72|0
1657285500000|2022-07-08 13:05:00|48.22|45.82|48.4|46|48.68|46.28|48.1|45.7|0
1657285800000|2022-07-08 13:10:00|48.36|45.96|48.9|46.5|49.23|46.83|48.3|45.9|0
1657286100000|2022-07-08 13:15:00|48.87|46.47|48.74|46.34|49.15|46.75|48.72|46.32|0
1657286400000|2022-07-08 13:20:00|48.72|46.32|48.87|46.47|49.07|46.67|48.72|46.32|0
1657286700000|2022-07-08 13:25:00|48.84|46.44|48.74|46.34|49.12|46.72|48.69|46.29|0
1657287000000|2022-07-08 13:30:00|48.85|46.45|48.58|46.18|49.2|46.8|48.33|45.93|0
1657287300000|2022-07-08 13:35:00|48.75|46.35|48.02|45.62|48.98|46.58|47.87|45.47|0
1657287600000|2022-07-08 13:40:00|48.1|45.7|47.05|44.65|48.53|46.13|46.58|44.18|0
1657287900000|2022-07-08 13:45:00|47.02|44.62|48.21|45.81|48.29|45.89|46.76|44.36|0
1657288200000|2022-07-08 13:50:00|48.26|45.86|48.87|46.47|49.13|46.73|48.21|45.81|0
1657288500000|2022-07-08 13:55:00|49|46.6|47.56|45.16|49.13|46.73|47.56|45.16|0
1657288800000|2022-07-08 14:00:00|47.69|45.29|47.56|45.16|48.64|46.24|47.56|45.16|0
1657289100000|2022-07-08 14:05:00|47.54|45.14|47.79|45.39|48.22|45.82|47.54|45.14|0
1657289400000|2022-07-08 14:10:00|47.92|45.52|47.11|44.71|47.99|45.59|46.98|44.58|0
1657289700000|2022-07-08 14:15:00|47.08|44.68|47|44.6|47.21|44.81|46.83|44.43|0
1657290000000|2022-07-08 14:20:00|47.02|44.62|46.31|43.91|47.26|44.86|46.31|43.91|0
1657290300000|2022-07-08 14:25:00|46.28|43.88|45.23|42.83|46.28|43.88|44.97|42.57|0
1657290600000|2022-07-08 14:30:00|45.14|42.74|45.06|42.66|45.26|42.86|44.92|42.52|0
1657290900000|2022-07-08 14:35:00|45.04|42.64|44.82|42.42|45.14|42.74|44.51|42.11|0
1657291200000|2022-07-08 14:40:00|44.8|42.4|44.33|41.93|46.59|44.19|44.33|41.93|0
1657291500000|2022-07-08 14:45:00|44.36|41.96|44.45|42.05|44.47|42.07|44.26|41.86|0
1657291800000|2022-07-08 14:50:00|44.47|42.07|45.08|42.68|45.21|42.81|44.42|42.02|0
1657292100000|2022-07-08 14:55:00|45.07|42.67|44.47|42.07|45.07|42.67|44.32|41.92|0
1657292400000|2022-07-08 15:00:00|44.4|42|44.42|42.02|44.64|42.24|44.21|41.81|0
1657292700000|2022-07-08 15:05:00|44.4|42|43.76|41.36|44.63|42.23|43.73|41.33|0
1657293000000|2022-07-08 15:10:00|43.78|41.38|44.22|41.82|44.25|41.85|43.69|41.29|0
1657293300000|2022-07-08 15:15:00|44.2|41.8|44.37|41.97|44.49|42.09|44.06|41.66|0
1657293600000|2022-07-08 15:20:00|44.34|41.94|44.01|41.61|44.34|41.94|43.89|41.49|0
1657293900000|2022-07-08 15:25:00|43.96|41.56|43.66|41.26|43.98|41.58|43.38|40.98|0
1657294200000|2022-07-08 15:30:00|43.63|41.23|43.49|41.09|43.87|41.47|43.42|41.02|0
1657294500000|2022-07-08 15:35:00|43.47|41.07|43.91|41.51|44.1|41.7|43.47|41.07|0
1657294800000|2022-07-08 15:40:00|43.89|41.49|44.15|41.75|44.24|41.84|43.86|41.46|0
1657295100000|2022-07-08 15:45:00|44.08|41.68|44.67|42.27|44.85|42.45|44.08|41.68|0
1657295400000|2022-07-08 15:50:00|44.69|42.29|44.36|41.96|44.74|42.34|44.29|41.89|0
1657295700000|2022-07-08 15:55:00|44.38|41.98|44.9|42.5|45.18|42.78|44.26|41.86|0
1657296000000|2022-07-08 16:00:00|44.88|42.48|45.17|42.77|45.21|42.81|44.88|42.48|0
1657296300000|2022-07-08 16:05:00|45.19|42.79|45.84|43.44|45.96|43.56|45.17|42.77|0
1657296600000|2022-07-08 16:10:00|45.86|43.46|45.58|43.18|45.91|43.51|45.27|42.87|0
1657296900000|2022-07-08 16:15:00|45.66|43.26|45.27|42.87|45.71|43.31|45.27|42.87|0
1657297200000|2022-07-08 16:20:00|45.29|42.89|45.9|43.5|45.95|43.55|45.15|42.75|0
1657297500000|2022-07-08 16:25:00|45.82|43.42|46.44|44.04|46.49|44.09|45.76|43.36|0
1657297800000|2022-07-08 16:30:00|46.48|44.08|46.58|44.18|46.81|44.41|46.29|43.89|0
1657298100000|2022-07-08 16:35:00|46.61|44.21|47.08|44.68|47.1|44.7|46.33|43.93|0
1657298400000|2022-07-08 16:40:00|47.13|44.73|46.88|44.48|47.38|44.98|46.85|44.45|0
1657298700000|2022-07-08 16:45:00|46.9|44.5|46.73|44.33|47.38|44.98|46.68|44.28|0
1657299000000|2022-07-08 16:50:00|46.75|44.35|47.12|44.72|47.4|45|46.7|44.3|0
1657299300000|2022-07-08 16:55:00|47.15|44.75|47.31|44.91|47.4|45|46.85|44.45|0
1657299600000|2022-07-08 17:00:00|47.37|44.97|47.57|45.17|47.77|45.37|47.1|44.7|0
1657299900000|2022-07-08 17:05:00|47.6|45.2|46.87|44.47|47.6|45.2|46.16|43.76|0
1657300200000|2022-07-08 17:10:00|46.84|44.44|46.71|44.31|46.89|44.49|46.57|44.17|0
1657300500000|2022-07-08 17:15:00|46.74|44.34|46.91|44.51|47.14|44.74|46.71|44.31|0
1657300800000|2022-07-08 17:20:00|46.96|44.56|46.99|44.59|47.09|44.69|46.86|44.46|0
1657301100000|2022-07-08 17:25:00|46.96|44.56|46.16|43.76|46.96|44.56|45.78|43.38|0
1657301400000|2022-07-08 17:30:00|46.13|43.73|46.25|43.85|46.4|44|46.13|43.73|0
1657301700000|2022-07-08 17:35:00|46.23|43.83|46.15|43.75|46.52|44.12|46.08|43.68|0
1657302000000|2022-07-08 17:40:00|46.13|43.73|46.05|43.65|46.18|43.78|45.88|43.48|0
1657302300000|2022-07-08 17:45:00|46.1|43.7|45.19|42.79|46.22|43.82|45.14|42.74|0
1657302600000|2022-07-08 17:50:00|45.17|42.77|45.07|42.67|45.29|42.89|44.97|42.57|0
1657302900000|2022-07-08 17:55:00|45.09|42.69|45.69|43.29|45.86|43.46|45.07|42.67|0
1657303200000|2022-07-08 18:00:00|45.71|43.31|45.66|43.26|46.08|43.68|45.57|43.17|0
1657303500000|2022-07-08 18:05:00|45.64|43.24|45.15|42.75|45.64|43.24|45.08|42.68|0
1657303800000|2022-07-08 18:10:00|45.18|42.78|45.22|42.82|45.39|42.99|45.15|42.75|0
1657304100000|2022-07-08 18:15:00|45.2|42.8|45.08|42.68|45.37|42.97|45.08|42.68|0
1657304400000|2022-07-08 18:20:00|45.05|42.65|44.78|42.38|45.32|42.92|44.61|42.21|0
1657304700000|2022-07-08 18:25:00|44.83|42.43|44.63|42.23|44.95|42.55|44.56|42.16|0
1657305000000|2022-07-08 18:30:00|44.59|42.19|44.35|41.95|44.68|42.28|44.35|41.95|0
1657305300000|2022-07-08 18:35:00|44.32|41.92|44.3|41.9|44.51|42.11|44.16|41.76|0
1657305600000|2022-07-08 18:40:00|44.27|41.87|44.26|41.86|44.69|42.29|44.26|41.86|0
1657305900000|2022-07-08 18:45:00|44.28|41.88|44.66|42.26|44.66|42.26|44.23|41.83|0
1657306200000|2022-07-08 18:50:00|44.61|42.21|44.99|42.59|45.02|42.62|44.47|42.07|0
1657306500000|2022-07-08 18:55:00|45.02|42.62|44.42|42.02|45.09|42.69|44.42|42.02|0
1657306800000|2022-07-08 19:00:00|44.47|42.07|44.25|41.85|44.7|42.3|44.13|41.73|0
1657307100000|2022-07-08 19:05:00|44.23|41.83|44.87|42.47|44.93|42.53|44.23|41.83|0
1657307400000|2022-07-08 19:10:00|44.84|42.44|44.44|42.04|44.94|42.54|44.3|41.9|0
1657307700000|2022-07-08 19:15:00|44.39|41.99|44.65|42.25|44.79|42.39|44.39|41.99|0
1657308000000|2022-07-08 19:20:00|44.62|42.22|44.86|42.46|44.89|42.49|44.48|42.08|0
1657308300000|2022-07-08 19:25:00|44.89|42.49|44.88|42.48|45.03|42.63|44.77|42.37|0
1657308600000|2022-07-08 19:30:00|44.86|42.46|45.27|42.87|45.46|43.06|44.76|42.36|0
1657308900000|2022-07-08 19:35:00|45.22|42.82|45.29|42.89|45.51|43.11|44.95|42.55|0
1657309200000|2022-07-08 19:40:00|45.26|42.86|44.97|42.57|45.33|42.93|44.86|42.46|0
1657309500000|2022-07-08 19:45:00|45.04|42.64|45.39|42.99|45.47|43.07|44.97|42.57|0
1657309800000|2022-07-08 19:50:00|45.45|43.05|45.32|42.92|45.71|43.31|45.23|42.83|0
1657310100000|2022-07-08 19:55:00|45.35|42.95|45.88|43.48|46.03|43.63|45.11|42.71|0
1657310400000|2022-07-08 20:00:00|45.81|43.41|45.59|43.19|45.93|43.53|45.49|43.09|0
1657310700000|2022-07-08 20:05:00|45.56|43.16|45.56|43.16|45.64|43.24|45.47|43.07|0
1657311000000|2022-07-08 20:10:00|45.54|43.14|45.44|43.04|45.58|43.18|45.42|43.02|0
1657498500000|2022-07-11 00:15:00|45.93|43.13|46.09|43.29|46.12|43.32|45.93|43.13|0
1657498800000|2022-07-11 00:20:00|46.07|43.27|45.83|43.03|46.07|43.27|45.73|42.93|0
1657499100000|2022-07-11 00:25:00|45.85|43.05|45.68|42.88|45.85|43.05|45.53|42.73|0
1657499400000|2022-07-11 00:30:00|45.65|42.85|45.85|43.05|45.85|43.05|45.46|42.66|0
1657499700000|2022-07-11 00:35:00|45.82|43.02|45.82|43.02|45.92|43.12|45.75|42.95|0
1657500000000|2022-07-11 00:40:00|45.8|43|45.89|43.09|45.92|43.12|45.72|42.92|0
1657500300000|2022-07-11 00:45:00|45.92|43.12|45.89|43.09|45.92|43.12|45.77|42.97|0
1657500600000|2022-07-11 00:50:00|45.92|43.12|45.72|42.92|45.92|43.12|45.7|42.9|0
1657500900000|2022-07-11 00:55:00|45.73|42.93|45.71|42.91|45.73|42.93|45.52|42.72|0
1657501200000|2022-07-11 01:00:00|45.72|42.92|46.06|43.26|46.06|43.26|45.69|42.89|0
1657501500000|2022-07-11 01:05:00|46.11|43.31|46.28|43.48|46.48|43.68|46.11|43.31|0
1657501800000|2022-07-11 01:10:00|46.24|43.44|46.11|43.31|46.38|43.58|46.11|43.31|0
1657502100000|2022-07-11 01:15:00|46.08|43.28|46.39|43.59|46.53|43.73|46.08|43.28|0
1657502400000|2022-07-11 01:20:00|46.4|43.6|46.7|43.9|46.7|43.9|46.37|43.57|0
1657502700000|2022-07-11 01:25:00|46.67|43.87|46.79|43.99|46.79|43.99|46.57|43.77|0
1657503000000|2022-07-11 01:30:00|46.77|43.97|46.63|43.83|46.79|43.99|46.49|43.69|0
1657503300000|2022-07-11 01:35:00|46.62|43.82|46.79|43.99|46.99|44.19|46.62|43.82|0
1657503600000|2022-07-11 01:40:00|46.82|44.02|46.69|43.89|46.84|44.04|46.58|43.78|0
1657503900000|2022-07-11 01:45:00|46.71|43.91|46.76|43.96|46.88|44.08|46.61|43.81|0
1657504200000|2022-07-11 01:50:00|46.79|43.99|47.21|44.41|47.34|44.54|46.79|43.99|0
1657504500000|2022-07-11 01:55:00|47.24|44.44|47.34|44.54|47.39|44.59|47.11|44.31|0
1657504800000|2022-07-11 02:00:00|47.36|44.56|47.51|44.71|47.55|44.75|47.25|44.45|0
1657505100000|2022-07-11 02:05:00|47.54|44.74|47.49|44.69|47.59|44.79|47.36|44.56|0
1657505400000|2022-07-11 02:10:00|47.51|44.71|47.56|44.76|47.59|44.79|47.4|44.6|0
1657505700000|2022-07-11 02:15:00|47.55|44.75|47.58|44.78|47.58|44.78|47.53|44.73|0
1657506000000|2022-07-11 02:20:00|47.56|44.76|47.43|44.63|47.58|44.78|47.35|44.55|0
1657506300000|2022-07-11 02:25:00|47.45|44.65|47.33|44.53|47.48|44.68|47.33|44.53|0
1657506600000|2022-07-11 02:30:00|47.3|44.5|47.24|44.44|47.45|44.65|47.2|44.4|0
1657506900000|2022-07-11 02:35:00|47.25|44.45|47.27|44.47|47.43|44.63|47.17|44.37|0
1657507200000|2022-07-11 02:40:00|47.26|44.46|47.15|44.35|47.3|44.5|47.12|44.32|0
1657507500000|2022-07-11 02:45:00|47.17|44.37|47.32|44.52|47.38|44.58|47.15|44.35|0
1657507800000|2022-07-11 02:50:00|47.31|44.51|47.55|44.75|47.55|44.75|47.31|44.51|0
1657508100000|2022-07-11 02:55:00|47.57|44.77|47.52|44.72|47.57|44.77|47.39|44.59|0
1657508400000|2022-07-11 03:00:00|47.54|44.74|47.54|44.74|47.57|44.77|47.47|44.67|0
1657508700000|2022-07-11 03:05:00|47.57|44.77|47.41|44.61|47.57|44.77|47.39|44.59|0
1657509000000|2022-07-11 03:10:00|47.44|44.64|47.77|44.97|47.83|45.03|47.34|44.54|0
1657509300000|2022-07-11 03:15:00|47.76|44.96|47.64|44.84|47.92|45.12|47.63|44.83|0
1657509600000|2022-07-11 03:20:00|47.61|44.81|47.56|44.76|47.79|44.99|47.54|44.74|0
1657509900000|2022-07-11 03:25:00|47.55|44.75|47.48|44.68|47.62|44.82|47.43|44.63|0
1657510200000|2022-07-11 03:30:00|47.46|44.66|47.41|44.61|47.56|44.76|47.41|44.61|0
1657510500000|2022-07-11 03:35:00|47.43|44.63|47.25|44.45|47.46|44.66|47.25|44.45|0
1657510800000|2022-07-11 03:40:00|47.3|44.5|47.45|44.65|47.48|44.68|47.28|44.48|0
1657511100000|2022-07-11 03:45:00|47.43|44.63|47.35|44.55|47.5|44.7|47.33|44.53|0
1657511400000|2022-07-11 03:50:00|47.38|44.58|47.4|44.6|47.45|44.65|47.35|44.55|0
1657511700000|2022-07-11 03:55:00|47.42|44.62|47.32|44.52|47.45|44.65|47.3|44.5|0
1657512000000|2022-07-11 04:00:00|47.3|44.5|47.24|44.44|47.32|44.52|47.17|44.37|0
1657512300000|2022-07-11 04:05:00|47.27|44.47|47.29|44.49|47.32|44.52|47.27|44.47|0
1657512600000|2022-07-11 04:10:00|47.28|44.48|47.59|44.79|47.62|44.82|47.17|44.37|0
1657512900000|2022-07-11 04:15:00|47.57|44.77|47.64|44.84|47.67|44.87|47.57|44.77|0
1657513200000|2022-07-11 04:20:00|47.63|44.83|47.77|44.97|47.84|45.04|47.6|44.8|0
1657513500000|2022-07-11 04:25:00|47.78|44.98|47.77|44.97|47.84|45.04|47.71|44.91|0
1657513800000|2022-07-11 04:30:00|47.78|44.98|47.61|44.81|47.87|45.07|47.47|44.67|0
1657514100000|2022-07-11 04:35:00|47.6|44.8|47.66|44.86|47.71|44.91|47.56|44.76|0
1657514400000|2022-07-11 04:40:00|47.64|44.84|47.86|45.06|47.88|45.08|47.64|44.84|0
1657514700000|2022-07-11 04:45:00|47.84|45.04|47.83|45.03|47.84|45.04|47.72|44.92|0
1657515000000|2022-07-11 04:50:00|47.86|45.06|47.83|45.03|47.96|45.16|47.78|44.98|0
1657515300000|2022-07-11 04:55:00|47.86|45.06|47.88|45.08|47.93|45.13|47.81|45.01|0
1657515600000|2022-07-11 05:00:00|47.91|45.11|47.93|45.13|48.03|45.23|47.88|45.08|0
1657515900000|2022-07-11 05:05:00|47.96|45.16|47.98|45.18|48.01|45.21|47.8|45|0
1657516200000|2022-07-11 05:10:00|47.99|45.19|47.95|45.15|48.06|45.26|47.93|45.13|0
1657516500000|2022-07-11 05:15:00|47.93|45.13|47.77|44.97|47.93|45.13|47.72|44.92|0
1657516800000|2022-07-11 05:20:00|47.75|44.95|47.65|44.85|47.8|45|47.62|44.82|0
1657517100000|2022-07-11 05:25:00|47.62|44.82|47.75|44.95|47.87|45.07|47.62|44.82|0
1657517400000|2022-07-11 05:30:00|47.77|44.97|47.88|45.08|47.97|45.17|47.74|44.94|0
1657517700000|2022-07-11 05:35:00|47.87|45.07|47.77|44.97|47.92|45.12|47.74|44.94|0
1657518000000|2022-07-11 05:40:00|47.79|44.99|47.69|44.89|47.87|45.07|47.64|44.84|0
1657518300000|2022-07-11 05:45:00|47.66|44.86|47.84|45.04|47.87|45.07|47.64|44.84|0
1657518600000|2022-07-11 05:50:00|47.87|45.07|48.12|45.32|48.2|45.4|47.84|45.04|0
1657518900000|2022-07-11 05:55:00|48.14|45.34|48.12|45.32|48.25|45.45|47.98|45.18|0
1657519200000|2022-07-11 06:00:00|48.14|45.34|47.86|45.06|48.24|45.44|47.78|44.98|0
1657519500000|2022-07-11 06:05:00|47.83|45.03|48.91|46.11|49.16|46.36|47.83|45.03|0
1657519800000|2022-07-11 06:10:00|48.86|46.06|48.86|46.06|49.94|47.14|47.59|44.79|0
1657520100000|2022-07-11 06:15:00|48.89|46.09|48.54|45.74|48.91|46.11|48.52|45.72|0
1657520400000|2022-07-11 06:20:00|48.52|45.72|48.48|45.68|48.6|45.8|48.39|45.59|0
1657520700000|2022-07-11 06:25:00|48.47|45.67|48.31|45.51|48.52|45.72|48.24|45.44|0
1657521000000|2022-07-11 06:30:00|48.29|45.49|48.22|45.42|48.36|45.56|48.11|45.31|0
1657521300000|2022-07-11 06:35:00|48.21|45.41|48.25|45.45|48.34|45.54|48.1|45.3|0
1657521600000|2022-07-11 06:40:00|48.26|45.46|48.33|45.53|48.44|45.64|48.21|45.41|0
1657521900000|2022-07-11 06:45:00|48.36|45.56|48.41|45.61|48.46|45.66|48.31|45.51|0
1657522200000|2022-07-11 06:50:00|48.42|45.62|48.9|46.1|48.92|46.12|48.41|45.61|0
1657522500000|2022-07-11 06:55:00|48.92|46.12|48.83|46.03|48.92|46.12|48.66|45.86|0
1657522800000|2022-07-11 07:00:00|48.82|46.02|48.63|45.83|49.13|46.33|48.62|45.82|0
1657523100000|2022-07-11 07:05:00|48.47|46.07|48.08|45.68|48.5|46.1|47.89|45.49|0
1657523400000|2022-07-11 07:10:00|48.12|45.72|48.17|45.77|48.17|45.77|47.81|45.41|0
1657523700000|2022-07-11 07:15:00|48.22|45.82|47.85|45.45|48.33|45.93|47.84|45.44|0
1657524000000|2022-07-11 07:20:00|47.84|45.44|47.8|45.4|47.91|45.51|47.53|45.13|0
1657524300000|2022-07-11 07:25:00|47.81|45.41|48.05|45.65|48.09|45.69|47.73|45.33|0
1657524600000|2022-07-11 07:30:00|48.01|45.61|47.68|45.28|48.19|45.79|47.65|45.25|0
1657524900000|2022-07-11 07:35:00|47.65|45.25|47.75|45.35|47.78|45.38|47.41|45.01|0
1657525200000|2022-07-11 07:40:00|47.73|45.33|47.88|45.48|47.96|45.56|47.68|45.28|0
1657525500000|2022-07-11 07:45:00|47.83|45.43|48.06|45.66|48.13|45.73|47.61|45.21|0
1657525800000|2022-07-11 07:50:00|48.03|45.63|48.1|45.7|48.19|45.79|47.9|45.5|0
1657526100000|2022-07-11 07:55:00|48.08|45.68|48|45.6|48.13|45.73|47.88|45.48|0
1657526400000|2022-07-11 08:00:00|47.99|45.59|48.08|45.68|48.13|45.73|47.8|45.4|0
1657526700000|2022-07-11 08:05:00|48.07|45.67|47.77|45.37|48.08|45.68|47.68|45.28|0
1657527000000|2022-07-11 08:10:00|47.82|45.42|47.48|45.08|47.82|45.42|47.26|44.86|0
1657527300000|2022-07-11 08:15:00|47.44|45.04|47.26|44.86|47.58|45.18|47.16|44.76|0
1657527600000|2022-07-11 08:20:00|47.25|44.85|47.33|44.93|47.59|45.19|47.18|44.78|0
1657527900000|2022-07-11 08:25:00|47.36|44.96|47.58|45.18|47.59|45.19|47.28|44.88|0
1657528200000|2022-07-11 08:30:00|47.61|45.21|47.38|44.98|47.61|45.21|47.36|44.96|0
1657528500000|2022-07-11 08:35:00|47.41|45.01|47.65|45.25|48.03|45.63|47.1|44.7|0
1657528800000|2022-07-11 08:40:00|47.63|45.23|47.32|44.92|47.78|45.38|47.13|44.73|0
1657529100000|2022-07-11 08:45:00|47.34|44.94|47.32|44.92|47.41|45.01|47.27|44.87|0
1657529400000|2022-07-11 08:50:00|47.28|44.88|47.24|44.84|47.51|45.11|47.16|44.76|0
1657529700000|2022-07-11 08:55:00|47.26|44.86|47.36|44.96|47.51|45.11|47.26|44.86|0
1657530000000|2022-07-11 09:00:00|47.38|44.98|46.99|44.59|47.55|45.15|46.98|44.58|0
1657530300000|2022-07-11 09:05:00|47|44.6|46.97|44.57|47.14|44.74|46.9|44.5|0
1657530600000|2022-07-11 09:10:00|46.96|44.56|46.87|44.47|47.02|44.62|46.72|44.32|0
1657530900000|2022-07-11 09:15:00|46.83|44.43|46.87|44.47|46.95|44.55|46.73|44.33|0
1657531200000|2022-07-11 09:20:00|46.9|44.5|46.89|44.49|47.08|44.68|46.84|44.44|0
1657531500000|2022-07-11 09:25:00|46.87|44.47|47.02|44.62|47.09|44.69|46.69|44.29|0
1657531800000|2022-07-11 09:30:00|47.09|44.69|47.26|44.86|47.31|44.91|47.03|44.63|0
1657532100000|2022-07-11 09:35:00|47.27|44.87|47.15|44.75|47.29|44.89|47.04|44.64|0
1657532400000|2022-07-11 09:40:00|47.14|44.74|47.26|44.86|47.3|44.9|47.04|44.64|0
1657532700000|2022-07-11 09:45:00|47.24|44.84|47.26|44.86|47.29|44.89|47.06|44.66|0
1657533000000|2022-07-11 09:50:00|47.25|44.85|47.31|44.91|47.31|44.91|47.19|44.79|0
1657533300000|2022-07-11 09:55:00|47.29|44.89|47.31|44.91|47.32|44.92|47.23|44.83|0
1657533600000|2022-07-11 10:00:00|47.3|44.9|47.23|44.83|47.49|45.09|47.23|44.83|0
1657533900000|2022-07-11 10:05:00|47.26|44.86|46.99|44.59|47.26|44.86|46.85|44.45|0
1657534200000|2022-07-11 10:10:00|47.03|44.63|46.85|44.45|47.03|44.63|46.85|44.45|0
1657534500000|2022-07-11 10:15:00|46.81|44.41|46.5|44.1|46.85|44.45|46.48|44.08|0
1657534800000|2022-07-11 10:20:00|46.49|44.09|46.55|44.15|46.65|44.25|46.4|44|0
1657535100000|2022-07-11 10:25:00|46.56|44.16|46.81|44.41|46.81|44.41|46.47|44.07|0
1657535400000|2022-07-11 10:30:00|46.82|44.42|47.07|44.67|47.12|44.72|46.78|44.38|0
1657535700000|2022-07-11 10:35:00|47.1|44.7|47.02|44.62|47.15|44.75|46.89|44.49|0
1657536000000|2022-07-11 10:40:00|47.07|44.67|46.82|44.42|47.07|44.67|46.77|44.37|0
1657536300000|2022-07-11 10:45:00|46.77|44.37|46.74|44.34|46.79|44.39|46.62|44.22|0
1657536600000|2022-07-11 10:50:00|46.71|44.31|47.11|44.71|47.13|44.73|46.69|44.29|0
1657536900000|2022-07-11 10:55:00|47.14|44.74|46.91|44.51|47.14|44.74|46.9|44.5|0
1657537200000|2022-07-11 11:00:00|46.94|44.54|46.66|44.26|46.94|44.54|46.61|44.21|0
1657537500000|2022-07-11 11:05:00|46.68|44.28|46.61|44.21|46.7|44.3|46.53|44.13|0
1657537800000|2022-07-11 11:10:00|46.62|44.22|46.66|44.26|46.72|44.32|46.53|44.13|0
1657538100000|2022-07-11 11:15:00|46.64|44.24|46.68|44.28|46.73|44.33|46.58|44.18|0
1657538400000|2022-07-11 11:20:00|46.67|44.27|46.85|44.45|46.88|44.48|46.63|44.23|0
1657538700000|2022-07-11 11:25:00|46.88|44.48|47.14|44.74|47.15|44.75|46.88|44.48|0
1657539000000|2022-07-11 11:30:00|47.13|44.73|47.08|44.68|47.15|44.75|46.95|44.55|0
1657539300000|2022-07-11 11:35:00|47.1|44.7|47.18|44.78|47.2|44.8|47.02|44.62|0
1657539600000|2022-07-11 11:40:00|47.2|44.8|47.39|44.99|47.49|45.09|47.2|44.8|0
1657539900000|2022-07-11 11:45:00|47.43|45.03|46.65|44.25|47.45|45.05|45.88|43.48|0
1657540200000|2022-07-11 11:50:00|46.67|44.27|46.58|44.18|46.85|44.45|46.48|44.08|0
1657540500000|2022-07-11 11:55:00|46.57|44.17|47|44.6|47.15|44.75|46.56|44.16|0
1657540800000|2022-07-11 12:00:00|47.01|44.61|47.05|44.65|47.1|44.7|46.9|44.5|0
1657541100000|2022-07-11 12:05:00|47.07|44.67|46.82|44.42|47.2|44.8|46.77|44.37|0
1657541400000|2022-07-11 12:10:00|46.84|44.44|46.79|44.39|46.84|44.44|46.64|44.24|0
1657541700000|2022-07-11 12:15:00|46.77|44.37|46.79|44.39|46.89|44.49|46.74|44.34|0
1657542000000|2022-07-11 12:20:00|46.76|44.36|46.51|44.11|46.76|44.36|46.46|44.06|0
1657542300000|2022-07-11 12:25:00|46.54|44.14|46.66|44.26|46.75|44.35|46.51|44.11|0
1657542600000|2022-07-11 12:30:00|46.63|44.23|46.86|44.46|46.94|44.54|46.5|44.1|0
1657542900000|2022-07-11 12:35:00|46.88|44.48|47.01|44.61|47.01|44.61|46.81|44.41|0
1657543200000|2022-07-11 12:40:00|47.02|44.62|47.06|44.66|47.26|44.86|46.93|44.53|0
1657543500000|2022-07-11 12:45:00|47.03|44.63|47.21|44.81|47.39|44.99|47.01|44.61|0
1657543800000|2022-07-11 12:50:00|47.18|44.78|46.9|44.5|47.21|44.81|46.83|44.43|0
1657544100000|2022-07-11 12:55:00|46.88|44.48|46.8|44.4|47|44.6|46.7|44.3|0
1657544400000|2022-07-11 13:00:00|46.78|44.38|46.65|44.25|46.83|44.43|46.57|44.17|0
1657544700000|2022-07-11 13:05:00|46.67|44.27|46.75|44.35|46.82|44.42|46.5|44.1|0
1657545000000|2022-07-11 13:10:00|46.77|44.37|47.02|44.62|47.02|44.62|46.7|44.3|0
1657545300000|2022-07-11 13:15:00|47.05|44.65|46.74|44.34|47.05|44.65|46.66|44.26|0
1657545600000|2022-07-11 13:20:00|46.77|44.37|46.67|44.27|46.79|44.39|46.64|44.24|0
1657545900000|2022-07-11 13:25:00|46.69|44.29|47.04|44.64|47.04|44.64|46.67|44.27|0
1657546200000|2022-07-11 13:30:00|46.94|44.54|46.56|44.16|47.04|44.64|45.96|43.56|0
1657546500000|2022-07-11 13:35:00|46.74|44.34|47.68|45.28|47.68|45.28|46.29|43.89|0
1657546800000|2022-07-11 13:40:00|47.71|45.31|48.15|45.75|48.44|46.04|47.45|45.05|0
1657547100000|2022-07-11 13:45:00|48.2|45.8|48.57|46.17|49.01|46.61|48.2|45.8|0
1657547400000|2022-07-11 13:50:00|48.62|46.22|48.73|46.33|49.09|46.69|48.35|45.95|0
1657547700000|2022-07-11 13:55:00|48.84|46.44|48.84|46.44|49.02|46.62|48.01|45.61|0
1657548000000|2022-07-11 14:00:00|48.97|46.57|49.42|47.02|49.58|47.18|48.97|46.57|0
1657548300000|2022-07-11 14:05:00|49.39|46.99|49.13|46.73|49.65|47.25|48.84|46.44|0
1657548600000|2022-07-11 14:10:00|49.18|46.78|48.48|46.08|49.18|46.78|48.08|45.68|0
1657548900000|2022-07-11 14:15:00|48.47|46.07|48.78|46.38|48.81|46.41|47.95|45.55|0
1657549200000|2022-07-11 14:20:00|48.76|46.36|49.85|47.45|50.19|47.79|48.65|46.25|0
1657549500000|2022-07-11 14:25:00|49.94|47.54|49.5|47.1|49.94|47.54|49.32|46.92|0
1657549800000|2022-07-11 14:30:00|49.56|47.16|48.99|46.59|49.77|47.37|48.65|46.25|0
1657550100000|2022-07-11 14:35:00|48.96|46.56|48.33|45.93|49.17|46.77|48.22|45.82|0
1657550400000|2022-07-11 14:40:00|48.3|45.9|48.33|45.93|48.48|46.08|47.84|45.44|0
1657550700000|2022-07-11 14:45:00|48.27|45.87|48.48|46.08|48.66|46.26|48.09|45.69|0
1657551000000|2022-07-11 14:50:00|48.45|46.05|48.56|46.16|48.71|46.31|48.19|45.79|0
1657551300000|2022-07-11 14:55:00|48.53|46.13|49.31|46.91|49.31|46.91|48.5|46.1|0
1657551600000|2022-07-11 15:00:00|49.37|46.97|48.97|46.57|49.37|46.97|48.92|46.52|0
1657551900000|2022-07-11 15:05:00|49|46.6|48.47|46.07|49.05|46.65|48.37|45.97|0
1657552200000|2022-07-11 15:10:00|48.5|46.1|48.47|46.07|48.6|46.2|48.14|45.74|0
1657552500000|2022-07-11 15:15:00|48.45|46.05|48.55|46.15|48.63|46.23|48.11|45.71|0
1657552800000|2022-07-11 15:20:00|48.57|46.17|48.81|46.41|48.83|46.43|48.26|45.86|0
1657553100000|2022-07-11 15:25:00|48.83|46.43|48.34|45.94|48.83|46.43|48.23|45.83|0
1657553400000|2022-07-11 15:30:00|48.31|45.91|48.67|46.27|48.7|46.3|48.13|45.73|0
1657553700000|2022-07-11 15:35:00|48.59|46.19|48.51|46.11|48.98|46.58|48|45.6|0
1657554000000|2022-07-11 15:40:00|48.54|46.14|48.8|46.4|49.06|46.66|48.41|46.01|0
1657554300000|2022-07-11 15:45:00|48.62|46.22|49.03|46.63|49.09|46.69|48.62|46.22|0
1657554600000|2022-07-11 15:50:00|49.01|46.61|49.17|46.77|49.49|47.09|48.79|46.39|0
1657554900000|2022-07-11 15:55:00|49.2|46.8|49.01|46.61|49.28|46.88|48.86|46.46|0
1657555200000|2022-07-11 16:00:00|48.96|46.56|49.06|46.66|49.27|46.87|48.78|46.38|0
1657555500000|2022-07-11 16:05:00|49.09|46.69|48.88|46.48|49.22|46.82|48.85|46.45|0
1657555800000|2022-07-11 16:10:00|48.96|46.56|48.75|46.35|48.98|46.58|48.62|46.22|0
1657556100000|2022-07-11 16:15:00|48.77|46.37|48.77|46.37|48.88|46.48|48.51|46.11|0
1657556400000|2022-07-11 16:20:00|48.8|46.4|48.95|46.55|49.27|46.87|48.74|46.34|0
1657556700000|2022-07-11 16:25:00|48.98|46.58|48.79|46.39|49.13|46.73|48.77|46.37|0
1657557000000|2022-07-11 16:30:00|48.82|46.42|48.71|46.31|48.98|46.58|48.66|46.26|0
1657557300000|2022-07-11 16:35:00|48.69|46.29|48.3|45.9|48.69|46.29|48.22|45.82|0
1657557600000|2022-07-11 16:40:00|48.27|45.87|48.58|46.18|48.71|46.31|48.27|45.87|0
1657557900000|2022-07-11 16:45:00|48.55|46.15|48.66|46.26|48.68|46.28|48.48|46.08|0
1657558200000|2022-07-11 16:50:00|48.63|46.23|48.76|46.36|48.99|46.59|48.6|46.2|0
1657558500000|2022-07-11 16:55:00|48.73|46.33|48.43|46.03|48.73|46.33|48.29|45.89|0
1657558800000|2022-07-11 17:00:00|48.45|46.05|47.98|45.58|48.55|46.15|47.6|45.2|0
1657559100000|2022-07-11 17:05:00|47.97|45.57|47.37|44.97|48.13|45.73|47.29|44.89|0
1657559400000|2022-07-11 17:10:00|47.39|44.99|47.99|45.59|48.37|45.97|47.26|44.86|0
1657559700000|2022-07-11 17:15:00|48.01|45.61|47.61|45.21|48.14|45.74|47.56|45.16|0
1657560000000|2022-07-11 17:20:00|47.63|45.23|47.3|44.9|47.63|45.23|47.3|44.9|0
1657560300000|2022-07-11 17:25:00|47.33|44.93|47.3|44.9|47.45|45.05|47.22|44.82|0
1657560600000|2022-07-11 17:30:00|47.32|44.92|46.99|44.59|47.37|44.97|46.77|44.37|0
1657560900000|2022-07-11 17:35:00|46.97|44.57|46.79|44.39|47.02|44.62|46.79|44.39|0
1657561200000|2022-07-11 17:40:00|46.77|44.37|46.94|44.54|46.94|44.54|46.62|44.22|0
1657561500000|2022-07-11 17:45:00|46.91|44.51|47.04|44.64|47.12|44.72|46.81|44.41|0
1657561800000|2022-07-11 17:50:00|47.03|44.63|46.71|44.31|47.09|44.69|46.64|44.24|0
1657562100000|2022-07-11 17:55:00|46.74|44.34|47.01|44.61|47.01|44.61|46.71|44.31|0
1657562400000|2022-07-11 18:00:00|46.99|44.59|47.41|45.01|47.54|45.14|46.96|44.56|0
1657562700000|2022-07-11 18:05:00|47.44|45.04|47.74|45.34|47.74|45.34|47.21|44.81|0
1657563000000|2022-07-11 18:10:00|47.72|45.32|47.97|45.57|48.05|45.65|47.67|45.27|0
1657563300000|2022-07-11 18:15:00|48|45.6|47.92|45.52|48.23|45.83|47.82|45.42|0
1657563600000|2022-07-11 18:20:00|47.94|45.54|47.97|45.57|48.17|45.77|47.82|45.42|0
1657563900000|2022-07-11 18:25:00|47.99|45.59|48.15|45.75|48.2|45.8|47.97|45.57|0
1657564200000|2022-07-11 18:30:00|48.17|45.77|48.3|45.9|48.35|45.95|48.02|45.62|0
1657564500000|2022-07-11 18:35:00|48.27|45.87|48.24|45.84|48.4|46|48.09|45.69|0
1657564800000|2022-07-11 18:40:00|48.22|45.82|47.86|45.46|48.3|45.9|47.76|45.36|0
1657565100000|2022-07-11 18:45:00|47.85|45.45|48.16|45.76|48.16|45.76|47.73|45.33|0
1657565400000|2022-07-11 18:50:00|48.14|45.74|48.52|46.12|48.68|46.28|48.14|45.74|0
1657565700000|2022-07-11 18:55:00|48.55|46.15|48.83|46.43|48.83|46.43|48.37|45.97|0
1657566000000|2022-07-11 19:00:00|48.86|46.46|49.33|46.93|49.44|47.04|48.7|46.3|0
1657566300000|2022-07-11 19:05:00|49.36|46.96|49.26|46.86|49.46|47.06|48.23|45.83|0
1657566600000|2022-07-11 19:10:00|49.29|46.89|49.21|46.81|49.42|47.02|49.08|46.68|0
1657566900000|2022-07-11 19:15:00|49.26|46.86|49.42|47.02|49.58|47.18|49.13|46.73|0
1657567200000|2022-07-11 19:20:00|49.44|47.04|49.39|46.99|49.6|47.2|49.23|46.83|0
1657567500000|2022-07-11 19:25:00|49.41|47.01|49.2|46.8|49.49|47.09|49.07|46.67|0
1657567800000|2022-07-11 19:30:00|49.25|46.85|49.12|46.72|49.25|46.85|48.91|46.51|0
1657568100000|2022-07-11 19:35:00|49.15|46.75|49.21|46.81|49.44|47.04|49.02|46.62|0
1657568400000|2022-07-11 19:40:00|49.24|46.84|49.59|47.19|49.59|47.19|49.01|46.61|0
1657568700000|2022-07-11 19:45:00|49.57|47.17|49.48|47.08|49.66|47.26|49.14|46.74|0
1657569000000|2022-07-11 19:50:00|49.54|47.14|49.67|47.27|49.94|47.54|49.54|47.14|0
1657569300000|2022-07-11 19:55:00|49.69|47.29|49.09|46.69|49.8|47.4|49.09|46.69|0
1657569600000|2022-07-11 20:00:00|49.14|46.74|48.8|46.4|49.14|46.74|48.77|46.37|0
1657569900000|2022-07-11 20:05:00|48.77|46.37|48.64|46.24|48.77|46.37|48.56|46.16|0
1657570200000|2022-07-11 20:10:00|48.61|46.21|48.61|46.21|48.72|46.32|48.48|46.08|0
1657570500000|2022-07-11 20:15:00|48.79|45.99|48.89|46.09|48.89|46.09|48.73|45.93|0
1657570800000|2022-07-11 20:20:00|48.86|46.06|48.83|46.03|48.91|46.11|48.81|46.01|0
1657571100000|2022-07-11 20:25:00|48.86|46.06|48.83|46.03|48.91|46.11|48.83|46.03|0
1657571400000|2022-07-11 20:30:00|48.81|46.01|48.73|45.93|48.81|46.01|48.7|45.9|0
1657571700000|2022-07-11 20:35:00|48.75|45.95|48.78|45.98|48.88|46.08|48.73|45.93|0
1657572000000|2022-07-11 20:40:00|48.8|46|48.88|46.08|48.88|46.08|48.8|46|0
1657572300000|2022-07-11 20:45:00|48.91|46.11|48.9|46.1|48.93|46.13|48.83|46.03|0
1657572600000|2022-07-11 20:50:00|48.88|46.08|48.9|46.1|48.93|46.13|48.88|46.08|0
1657572900000|2022-07-11 20:55:00|48.92|46.12|48.89|46.09|48.98|46.18|48.87|46.07|0
1657573200000|2022-07-11 21:00:00|48.92|46.12|48.93|46.13|48.94|46.14|48.89|46.09|0
1657573500000|2022-07-11 21:05:00|48.92|46.12|48.96|46.16|48.96|46.16|48.92|46.12|0
1657573800000|2022-07-11 21:10:00|48.95|46.15|48.95|46.15|48.95|46.15|48.93|46.13|0
1657574100000|2022-07-11 21:15:00|48.92|46.12|48.91|46.11|48.93|46.13|48.89|46.09|0
1657574400000|2022-07-11 21:20:00|48.92|46.12|48.91|46.11|48.92|46.12|48.91|46.11|0
1657574700000|2022-07-11 21:25:00|48.89|46.09|48.91|46.11|48.91|46.11|48.89|46.09|0
1657575000000|2022-07-11 21:30:00|48.89|46.09|48.87|46.07|48.9|46.1|48.84|46.04|0
1657575300000|2022-07-11 21:35:00|48.9|46.1|48.89|46.09|48.9|46.1|48.89|46.09|0
1657575600000|2022-07-11 21:40:00|48.88|46.08|48.9|46.1|48.9|46.1|48.88|46.08|0
1657575900000|2022-07-11 21:45:00|48.89|46.09|48.87|46.07|48.89|46.09|48.82|46.02|0
1657576200000|2022-07-11 21:50:00|48.88|46.08|48.88|46.08|48.89|46.09|48.84|46.04|0
1657576500000|2022-07-11 21:55:00|48.87|46.07|48.84|46.04|48.87|46.07|48.84|46.04|0
1657576800000|2022-07-11 22:00:00|48.89|46.09|49.19|46.39|49.19|46.39|48.89|46.09|0
1657577100000|2022-07-11 22:05:00|49.22|46.42|49.11|46.31|49.23|46.43|49.08|46.28|0
1657577400000|2022-07-11 22:10:00|49.1|46.3|49.08|46.28|49.2|46.4|49.06|46.26|0
1657577700000|2022-07-11 22:15:00|49.11|46.31|49.06|46.26|49.13|46.33|49.02|46.22|0
1657578000000|2022-07-11 22:20:00|49.05|46.25|49.08|46.28|49.09|46.29|49.03|46.23|0
1657578300000|2022-07-11 22:25:00|49.05|46.25|49|46.2|49.08|46.28|49|46.2|0
1657578600000|2022-07-11 22:30:00|48.97|46.17|49|46.2|49|46.2|48.89|46.09|0
1657578900000|2022-07-11 22:35:00|49.01|46.21|49.23|46.43|49.26|46.46|49|46.2|0
1657579200000|2022-07-11 22:40:00|49.21|46.41|49.36|46.56|49.36|46.56|49.18|46.38|0
1657579500000|2022-07-11 22:45:00|49.37|46.57|49.46|46.66|49.54|46.74|49.33|46.53|0
1657579800000|2022-07-11 22:50:00|49.49|46.69|49.46|46.66|49.52|46.72|49.41|46.61|0
1657580100000|2022-07-11 22:55:00|49.48|46.68|49.47|46.67|49.54|46.74|49.41|46.61|0
1657580400000|2022-07-11 23:00:00|49.49|46.69|49.3|46.5|49.5|46.7|49.3|46.5|0
1657580700000|2022-07-11 23:05:00|49.27|46.47|49.06|46.26|49.27|46.47|49.06|46.26|0
1657581000000|2022-07-11 23:10:00|49.09|46.29|49.14|46.34|49.22|46.42|49.06|46.26|0
1657581300000|2022-07-11 23:15:00|49.13|46.33|49.24|46.44|49.27|46.47|49.06|46.26|0
1657581600000|2022-07-11 23:20:00|49.22|46.42|49.22|46.42|49.28|46.48|49.14|46.34|0
1657581900000|2022-07-11 23:25:00|49.2|46.4|48.93|46.13|49.2|46.4|48.93|46.13|0
1657582200000|2022-07-11 23:30:00|48.95|46.15|48.99|46.19|49.02|46.22|48.9|46.1|0
1657582500000|2022-07-11 23:35:00|48.98|46.18|48.82|46.02|49|46.2|48.73|45.93|0
1657582800000|2022-07-11 23:40:00|48.83|46.03|48.92|46.12|48.95|46.15|48.81|46.01|0
1657583100000|2022-07-11 23:45:00|48.9|46.1|48.74|45.94|48.92|46.12|48.71|45.91|0
1657583400000|2022-07-11 23:50:00|48.71|45.91|48.81|46.01|48.87|46.07|48.69|45.89|0
1657583700000|2022-07-11 23:55:00|48.79|45.99|48.66|45.86|48.87|46.07|48.6|45.8|0
1657584000000|2022-07-12 00:00:00|48.63|45.83|48.89|46.09|49.02|46.22|48.53|45.73|0
1657584300000|2022-07-12 00:05:00|48.86|46.06|48.87|46.07|48.97|46.17|48.76|45.96|0
1657584600000|2022-07-12 00:10:00|48.86|46.06|49.04|46.24|49.07|46.27|48.81|46.01|0
1657584900000|2022-07-12 00:15:00|49.07|46.27|49.12|46.32|49.17|46.37|48.91|46.11|0
1657585200000|2022-07-12 00:20:00|49.14|46.34|49.14|46.34|49.25|46.45|49.06|46.26|0
1657585500000|2022-07-12 00:25:00|49.17|46.37|49.69|46.89|49.79|46.99|49.16|46.36|0
1657585800000|2022-07-12 00:30:00|49.67|46.87|49.82|47.02|49.9|47.1|49.59|46.79|0
1657586100000|2022-07-12 00:35:00|49.88|47.08|49.66|46.86|49.98|47.18|49.66|46.86|0
1657586400000|2022-07-12 00:40:00|49.64|46.84|49.85|47.05|49.9|47.1|49.61|46.81|0
1657586700000|2022-07-12 00:45:00|49.87|47.07|50.61|47.81|50.8|48|49.79|46.99|0
1657587000000|2022-07-12 00:50:00|50.55|47.75|51.16|48.36|51.35|48.55|50.51|47.71|0
1657587300000|2022-07-12 00:55:00|51.17|48.37|51.35|48.55|51.4|48.6|51.05|48.25|0
1657587600000|2022-07-12 01:00:00|51.29|48.49|51.4|48.6|51.48|48.68|51.25|48.45|0
1657587900000|2022-07-12 01:05:00|51.37|48.57|51.28|48.48|51.41|48.61|51.1|48.3|0
1657588200000|2022-07-12 01:10:00|51.29|48.49|51.34|48.54|51.51|48.71|51.26|48.46|0
1657588500000|2022-07-12 01:15:00|51.23|48.43|51.29|48.49|51.34|48.54|51.15|48.35|0
1657588800000|2022-07-12 01:20:00|51.27|48.47|51.58|48.78|51.58|48.78|51.23|48.43|0
1657589100000|2022-07-12 01:25:00|51.5|48.7|51.21|48.41|51.67|48.87|51.17|48.37|0
1657589400000|2022-07-12 01:30:00|51.23|48.43|51.04|48.24|51.25|48.45|50.85|48.05|0
1657589700000|2022-07-12 01:35:00|51.06|48.26|51.12|48.32|51.31|48.51|51.01|48.21|0
1657590000000|2022-07-12 01:40:00|51.09|48.29|51.1|48.3|51.11|48.31|50.84|48.04|0
1657590300000|2022-07-12 01:45:00|51.11|48.31|51.14|48.34|51.3|48.5|51.03|48.23|0
1657590600000|2022-07-12 01:50:00|51.13|48.33|51.22|48.42|51.27|48.47|51|48.2|0
1657590900000|2022-07-12 01:55:00|51.25|48.45|51.16|48.36|51.33|48.53|51.15|48.35|0
1657591200000|2022-07-12 02:00:00|51.15|48.35|51.19|48.39|51.23|48.43|51|48.2|0
1657591500000|2022-07-12 02:05:00|51.17|48.37|51.02|48.22|51.17|48.37|50.89|48.09|0
1657591800000|2022-07-12 02:10:00|51.05|48.25|51.24|48.44|51.24|48.44|51.02|48.22|0
1657592100000|2022-07-12 02:15:00|51.27|48.47|51.35|48.55|51.37|48.57|51.2|48.4|0
1657592400000|2022-07-12 02:20:00|51.32|48.52|51.13|48.33|51.32|48.52|51.1|48.3|0
1657592700000|2022-07-12 02:25:00|51.14|48.34|51.21|48.41|51.22|48.42|51.02|48.22|0
1657593000000|2022-07-12 02:30:00|51.22|48.42|51.23|48.43|51.4|48.6|51.18|48.38|0
1657593300000|2022-07-12 02:35:00|51.2|48.4|51.37|48.57|51.39|48.59|51.12|48.32|0
1657593600000|2022-07-12 02:40:00|51.34|48.54|51.5|48.7|51.52|48.72|51.31|48.51|0
1657593900000|2022-07-12 02:45:00|51.47|48.67|51.42|48.62|51.47|48.67|51.25|48.45|0
1657594200000|2022-07-12 02:50:00|51.36|48.56|51.39|48.59|51.44|48.64|51.25|48.45|0
1657594500000|2022-07-12 02:55:00|51.4|48.6|51.3|48.5|51.47|48.67|51.25|48.45|0
1657594800000|2022-07-12 03:00:00|51.32|48.52|51.58|48.78|51.59|48.79|51.24|48.44|0
1657595100000|2022-07-12 03:05:00|51.56|48.76|51.77|48.97|52.02|49.22|51.55|48.75|0
1657595400000|2022-07-12 03:10:00|51.74|48.94|51.76|48.96|51.85|49.05|51.71|48.91|0
1657595700000|2022-07-12 03:15:00|51.79|48.99|51.87|49.07|51.89|49.09|51.76|48.96|0
1657596000000|2022-07-12 03:20:00|51.86|49.06|51.65|48.85|51.91|49.11|51.6|48.8|0
1657596300000|2022-07-12 03:25:00|51.62|48.82|51.68|48.88|51.71|48.91|51.56|48.76|0
1657596600000|2022-07-12 03:30:00|51.7|48.9|51.65|48.85|51.73|48.93|51.54|48.74|0
1657596900000|2022-07-12 03:35:00|51.68|48.88|51.67|48.87|51.78|48.98|51.62|48.82|0
1657597200000|2022-07-12 03:40:00|51.66|48.86|51.34|48.54|51.69|48.89|51.32|48.52|0
1657597500000|2022-07-12 03:45:00|51.37|48.57|51.4|48.6|51.48|48.68|51.33|48.53|0
1657597800000|2022-07-12 03:50:00|51.37|48.57|51.38|48.58|51.48|48.68|51.31|48.51|0
1657598100000|2022-07-12 03:55:00|51.37|48.57|51.34|48.54|51.48|48.68|51.31|48.51|0
1657598400000|2022-07-12 04:00:00|51.31|48.51|51.53|48.73|51.56|48.76|51.31|48.51|0
1657598700000|2022-07-12 04:05:00|51.55|48.75|51.55|48.75|51.64|48.84|51.47|48.67|0
1657599000000|2022-07-12 04:10:00|51.57|48.77|51.52|48.72|51.69|48.89|51.52|48.72|0
1657599300000|2022-07-12 04:15:00|51.54|48.74|51.74|48.94|51.74|48.94|51.54|48.74|0
1657599600000|2022-07-12 04:20:00|51.73|48.93|51.66|48.86|51.85|49.05|51.66|48.86|0
1657599900000|2022-07-12 04:25:00|51.68|48.88|51.55|48.75|51.7|48.9|51.49|48.69|0
1657600200000|2022-07-12 04:30:00|51.57|48.77|51.67|48.87|51.68|48.88|51.54|48.74|0
1657600500000|2022-07-12 04:35:00|51.68|48.88|51.62|48.82|51.71|48.91|51.57|48.77|0
1657600800000|2022-07-12 04:40:00|51.6|48.8|51.71|48.91|51.73|48.93|51.57|48.77|0
1657601100000|2022-07-12 04:45:00|51.7|48.9|51.73|48.93|51.76|48.96|51.65|48.85|0
1657601400000|2022-07-12 04:50:00|51.74|48.94|51.69|48.89|51.8|49|51.67|48.87|0
1657601700000|2022-07-12 04:55:00|51.67|48.87|51.59|48.79|51.7|48.9|51.51|48.71|0
1657602000000|2022-07-12 05:00:00|51.54|48.74|51.67|48.87|51.77|48.97|51.52|48.72|0
1657602300000|2022-07-12 05:05:00|51.68|48.88|51.5|48.7|51.78|48.98|51.5|48.7|0
1657602600000|2022-07-12 05:10:00|51.53|48.73|51.6|48.8|51.64|48.84|51.5|48.7|0
1657602900000|2022-07-12 05:15:00|51.61|48.81|51.42|48.62|51.69|48.89|51.38|48.58|0
1657603200000|2022-07-12 05:20:00|51.39|48.59|51.31|48.51|51.47|48.67|51.31|48.51|0
1657603500000|2022-07-12 05:25:00|51.33|48.53|51.4|48.6|51.44|48.64|51.28|48.48|0
1657603800000|2022-07-12 05:30:00|51.39|48.59|51.54|48.74|51.63|48.83|51.37|48.57|0
1657604100000|2022-07-12 05:35:00|51.52|48.72|51.55|48.75|51.58|48.78|51.41|48.61|0
1657604400000|2022-07-12 05:40:00|51.56|48.76|51.44|48.64|51.6|48.8|51.38|48.58|0
1657604700000|2022-07-12 05:45:00|51.45|48.65|51.49|48.69|51.49|48.69|51.33|48.53|0
1657605000000|2022-07-12 05:50:00|51.48|48.68|51.49|48.69|51.54|48.74|51.41|48.61|0
1657605300000|2022-07-12 05:55:00|51.46|48.66|51.68|48.88|51.71|48.91|51.41|48.61|0
1657605600000|2022-07-12 06:00:00|51.76|48.96|52.2|49.4|52.34|49.54|51.73|48.93|0
1657605900000|2022-07-12 06:05:00|52.23|49.43|52.2|49.4|52.51|49.71|50.66|47.86|0
1657606200000|2022-07-12 06:10:00|52.18|49.38|52.06|49.26|52.29|49.49|52.05|49.25|0
1657606500000|2022-07-12 06:15:00|52.09|49.29|51.98|49.18|52.28|49.48|51.95|49.15|0
1657606800000|2022-07-12 06:20:00|52.03|49.23|51.89|49.09|52.05|49.25|51.48|48.68|0
1657607100000|2022-07-12 06:25:00|51.88|49.08|51.82|49.02|51.89|49.09|51.59|48.79|0
1657607400000|2022-07-12 06:30:00|51.84|49.04|51.75|48.95|51.97|49.17|51.7|48.9|0
1657607700000|2022-07-12 06:35:00|51.74|48.94|51.89|49.09|52|49.2|51.7|48.9|0
1657608000000|2022-07-12 06:40:00|51.9|49.1|51.97|49.17|52.08|49.28|51.89|49.09|0
1657608300000|2022-07-12 06:45:00|51.94|49.14|52.24|49.44|52.27|49.47|51.94|49.14|0
1657608600000|2022-07-12 06:50:00|52.26|49.46|52.02|49.22|52.44|49.64|51.97|49.17|0
1657608900000|2022-07-12 06:55:00|52.08|49.28|51.85|49.05|52.16|49.36|51.85|49.05|0
1657609200000|2022-07-12 07:00:00|51.88|49.08|51.74|48.94|51.99|49.19|51.55|48.75|0
1657609500000|2022-07-12 07:05:00|51.54|49.14|51.62|49.22|51.93|49.53|51.34|48.94|0
1657609800000|2022-07-12 07:10:00|51.65|49.25|52.01|49.61|52.37|49.97|51.62|49.22|0
1657610100000|2022-07-12 07:15:00|51.95|49.55|52.26|49.86|52.28|49.88|51.79|49.39|0
1657610400000|2022-07-12 07:20:00|52.2|49.8|52.5|50.1|52.79|50.39|52.06|49.66|0
1657610700000|2022-07-12 07:25:00|52.53|50.13|52.62|50.22|52.76|50.36|52.28|49.88|0
1657611000000|2022-07-12 07:30:00|52.59|50.19|52.96|50.56|53.08|50.68|52.36|49.96|0
1657611300000|2022-07-12 07:35:00|53.03|50.63|52.74|50.34|53.16|50.76|52.67|50.27|0
1657611600000|2022-07-12 07:40:00|52.72|50.32|52.3|49.9|52.86|50.46|52.27|49.87|0
1657611900000|2022-07-12 07:45:00|52.27|49.87|52.22|49.82|52.3|49.9|51.97|49.57|0
1657612200000|2022-07-12 07:50:00|52.2|49.8|52.02|49.62|52.22|49.82|51.97|49.57|0
1657612500000|2022-07-12 07:55:00|52.08|49.68|51.96|49.56|52.2|49.8|51.91|49.51|0
1657612800000|2022-07-12 08:00:00|51.94|49.54|51.98|49.58|52.23|49.83|51.91|49.51|0
1657613100000|2022-07-12 08:05:00|51.99|49.59|52.15|49.75|52.22|49.82|51.88|49.48|0
1657613400000|2022-07-12 08:10:00|52.18|49.78|52.26|49.86|52.29|49.89|51.97|49.57|0
1657613700000|2022-07-12 08:15:00|52.28|49.88|52.18|49.78|52.32|49.92|52.12|49.72|0
1657614000000|2022-07-12 08:20:00|52.15|49.75|51.9|49.5|52.29|49.89|51.9|49.5|0
1657614300000|2022-07-12 08:25:00|51.93|49.53|51.9|49.5|52.04|49.64|51.87|49.47|0
1657614600000|2022-07-12 08:30:00|51.91|49.51|51.54|49.14|51.94|49.54|51.51|49.11|0
1657614900000|2022-07-12 08:35:00|51.51|49.11|51.5|49.1|51.57|49.17|51.29|48.89|0
1657615200000|2022-07-12 08:40:00|51.51|49.11|51.23|48.83|51.76|49.36|50.81|48.41|0
1657615500000|2022-07-12 08:45:00|51.26|48.86|51.31|48.91|51.37|48.97|51.23|48.83|0
1657615800000|2022-07-12 08:50:00|51.3|48.9|51.42|49.02|51.45|49.05|51.28|48.88|0
1657616100000|2022-07-12 08:55:00|51.45|49.05|51.42|49.02|51.47|49.07|51.36|48.96|0
1657616400000|2022-07-12 09:00:00|51.43|49.03|51.41|49.01|51.61|49.21|51.11|48.71|0
1657616700000|2022-07-12 09:05:00|51.43|49.03|51.33|48.93|51.47|49.07|51.11|48.71|0
1657617000000|2022-07-12 09:10:00|51.39|48.99|51.38|48.98|51.47|49.07|51.25|48.85|0
1657617300000|2022-07-12 09:15:00|51.32|48.92|51.37|48.97|51.44|49.04|51.25|48.85|0
1657617600000|2022-07-12 09:20:00|51.38|48.98|51.61|49.21|51.68|49.28|51.33|48.93|0
1657617900000|2022-07-12 09:25:00|51.63|49.23|51.82|49.42|51.82|49.42|51.57|49.17|0
1657618200000|2022-07-12 09:30:00|51.83|49.43|51.89|49.49|51.9|49.5|51.76|49.36|0
1657618500000|2022-07-12 09:35:00|51.96|49.56|51.98|49.58|52.01|49.61|51.82|49.42|0
1657618800000|2022-07-12 09:40:00|51.95|49.55|51.92|49.52|51.98|49.58|51.79|49.39|0
1657619100000|2022-07-12 09:45:00|51.9|49.5|52.2|49.8|52.23|49.83|51.9|49.5|0
1657619400000|2022-07-12 09:50:00|52.17|49.77|52.37|49.97|52.42|50.02|52.12|49.72|0
1657619700000|2022-07-12 09:55:00|52.34|49.94|52.11|49.71|52.34|49.94|52.09|49.69|0
1657620000000|2022-07-12 10:00:00|52.1|49.7|51.97|49.57|52.13|49.73|51.92|49.52|0
1657620300000|2022-07-12 10:05:00|51.95|49.55|52.32|49.92|52.45|50.05|51.69|49.29|0
1657620600000|2022-07-12 10:10:00|52.31|49.91|51.79|49.39|52.32|49.92|51.47|49.07|0
1657620900000|2022-07-12 10:15:00|51.77|49.37|51.43|49.03|51.96|49.56|51.41|49.01|0
1657621200000|2022-07-12 10:20:00|51.41|49.01|51.34|48.94|51.49|49.09|51.25|48.85|0
1657621500000|2022-07-12 10:25:00|51.32|48.92|51.4|49|51.44|49.04|51.08|48.68|0
1657621800000|2022-07-12 10:30:00|51.44|49.04|51.72|49.32|51.76|49.36|51.35|48.95|0
1657622100000|2022-07-12 10:35:00|51.69|49.29|51.81|49.41|51.81|49.41|51.59|49.19|0
1657622400000|2022-07-12 10:40:00|51.78|49.38|51.73|49.33|51.87|49.47|51.67|49.27|0
1657622700000|2022-07-12 10:45:00|51.74|49.34|51.6|49.2|51.86|49.46|51.59|49.19|0
1657623000000|2022-07-12 10:50:00|51.63|49.23|52.11|49.71|52.22|49.82|51.45|49.05|0
1657623300000|2022-07-12 10:55:00|52.08|49.68|52.46|50.06|52.51|50.11|52.08|49.68|0
1657623600000|2022-07-12 11:00:00|52.5|50.1|52.39|49.99|52.54|50.14|52.27|49.87|0
1657623900000|2022-07-12 11:05:00|52.41|50.01|52.27|49.87|52.41|50.01|52.26|49.86|0
1657624200000|2022-07-12 11:10:00|52.26|49.86|52.08|49.68|52.27|49.87|51.85|49.45|0
1657624500000|2022-07-12 11:15:00|52.06|49.66|51.8|49.4|52.19|49.79|51.77|49.37|0
1657624800000|2022-07-12 11:20:00|51.77|49.37|51.65|48.77|51.82|49.42|51.41|48.72|0
1657625100000|2022-07-12 11:25:00|51.64|48.76|51.48|48.6|51.7|48.82|51.42|48.54|0
1657625400000|2022-07-12 11:30:00|51.47|48.59|50.88|48|51.57|48.69|50.86|47.98|0
1657625700000|2022-07-12 11:35:00|50.86|47.98|50.91|48.03|51.1|48.22|50.86|47.98|0
1657626000000|2022-07-12 11:40:00|50.9|48.02|51.15|48.27|51.15|48.27|50.71|47.83|0
1657626300000|2022-07-12 11:45:00|51.14|48.26|51.23|48.35|51.4|48.52|51.14|48.26|0
1657626600000|2022-07-12 11:50:00|51.29|48.41|51.23|48.35|51.31|48.43|50.93|48.05|0
1657626900000|2022-07-12 11:55:00|51.26|48.38|51.42|48.54|51.49|48.61|51.26|48.38|0
1657627200000|2022-07-12 12:00:00|51.45|48.57|51.28|48.4|51.45|48.57|51.23|48.35|0
1657627500000|2022-07-12 12:05:00|51.31|48.43|51.32|48.44|51.33|48.45|51.01|48.13|0
1657627800000|2022-07-12 12:10:00|51.33|48.45|51.66|48.78|51.71|48.83|51.32|48.44|0
1657628100000|2022-07-12 12:15:00|51.69|48.81|51.77|48.89|51.82|48.94|51.63|48.75|0
1657628400000|2022-07-12 12:20:00|51.8|48.92|51.55|48.67|51.82|48.94|51.47|48.59|0
1657628700000|2022-07-12 12:25:00|51.52|48.64|51.3|48.42|51.55|48.67|51.07|48.19|0
1657629000000|2022-07-12 12:30:00|51.22|48.34|50.89|48.01|51.38|48.5|50.81|47.93|0
1657629300000|2022-07-12 12:35:00|50.92|48.04|50.54|47.66|50.94|48.06|50.54|47.66|0
1657629600000|2022-07-12 12:40:00|50.59|47.71|50.38|47.5|50.83|47.95|50.38|47.5|0
1657629900000|2022-07-12 12:45:00|50.4|47.52|50.8|47.92|50.97|48.09|50.4|47.52|0
1657630200000|2022-07-12 12:50:00|50.83|47.95|50.69|47.81|50.94|48.06|50.69|47.81|0
1657630500000|2022-07-12 12:55:00|50.72|47.84|50.75|47.87|50.8|47.92|50.56|47.68|0
1657630800000|2022-07-12 13:00:00|50.76|47.88|50.42|47.54|50.88|48|50.42|47.54|0
1657631100000|2022-07-12 13:05:00|50.45|47.57|50.29|47.41|50.45|47.57|50.13|47.25|0
1657631400000|2022-07-12 13:10:00|50.31|47.43|50.37|47.49|51.03|48.15|50.26|47.38|0
1657631700000|2022-07-12 13:15:00|50.4|47.52|50.48|47.6|50.56|47.68|50.29|47.41|0
1657632000000|2022-07-12 13:20:00|50.5|47.62|50.4|47.52|50.53|47.65|50.34|47.46|0
1657632300000|2022-07-12 13:25:00|50.37|47.49|50.34|47.46|50.37|47.49|49.94|47.06|0
1657632600000|2022-07-12 13:30:00|50.23|47.35|49.72|46.84|50.23|47.35|48.92|46.04|0
1657632900000|2022-07-12 13:35:00|49.53|46.65|48.13|45.25|49.53|46.65|47.82|44.94|0
1657633200000|2022-07-12 13:40:00|48.09|45.21|48.69|45.81|48.74|45.86|47.92|45.04|0
1657633500000|2022-07-12 13:45:00|48.56|45.68|49.44|46.56|49.44|46.56|48.41|45.53|0
1657633800000|2022-07-12 13:50:00|49.57|46.69|49.15|46.27|49.6|46.72|49.05|46.17|0
1657634100000|2022-07-12 13:55:00|49.28|46.4|50.23|47.35|50.31|47.43|49.19|46.31|0
1657634400000|2022-07-12 14:00:00|50.26|47.38|50.74|47.86|51.52|48.64|50.18|47.3|0
1657634700000|2022-07-12 14:05:00|50.72|47.84|50.6|47.72|50.79|47.91|50.14|47.26|0
1657635000000|2022-07-12 14:10:00|50.57|47.69|50.03|47.15|50.76|47.88|49.53|46.65|0
1657635300000|2022-07-12 14:15:00|50.01|47.13|49.3|46.42|50.49|47.61|49.3|46.42|0
1657635600000|2022-07-12 14:20:00|49.38|46.5|49.81|46.93|49.97|47.09|49.05|46.17|0
1657635900000|2022-07-12 14:25:00|49.88|47|50.07|47.19|50.26|47.38|49.38|46.5|0
1657636200000|2022-07-12 14:30:00|50.02|47.14|48.8|45.92|50.02|47.14|48.75|45.87|0
1657636500000|2022-07-12 14:35:00|48.88|46|49.35|46.47|49.52|46.64|48.77|45.89|0
1657636800000|2022-07-12 14:40:00|49.32|46.44|49.16|46.28|49.64|46.76|49.08|46.2|0
1657637100000|2022-07-12 14:45:00|49.14|46.26|49.27|46.39|49.64|46.76|48.77|45.89|0
1657637400000|2022-07-12 14:50:00|49.29|46.41|48.81|46.41|49.74|46.86|48.81|46.31|0
1657637700000|2022-07-12 14:55:00|48.87|46.47|48.6|46.2|49|46.6|48.4|46|0
1657638000000|2022-07-12 15:00:00|48.59|46.19|48.81|46.41|49.02|46.62|48.47|46.07|0
1657638300000|2022-07-12 15:05:00|48.86|46.46|48.31|45.91|49.15|46.75|48.31|45.91|0
1657638600000|2022-07-12 15:10:00|48.29|45.89|47.85|45.45|48.29|45.89|47.51|45.11|0
1657638900000|2022-07-12 15:15:00|47.87|45.47|48.41|46.01|48.57|46.17|47.79|45.39|0
1657639200000|2022-07-12 15:20:00|48.39|45.99|47.87|45.47|48.44|46.04|47.64|45.24|0
1657639500000|2022-07-12 15:25:00|47.89|45.49|47.72|45.32|48.23|45.83|47.24|44.84|0
1657639800000|2022-07-12 15:30:00|47.62|45.22|47.87|45.47|48|45.6|47.57|45.17|0
1657640100000|2022-07-12 15:35:00|47.8|45.4|48.26|45.86|48.55|46.15|47.67|45.27|0
1657640400000|2022-07-12 15:40:00|48.31|45.91|48.67|46.27|48.91|46.51|48.29|45.89|0
1657640700000|2022-07-12 15:45:00|48.7|46.3|48.57|46.17|48.86|46.46|48.44|46.04|0
1657641000000|2022-07-12 15:50:00|48.59|46.19|48.85|46.45|48.85|46.45|48.49|46.09|0
1657641300000|2022-07-12 15:55:00|48.88|46.48|48.49|46.09|48.93|46.53|48.49|46.09|0
1657641600000|2022-07-12 16:00:00|48.41|46.01|48.56|46.16|48.72|46.32|48.28|45.88|0
1657641900000|2022-07-12 16:05:00|48.54|46.14|48.88|46.48|48.88|46.48|48.1|45.7|0
1657642200000|2022-07-12 16:10:00|48.85|46.45|48.33|45.93|48.88|46.48|48.2|45.8|0
1657642500000|2022-07-12 16:15:00|48.27|45.87|48.38|45.98|48.48|46.08|48.17|45.77|0
1657642800000|2022-07-12 16:20:00|48.4|46|48.22|45.82|48.56|46.16|48.09|45.69|0
1657643100000|2022-07-12 16:25:00|48.24|45.84|48.09|45.69|48.4|46|48.06|45.66|0
1657643400000|2022-07-12 16:30:00|48.11|45.71|46.64|44.24|48.22|45.82|46.64|44.24|0
1657643700000|2022-07-12 16:35:00|46.69|44.29|46.61|44.21|46.79|44.39|46.46|44.06|0
1657644000000|2022-07-12 16:40:00|46.64|44.24|46.76|44.36|46.81|44.41|46.53|44.13|0
1657644300000|2022-07-12 16:45:00|46.74|44.34|46.76|44.36|46.86|44.46|46.56|44.16|0
1657644600000|2022-07-12 16:50:00|46.78|44.38|47.01|44.61|47.29|44.89|46.77|44.37|0
1657644900000|2022-07-12 16:55:00|47.04|44.64|46.82|44.42|47.14|44.74|46.76|44.36|0
1657645200000|2022-07-12 17:00:00|46.83|44.43|47.19|44.79|47.42|45.02|46.3|43.9|0
1657645500000|2022-07-12 17:05:00|47.11|44.71|47.44|45.04|47.55|45.15|47.06|44.66|0
1657645800000|2022-07-12 17:10:00|47.47|45.07|47.6|45.2|47.67|45.27|47.47|45.07|0
1657646100000|2022-07-12 17:15:00|47.67|45.27|47.78|45.38|47.83|45.43|47.49|45.09|0
1657646400000|2022-07-12 17:20:00|47.8|45.4|47.85|45.45|48.01|45.61|47.67|45.27|0
1657646700000|2022-07-12 17:25:00|47.88|45.48|47.59|45.19|48.01|45.61|47.59|45.19|0
1657647000000|2022-07-12 17:30:00|47.57|45.17|47.62|45.22|47.67|45.27|47.43|45.03|0
1657647300000|2022-07-12 17:35:00|47.64|45.24|47.61|45.21|47.69|45.29|47.46|45.06|0
1657647600000|2022-07-12 17:40:00|47.59|45.19|47.46|45.06|47.64|45.24|47.33|44.93|0
1657647900000|2022-07-12 17:45:00|47.48|45.08|47.48|45.08|47.74|45.34|47.38|44.98|0
1657648200000|2022-07-12 17:50:00|47.51|45.11|47.17|44.77|47.61|45.21|47.15|44.75|0
1657648500000|2022-07-12 17:55:00|47.15|44.75|47.25|44.85|47.3|44.9|47.04|44.64|0
1657648800000|2022-07-12 18:00:00|47.22|44.82|47.73|45.33|47.76|45.36|47.17|44.77|0
1657649100000|2022-07-12 18:05:00|47.71|45.31|47.73|45.33|47.89|45.49|47.66|45.26|0
1657649400000|2022-07-12 18:10:00|47.76|45.36|47.58|45.18|47.81|45.41|47.45|45.05|0
1657649700000|2022-07-12 18:15:00|47.6|45.2|47.7|45.3|47.78|45.38|47.55|45.15|0
1657650000000|2022-07-12 18:20:00|47.73|45.33|47.88|45.48|47.91|45.51|47.65|45.25|0
1657650300000|2022-07-12 18:25:00|47.91|45.51|47.83|45.43|47.96|45.56|47.75|45.35|0
1657650600000|2022-07-12 18:30:00|47.8|45.4|48.4|46|48.43|46.03|47.7|45.3|0
1657650900000|2022-07-12 18:35:00|48.45|46.05|48.27|45.87|48.45|46.05|48.14|45.74|0
1657651200000|2022-07-12 18:40:00|48.24|45.84|48.45|46.05|48.64|46.24|47.51|45.11|0
1657651500000|2022-07-12 18:45:00|48.5|46.1|48.35|45.95|48.58|46.18|48.29|45.89|0
1657651800000|2022-07-12 18:50:00|48.37|45.97|48.71|46.31|48.71|46.31|48.37|45.97|0
1657652100000|2022-07-12 18:55:00|48.69|46.29|49.32|46.92|49.32|46.92|48.66|46.26|0
1657652400000|2022-07-12 19:00:00|49.43|47.03|50.73|48.33|50.81|48.41|49.43|47.03|0
1657652700000|2022-07-12 19:05:00|50.75|48.35|51.25|48.85|51.25|48.85|50.42|48.02|0
1657653000000|2022-07-12 19:10:00|51.16|48.76|50.67|48.27|51.52|49.12|50.64|48.24|0
1657653300000|2022-07-12 19:15:00|50.64|48.24|50.8|48.4|51.19|48.79|50.64|48.24|0
1657653600000|2022-07-12 19:20:00|50.86|48.46|51.71|49.31|51.88|49.48|50.72|48.32|0
1657653900000|2022-07-12 19:25:00|51.7|49.3|52.67|50.27|52.72|50.32|49.79|47.39|0
1657654200000|2022-07-12 19:30:00|52.66|50.26|53.37|50.97|53.42|51.02|52.46|50.06|0
1657654500000|2022-07-12 19:35:00|53.39|50.99|53.56|51.16|54.11|51.71|53.37|50.97|0
1657654800000|2022-07-12 19:40:00|53.59|51.19|53.31|50.91|53.91|51.51|53.28|50.88|0
1657655100000|2022-07-12 19:45:00|53.28|50.88|52.95|50.55|53.33|50.93|52.62|50.22|0
1657655400000|2022-07-12 19:50:00|52.79|50.39|51.98|49.58|52.79|50.39|51.78|49.38|0
1657655700000|2022-07-12 19:55:00|52.03|49.63|51.86|49.46|52.31|49.91|51.84|49.44|0
1657656000000|2022-07-12 20:00:00|51.92|49.52|52.51|50.11|52.56|50.16|51.92|49.52|0
1657656300000|2022-07-12 20:05:00|52.48|50.08|52.42|50.02|52.5|50.1|52.22|49.82|0
1657656600000|2022-07-12 20:10:00|52.48|50.08|52.19|49.79|52.48|50.08|52.08|49.68|0
1657656900000|2022-07-12 20:15:00|52.39|49.59|52.34|49.54|52.42|49.62|52.22|49.42|0
1657657200000|2022-07-12 20:20:00|52.36|49.56|52.56|49.76|52.64|49.84|52.28|49.48|0
1657657500000|2022-07-12 20:25:00|52.59|49.79|52.5|49.7|52.64|49.84|52.42|49.62|0
1657657800000|2022-07-12 20:30:00|52.49|49.69|52.47|49.67|52.7|49.9|52.3|49.5|0
1657658100000|2022-07-12 20:35:00|52.44|49.64|52.44|49.64|52.53|49.73|52.39|49.59|0
1657658400000|2022-07-12 20:40:00|52.41|49.61|52.33|49.53|52.43|49.63|52.3|49.5|0
1657658700000|2022-07-12 20:45:00|52.35|49.55|52.33|49.53|52.38|49.58|52.33|49.53|0
1657659000000|2022-07-12 20:50:00|52.3|49.5|52.18|49.38|52.32|49.52|52.18|49.38|0
1657659300000|2022-07-12 20:55:00|52.21|49.41|52.21|49.41|52.29|49.49|52.18|49.38|0
1657659600000|2022-07-12 21:00:00|52.25|49.45|52.26|49.46|52.29|49.49|52.22|49.42|0
1657659900000|2022-07-12 21:05:00|52.25|49.45|52.25|49.45|52.29|49.49|52.22|49.42|0
1657660200000|2022-07-12 21:10:00|52.24|49.44|52.26|49.46|52.26|49.46|52.24|49.44|0
1657660500000|2022-07-12 21:15:00|52.25|49.45|52.23|49.43|52.25|49.45|52.23|49.43|0
1657660800000|2022-07-12 21:20:00|52.21|49.41|52.24|49.44|52.24|49.44|52.21|49.41|0
1657661100000|2022-07-12 21:25:00|52.25|49.45|52.25|49.45|52.27|49.47|52.25|49.45|0
1657661400000|2022-07-12 21:30:00|52.26|49.46|52.23|49.43|52.27|49.47|52.23|49.43|0
1657661700000|2022-07-12 21:35:00|52.24|49.44|52.2|49.4|52.24|49.44|52.17|49.37|0
1657662000000|2022-07-12 21:40:00|52.21|49.41|52.21|49.41|52.21|49.41|52.19|49.39|0
1657662300000|2022-07-12 21:45:00|52.2|49.4|52.22|49.42|52.22|49.42|52.2|49.4|0
1657662600000|2022-07-12 21:50:00|52.24|49.44|52.18|49.38|52.26|49.46|52.18|49.38|0
1657662900000|2022-07-12 21:55:00|52.2|49.4|52.22|49.42|52.26|49.46|52.18|49.38|0
1657663200000|2022-07-12 22:00:00|51.98|49.18|52.16|49.36|52.19|49.39|51.87|49.07|0
1657663500000|2022-07-12 22:05:00|52.15|49.35|51.93|49.13|52.15|49.35|51.85|49.05|0
1657663800000|2022-07-12 22:10:00|51.96|49.16|52.02|49.22|52.04|49.24|51.85|49.05|0
1657664100000|2022-07-12 22:15:00|52.04|49.24|52.18|49.38|52.28|49.48|52.04|49.24|0
1657664400000|2022-07-12 22:20:00|52.17|49.37|52.32|49.52|52.43|49.63|52.15|49.35|0
1657664700000|2022-07-12 22:25:00|52.35|49.55|52.23|49.43|52.35|49.55|52.12|49.32|0
1657665000000|2022-07-12 22:30:00|52.22|49.42|52.18|49.38|52.29|49.49|52.12|49.32|0
1657665300000|2022-07-12 22:35:00|52.16|49.36|52.29|49.49|52.29|49.49|52.12|49.32|0
1657665600000|2022-07-12 22:40:00|52.26|49.46|52.01|49.21|52.26|49.46|51.98|49.18|0
1657665900000|2022-07-12 22:45:00|51.99|49.19|52|49.2|52.12|49.32|51.98|49.18|0
1657666200000|2022-07-12 22:50:00|51.98|49.18|52.09|49.29|52.14|49.34|51.98|49.18|0
1657666500000|2022-07-12 22:55:00|52.11|49.31|52.19|49.39|52.25|49.45|52.11|49.31|0
1657666800000|2022-07-12 23:00:00|52.17|49.37|52.03|49.23|52.17|49.37|51.94|49.14|0
1657667100000|2022-07-12 23:05:00|52|49.2|52.02|49.22|52.05|49.25|51.91|49.11|0
1657667400000|2022-07-12 23:10:00|52.04|49.24|52.08|49.28|52.08|49.28|52.02|49.22|0
1657667700000|2022-07-12 23:15:00|52.09|49.29|52.27|49.47|52.27|49.47|52.08|49.28|0
1657668000000|2022-07-12 23:20:00|52.33|49.53|52.31|49.51|52.61|49.81|52.31|49.51|0
1657668300000|2022-07-12 23:25:00|52.35|49.55|52.35|49.55|52.44|49.64|52.3|49.5|0
1657668600000|2022-07-12 23:30:00|52.37|49.57|51.96|49.16|52.38|49.58|51.9|49.1|0
1657668900000|2022-07-12 23:35:00|51.93|49.13|51.76|48.96|52|49.2|51.76|48.96|0
1657669200000|2022-07-12 23:40:00|51.74|48.94|51.76|48.96|51.87|49.07|51.65|48.85|0
1657669500000|2022-07-12 23:45:00|51.79|48.99|51.9|49.1|51.95|49.15|51.75|48.95|0
1657669800000|2022-07-12 23:50:00|51.93|49.13|52.26|49.46|52.37|49.57|51.91|49.11|0
1657670100000|2022-07-12 23:55:00|52.29|49.49|52.26|49.46|52.34|49.54|52.2|49.4|0
1657670400000|2022-07-13 00:00:00|52.17|49.37|51.84|49.04|52.26|49.46|51.65|48.85|0
1657670700000|2022-07-13 00:05:00|51.78|48.98|51.95|49.15|52|49.2|51.78|48.98|0
1657671000000|2022-07-13 00:10:00|51.97|49.17|51.97|49.17|52.39|49.59|51.97|49.17|0
1657671300000|2022-07-13 00:15:00|51.93|49.13|51.86|49.06|52.08|49.28|51.75|48.95|0
1657671600000|2022-07-13 00:20:00|51.94|49.14|51.87|49.07|51.97|49.17|51.69|48.89|0
1657671900000|2022-07-13 00:25:00|51.86|49.06|51.97|49.17|52.02|49.22|51.76|48.96|0
1657672200000|2022-07-13 00:30:00|52|49.2|51.91|49.11|52.13|49.33|51.74|48.94|0
1657672500000|2022-07-13 00:35:00|51.9|49.1|51.51|48.71|52.02|49.22|51.49|48.69|0
1657672800000|2022-07-13 00:40:00|51.52|48.72|51.49|48.69|51.66|48.86|51.44|48.64|0
1657673100000|2022-07-13 00:45:00|51.51|48.71|51.66|48.86|51.68|48.88|51.38|48.58|0
1657673400000|2022-07-13 00:50:00|51.67|48.87|51.67|48.87|51.73|48.93|51.57|48.77|0
1657673700000|2022-07-13 00:55:00|51.72|48.92|51.6|48.8|51.72|48.92|51.43|48.63|0
1657674000000|2022-07-13 01:00:00|51.58|48.78|51.21|48.41|51.6|48.8|51.12|48.32|0
1657674300000|2022-07-13 01:05:00|51.18|48.38|51.13|48.33|51.21|48.41|50.99|48.19|0
1657674600000|2022-07-13 01:10:00|51.14|48.34|51.26|48.46|51.37|48.57|51.1|48.3|0
1657674900000|2022-07-13 01:15:00|51.23|48.43|51.56|48.76|51.59|48.79|51.19|48.39|0
1657675200000|2022-07-13 01:20:00|51.59|48.79|51.8|49|51.8|49|51.51|48.71|0
1657675500000|2022-07-13 01:25:00|51.85|49.05|51.78|48.98|51.89|49.09|51.67|48.87|0
1657675800000|2022-07-13 01:30:00|51.75|48.95|51.82|49.02|51.97|49.17|51.64|48.84|0
1657676100000|2022-07-13 01:35:00|51.81|49.01|52.18|49.38|52.19|49.39|51.81|49.01|0
1657676400000|2022-07-13 01:40:00|52.17|49.37|52.27|49.47|52.39|49.59|51.98|49.18|0
1657676700000|2022-07-13 01:45:00|52.29|49.49|52.06|49.26|52.39|49.59|51.91|49.11|0
1657677000000|2022-07-13 01:50:00|52.05|49.25|52.06|49.26|52.27|49.47|51.91|49.11|0
1657677300000|2022-07-13 01:55:00|52.05|49.25|52.12|49.32|52.19|49.39|51.95|49.15|0
1657677600000|2022-07-13 02:00:00|52.1|49.3|51.8|49|52.1|49.3|51.73|48.93|0
1657677900000|2022-07-13 02:05:00|51.77|48.97|52.04|49.24|52.07|49.27|51.74|48.94|0
1657678200000|2022-07-13 02:10:00|52.07|49.27|52.01|49.21|52.07|49.27|51.79|48.99|0
1657678500000|2022-07-13 02:15:00|52.04|49.24|52.14|49.34|52.24|49.44|52.04|49.24|0
1657678800000|2022-07-13 02:20:00|52.15|49.35|52.14|49.34|52.23|49.43|51.87|49.07|0
1657679100000|2022-07-13 02:25:00|52.12|49.32|52.12|49.32|52.25|49.45|52.04|49.24|0
1657679400000|2022-07-13 02:30:00|52.15|49.35|51.87|49.07|52.15|49.35|51.86|49.06|0
1657679700000|2022-07-13 02:35:00|51.84|49.04|51.56|48.76|51.98|49.18|51.53|48.73|0
1657680000000|2022-07-13 02:40:00|51.53|48.73|51.7|48.9|51.73|48.93|51.53|48.73|0
1657680300000|2022-07-13 02:45:00|51.68|48.88|51.42|48.62|51.75|48.95|51.39|48.59|0
1657680600000|2022-07-13 02:50:00|51.39|48.59|51.36|48.56|51.5|48.7|51.36|48.56|0
1657680900000|2022-07-13 02:55:00|51.39|48.59|51.38|48.58|51.47|48.67|51.28|48.48|0
1657681200000|2022-07-13 03:00:00|51.32|48.52|51.46|48.66|51.5|48.7|51.31|48.51|0
1657681500000|2022-07-13 03:05:00|51.44|48.64|51.39|48.59|51.5|48.7|51.36|48.56|0
1657681800000|2022-07-13 03:10:00|51.41|48.61|51.4|48.6|51.47|48.67|51.38|48.58|0
1657682100000|2022-07-13 03:15:00|51.38|48.58|51.46|48.66|51.53|48.73|51.27|48.47|0
1657682400000|2022-07-13 03:20:00|51.44|48.64|51.22|48.42|51.44|48.64|51.22|48.42|0
1657682700000|2022-07-13 03:25:00|51.24|48.44|51.38|48.58|51.41|48.61|51.21|48.41|0
1657683000000|2022-07-13 03:30:00|51.37|48.57|51.1|48.3|51.37|48.57|51.08|48.28|0
1657683300000|2022-07-13 03:35:00|51.05|48.25|51.1|48.3|51.18|48.38|51.02|48.22|0
1657683600000|2022-07-13 03:40:00|51.07|48.27|51.07|48.27|51.18|48.38|51.02|48.22|0
1657683900000|2022-07-13 03:45:00|51.1|48.3|51.15|48.35|51.15|48.35|51.04|48.24|0
1657684200000|2022-07-13 03:50:00|51.18|48.38|51.2|48.4|51.32|48.52|51.14|48.34|0
1657684500000|2022-07-13 03:55:00|51.23|48.43|51.29|48.49|51.34|48.54|51.18|48.38|0
1657684800000|2022-07-13 04:00:00|51.27|48.47|51.41|48.61|51.45|48.65|51.26|48.46|0
1657685100000|2022-07-13 04:05:00|51.42|48.62|51.47|48.67|51.5|48.7|51.39|48.59|0
1657685400000|2022-07-13 04:10:00|51.46|48.66|51.47|48.67|51.5|48.7|51.39|48.59|0
1657685700000|2022-07-13 04:15:00|51.44|48.64|51.42|48.62|51.47|48.67|51.39|48.59|0
1657686000000|2022-07-13 04:20:00|51.39|48.59|51.36|48.56|51.39|48.59|51.28|48.48|0
1657686300000|2022-07-13 04:25:00|51.39|48.59|51.27|48.47|51.39|48.59|51.25|48.45|0
1657686600000|2022-07-13 04:30:00|51.25|48.45|51.4|48.6|51.52|48.72|51.25|48.45|0
1657686900000|2022-07-13 04:35:00|51.38|48.58|51.37|48.57|51.49|48.69|51.35|48.55|0
1657687200000|2022-07-13 04:40:00|51.35|48.55|51.35|48.55|51.38|48.58|51.24|48.44|0
1657687500000|2022-07-13 04:45:00|51.34|48.54|51.4|48.6|51.43|48.63|51.34|48.54|0
1657687800000|2022-07-13 04:50:00|51.43|48.63|51.46|48.66|51.5|48.7|51.32|48.52|0
1657688100000|2022-07-13 04:55:00|51.49|48.69|51.43|48.63|51.54|48.74|51.38|48.58|0
1657688400000|2022-07-13 05:00:00|51.44|48.64|51.37|48.57|51.55|48.75|51.25|48.45|0
1657688700000|2022-07-13 05:05:00|51.4|48.6|51.48|48.68|51.51|48.71|51.37|48.57|0
1657689000000|2022-07-13 05:10:00|51.51|48.71|51.53|48.73|51.59|48.79|51.45|48.65|0
1657689300000|2022-07-13 05:15:00|51.56|48.76|51.53|48.73|51.64|48.84|51.48|48.68|0
1657689600000|2022-07-13 05:20:00|51.5|48.7|51.5|48.7|51.72|48.92|51.5|48.7|0
1657689900000|2022-07-13 05:25:00|51.49|48.69|51.34|48.54|51.59|48.79|51.28|48.48|0
1657690200000|2022-07-13 05:30:00|51.39|48.59|51.75|48.95|51.75|48.95|51.39|48.59|0
1657690500000|2022-07-13 05:35:00|51.72|48.92|51.5|48.7|51.72|48.92|51.5|48.7|0
1657690800000|2022-07-13 05:40:00|51.47|48.67|51.45|48.65|51.59|48.79|51.39|48.59|0
1657691100000|2022-07-13 05:45:00|51.47|48.67|51.33|48.53|51.52|48.72|51.33|48.53|0
1657691400000|2022-07-13 05:50:00|51.36|48.56|51.33|48.53|51.44|48.64|51.27|48.47|0
1657691700000|2022-07-13 05:55:00|51.27|48.47|51.35|48.55|51.38|48.58|51.27|48.47|0
1657692000000|2022-07-13 06:00:00|51.38|48.58|51.39|48.59|51.46|48.66|51.22|48.42|0
1657692300000|2022-07-13 06:05:00|51.43|48.63|51.51|48.71|51.57|48.77|51.32|48.52|0
1657692600000|2022-07-13 06:10:00|51.54|48.74|51.6|48.8|51.79|48.99|51.4|48.6|0
1657692900000|2022-07-13 06:15:00|51.62|48.82|51.65|48.85|51.91|49.11|51.6|48.8|0
1657693200000|2022-07-13 06:20:00|51.62|48.82|51.65|48.85|51.67|48.87|51.51|48.71|0
1657693500000|2022-07-13 06:25:00|51.67|48.87|51.34|48.54|51.73|48.93|51.33|48.53|0
1657693800000|2022-07-13 06:30:00|51.36|48.56|51.45|48.65|51.53|48.73|51.31|48.51|0
1657694100000|2022-07-13 06:35:00|51.46|48.66|51.23|48.43|51.48|48.68|51.17|48.37|0
1657694400000|2022-07-13 06:40:00|51.2|48.4|50.71|47.91|51.2|48.4|50.68|47.88|0
1657694700000|2022-07-13 06:45:00|50.68|47.88|50.46|47.66|50.79|47.99|50.33|47.53|0
1657695000000|2022-07-13 06:50:00|50.45|47.65|50.65|47.85|50.79|47.99|50.3|47.5|0
1657695300000|2022-07-13 06:55:00|50.62|47.82|50.57|47.77|50.69|47.89|50.43|47.63|0
1657695600000|2022-07-13 07:00:00|50.65|47.85|50.77|47.97|50.95|48.15|50.58|47.78|0
1657695900000|2022-07-13 07:05:00|50.64|48.24|50.83|48.43|50.94|48.54|50.56|48.16|0
1657696200000|2022-07-13 07:10:00|50.85|48.45|50.89|48.49|50.93|48.53|50.55|48.15|0
1657696500000|2022-07-13 07:15:00|50.88|48.48|51.17|48.77|51.48|49.08|50.88|48.48|0
1657696800000|2022-07-13 07:20:00|51.21|48.81|51.2|48.8|51.37|48.97|51.15|48.75|0
1657697100000|2022-07-13 07:25:00|51.22|48.82|51.36|48.96|51.51|49.11|51.07|48.67|0
1657697400000|2022-07-13 07:30:00|51.37|48.97|51.09|48.69|51.53|49.13|51.01|48.61|0
1657697700000|2022-07-13 07:35:00|51.11|48.71|51.41|49.01|51.59|49.19|51.08|48.68|0
1657698000000|2022-07-13 07:40:00|51.35|48.95|51.64|49.24|51.72|49.32|51.31|48.91|0
1657698300000|2022-07-13 07:45:00|51.7|49.3|51.64|49.24|51.99|49.59|51.61|49.21|0
1657698600000|2022-07-13 07:50:00|51.65|49.25|51.75|49.35|51.86|49.46|51.65|49.25|0
1657698900000|2022-07-13 07:55:00|51.79|49.39|51.83|49.43|51.97|49.57|51.75|49.35|0
1657699200000|2022-07-13 08:00:00|51.86|49.46|51.66|49.26|52.02|49.62|51.55|49.15|0
1657699500000|2022-07-13 08:05:00|51.65|49.25|51.96|49.56|52.27|49.87|51.58|49.18|0
1657699800000|2022-07-13 08:10:00|51.91|49.51|52.05|49.65|52.08|49.68|51.88|49.48|0
1657700100000|2022-07-13 08:15:00|52.02|49.62|51.56|49.16|52.07|49.67|51.49|49.09|0
1657700400000|2022-07-13 08:20:00|51.57|49.17|51.46|49.06|51.63|49.23|51.45|49.05|0
1657700700000|2022-07-13 08:25:00|51.49|49.09|51.29|48.89|51.49|49.09|51.26|48.86|0
1657701000000|2022-07-13 08:30:00|51.32|48.92|50.99|48.59|51.35|48.95|50.93|48.53|0
1657701300000|2022-07-13 08:35:00|50.97|48.57|50.74|48.34|51|48.6|50.74|48.34|0
1657701600000|2022-07-13 08:40:00|50.77|48.37|51.01|48.61|51.04|48.64|50.77|48.37|0
1657701900000|2022-07-13 08:45:00|51|48.6|50.65|48.25|51.03|48.63|50.55|48.15|0
1657702200000|2022-07-13 08:50:00|50.68|48.28|50.57|48.17|50.71|48.31|50.53|48.13|0
1657702500000|2022-07-13 08:55:00|50.54|48.14|50.27|47.87|50.63|48.23|50.22|47.82|0
1657702800000|2022-07-13 09:00:00|50.31|47.91|50.31|47.91|50.5|48.1|50.24|47.84|0
1657703100000|2022-07-13 09:05:00|50.32|47.92|50.48|48.08|50.59|48.19|50.32|47.92|0
1657703400000|2022-07-13 09:10:00|50.51|48.11|50.55|48.15|50.65|48.25|50.4|48|0
1657703700000|2022-07-13 09:15:00|50.56|48.16|50.59|48.19|50.64|48.24|50.4|48|0
1657704000000|2022-07-13 09:20:00|50.62|48.22|50.59|48.19|50.62|48.22|50.37|47.97|0
1657704300000|2022-07-13 09:25:00|50.61|48.21|50.29|47.89|50.64|48.24|50.29|47.89|0
1657704600000|2022-07-13 09:30:00|50.3|47.9|50.35|47.95|50.48|48.08|50.29|47.89|0
1657704900000|2022-07-13 09:35:00|50.33|47.93|50.42|48.02|50.5|48.1|50.32|47.92|0
1657705200000|2022-07-13 09:40:00|50.45|48.05|50.74|48.34|50.77|48.37|50.41|48.01|0
1657705500000|2022-07-13 09:45:00|50.72|48.32|50.67|48.27|50.76|48.36|50.61|48.21|0
1657705800000|2022-07-13 09:50:00|50.66|48.26|50.63|48.23|50.84|48.44|50.58|48.18|0
1657706100000|2022-07-13 09:55:00|50.66|48.26|50.74|48.34|50.74|48.34|50.62|48.22|0
1657706400000|2022-07-13 10:00:00|50.77|48.37|50.79|48.39|50.9|48.5|50.64|48.24|0
1657706700000|2022-07-13 10:05:00|50.78|48.38|50.79|48.39|50.82|48.42|50.71|48.31|0
1657707000000|2022-07-13 10:10:00|50.8|48.4|50.82|48.42|50.9|48.5|50.73|48.33|0
1657707300000|2022-07-13 10:15:00|50.79|48.39|50.79|48.39|50.79|48.39|50.68|48.28|0
1657707600000|2022-07-13 10:20:00|50.77|48.37|50.78|48.38|50.84|48.44|50.7|48.3|0
1657707900000|2022-07-13 10:25:00|50.8|48.4|50.95|48.55|51.06|48.66|50.78|48.38|0
1657708200000|2022-07-13 10:30:00|50.97|48.57|51.04|48.64|51.14|48.74|50.97|48.57|0
1657708500000|2022-07-13 10:35:00|51.03|48.63|51.03|48.63|51.36|48.96|50.99|48.59|0
1657708800000|2022-07-13 10:40:00|51.05|48.65|50.83|48.43|51.05|48.65|50.8|48.4|0
1657709100000|2022-07-13 10:45:00|50.86|48.46|50.91|48.51|50.91|48.51|50.75|48.35|0
1657709400000|2022-07-13 10:50:00|50.88|48.48|50.98|48.58|50.98|48.58|50.8|48.4|0
1657709700000|2022-07-13 10:55:00|50.99|48.59|50.8|48.4|51.07|48.67|50.8|48.4|0
1657710000000|2022-07-13 11:00:00|50.79|48.39|50.88|48.48|51.02|48.62|50.79|48.39|0
1657710300000|2022-07-13 11:05:00|50.89|48.49|50.71|48.31|51.02|48.62|50.69|48.29|0
1657710600000|2022-07-13 11:10:00|50.73|48.33|50.47|48.07|50.77|48.37|50.36|47.96|0
1657710900000|2022-07-13 11:15:00|50.49|48.09|50.55|48.15|50.57|48.17|50.41|48.01|0
1657711200000|2022-07-13 11:20:00|50.53|48.13|51|48.6|51.01|48.61|50.48|48.08|0
1657711500000|2022-07-13 11:25:00|50.95|48.55|50.94|48.54|51.02|48.62|50.76|48.36|0
1657711800000|2022-07-13 11:30:00|50.97|48.57|50.79|48.39|51.06|48.66|50.76|48.36|0
1657712100000|2022-07-13 11:35:00|50.76|48.36|50.68|48.28|50.87|48.47|50.68|48.28|0
1657712400000|2022-07-13 11:40:00|50.65|48.25|50.4|48|50.65|48.25|50.32|47.92|0
1657712700000|2022-07-13 11:45:00|50.42|48.02|50.26|47.86|50.43|48.03|50.18|47.78|0
1657713000000|2022-07-13 11:50:00|50.24|47.84|50.62|48.22|51.23|48.83|50.24|47.84|0
1657713300000|2022-07-13 11:55:00|50.64|48.24|50.59|48.19|50.71|48.31|50.43|48.03|0
1657713600000|2022-07-13 12:00:00|50.61|48.21|50.15|47.75|50.76|48.36|49.84|47.44|0
1657713900000|2022-07-13 12:05:00|50.13|47.73|50.24|47.84|50.27|47.87|50.13|47.73|0
1657714200000|2022-07-13 12:10:00|50.29|47.89|50.48|48.08|50.64|48.24|50.24|47.84|0
1657714500000|2022-07-13 12:15:00|50.45|48.05|50.26|47.86|50.56|48.16|50.26|47.86|0
1657714800000|2022-07-13 12:20:00|50.21|47.81|50.1|47.7|50.21|47.81|49.91|47.51|0
1657715100000|2022-07-13 12:25:00|50.05|47.65|47.99|45.59|50.33|47.93|46.98|44.58|0
1657715400000|2022-07-13 12:30:00|50.38|47.98|57.47|55.07|58.54|56.14|50.38|47.98|0
1657715700000|2022-07-13 12:35:00|57.56|55.16|57.8|55.4|58.19|55.79|57|54.6|0
1657716000000|2022-07-13 12:40:00|57.77|55.37|58.08|55.68|58.68|56.28|57.34|54.94|0
1657716300000|2022-07-13 12:45:00|58.17|55.77|59.65|57.25|59.74|57.34|57.15|54.75|0
1657716600000|2022-07-13 12:50:00|59.71|57.31|59.52|57.12|60.15|57.75|59.37|56.97|0
1657716900000|2022-07-13 12:55:00|59.49|57.09|58.93|56.53|60.09|57.69|58.83|56.43|0
1657717200000|2022-07-13 13:00:00|59.11|56.71|57.79|55.39|59.74|57.34|57.79|55.39|0
1657717500000|2022-07-13 13:05:00|57.82|55.42|58.13|55.73|58.9|56.5|57.79|55.39|0
1657717800000|2022-07-13 13:10:00|58.1|55.7|58.66|56.26|58.66|56.26|57.79|55.39|0
1657718100000|2022-07-13 13:15:00|58.6|56.2|59.56|57.16|59.69|57.29|58.26|55.86|0
1657718400000|2022-07-13 13:20:00|59.47|57.07|59.87|57.47|60.19|57.79|59.26|56.86|0
1657718700000|2022-07-13 13:25:00|59.84|57.44|60.06|57.66|60.28|57.88|59.65|57.25|0
1657719000000|2022-07-13 13:30:00|59.97|57.57|57.6|55.2|60.5|58.1|57.06|54.66|0
1657719300000|2022-07-13 13:35:00|57.47|55.07|55.4|53|58.31|55.91|55.4|53|0
1657719600000|2022-07-13 13:40:00|55.43|53.03|56.41|54.01|56.9|54.5|55.4|53|0
1657719900000|2022-07-13 13:45:00|56.22|53.82|54.71|52.31|57.41|55.01|54.71|52.31|0
1657720200000|2022-07-13 13:50:00|54.68|52.28|55.08|52.68|55.72|53.32|54.25|51.85|0
1657720500000|2022-07-13 13:55:00|54.99|52.59|54.96|52.56|55.78|53.38|54.58|52.18|0
1657720800000|2022-07-13 14:00:00|55.05|52.65|55.49|53.09|56.6|54.2|54.75|52.35|0
1657721100000|2022-07-13 14:05:00|55.52|53.12|56.42|54.02|56.72|54.32|55.08|52.68|0
1657721400000|2022-07-13 14:10:00|56.48|54.08|55.53|53.13|56.72|54.32|55.35|52.95|0
1657721700000|2022-07-13 14:15:00|55.56|53.16|56.92|54.52|56.95|54.55|55.44|53.04|0
1657722000000|2022-07-13 14:20:00|57.01|54.61|57.93|55.53|57.99|55.59|55.8|53.4|0
1657722300000|2022-07-13 14:25:00|57.87|55.47|56.52|54.12|58.02|55.62|56.52|54.12|0
1657722600000|2022-07-13 14:30:00|56.71|54.31|55.12|52.72|56.98|54.58|54.74|52.34|0
1657722900000|2022-07-13 14:35:00|54.91|52.51|55|52.6|56.78|54.38|54.44|52.04|0
1657723200000|2022-07-13 14:40:00|55.05|52.65|53.34|50.94|55.17|52.77|53.34|50.94|0
1657723500000|2022-07-13 14:45:00|53.24|50.84|53|50.6|53.57|51.17|52.69|50.29|0
1657723800000|2022-07-13 14:50:00|52.91|50.51|52.93|50.53|53.9|51.5|51.94|49.54|0
1657724100000|2022-07-13 14:55:00|52.9|50.5|52.62|50.22|52.93|50.53|52.19|49.79|0
1657724400000|2022-07-13 15:00:00|52.59|50.19|52.73|50.33|53.1|50.7|52.33|49.93|0
1657724700000|2022-07-13 15:05:00|52.64|50.24|52.53|50.13|52.64|50.24|51.16|48.76|0
1657725000000|2022-07-13 15:10:00|52.56|50.16|52.22|49.82|52.61|50.21|52.01|49.61|0
1657725300000|2022-07-13 15:15:00|52.16|49.76|52.98|50.58|53.12|50.72|52.14|49.74|0
1657725600000|2022-07-13 15:20:00|52.89|50.49|53.18|50.78|53.18|50.78|52.55|50.15|0
1657725900000|2022-07-13 15:25:00|53.2|50.8|54.22|51.82|54.25|51.85|53.17|50.77|0
1657726200000|2022-07-13 15:30:00|54.28|51.88|54.97|52.57|54.97|52.57|54.17|51.77|0
1657726500000|2022-07-13 15:35:00|55|52.6|55|52.6|55.15|52.75|54.8|52.4|0
1657726800000|2022-07-13 15:40:00|55.03|52.63|55.29|52.89|55.38|52.98|54.76|52.36|0
1657727100000|2022-07-13 15:45:00|55.44|53.04|54.97|52.57|55.7|53.3|54.95|52.55|0
1657727400000|2022-07-13 15:50:00|54.94|52.54|54.59|52.19|55.03|52.63|53.98|51.58|0
1657727700000|2022-07-13 15:55:00|54.62|52.22|54.76|52.36|54.79|52.39|54.35|51.95|0
1657728000000|2022-07-13 16:00:00|54.7|52.3|54|51.6|54.96|52.56|53.98|51.58|0
1657728300000|2022-07-13 16:05:00|54.03|51.63|53.77|51.37|54.18|51.78|53.54|51.14|0
1657728600000|2022-07-13 16:10:00|53.8|51.4|54.76|52.36|54.85|52.45|53.8|51.4|0
1657728900000|2022-07-13 16:15:00|54.82|52.42|54.53|52.13|54.99|52.59|54.53|52.13|0
1657729200000|2022-07-13 16:20:00|54.5|52.1|54.12|51.72|54.87|52.47|54.06|51.66|0
1657729500000|2022-07-13 16:25:00|54.15|51.75|53.77|51.37|54.35|51.95|53.69|51.29|0
1657729800000|2022-07-13 16:30:00|53.75|51.35|53.46|51.06|54.03|51.63|53.26|50.86|0
1657730100000|2022-07-13 16:35:00|53.54|51.14|52.57|50.17|53.93|51.53|52.57|50.17|0
1657730400000|2022-07-13 16:40:00|52.52|50.12|52.84|50.44|53.11|50.71|52.52|50.12|0
1657730700000|2022-07-13 16:45:00|52.88|50.48|52.74|50.34|53.14|50.74|52.63|50.23|0
1657731000000|2022-07-13 16:50:00|52.77|50.37|52.29|49.89|52.99|50.59|52.23|49.83|0
1657731300000|2022-07-13 16:55:00|52.2|49.8|51.98|49.58|52.57|50.17|51.98|49.58|0
1657731600000|2022-07-13 17:00:00|51.95|49.55|51.27|48.87|52.4|50|50.79|48.39|0
1657731900000|2022-07-13 17:05:00|51.2|48.8|51.67|49.27|51.89|49.49|50.96|48.56|0
1657732200000|2022-07-13 17:10:00|51.72|49.32|52|49.6|52.3|49.9|51.28|48.88|0
1657732500000|2022-07-13 17:15:00|51.94|49.54|53.34|50.94|53.54|51.14|51.94|49.54|0
1657732800000|2022-07-13 17:20:00|53.31|50.91|52.91|50.51|53.56|51.16|52.91|50.51|0
1657733100000|2022-07-13 17:25:00|52.94|50.54|52.94|50.54|53.42|51.02|52.89|50.49|0
1657733400000|2022-07-13 17:30:00|52.97|50.57|53.3|50.9|53.62|51.22|52.97|50.57|0
1657733700000|2022-07-13 17:35:00|53.33|50.93|53.79|51.39|53.84|51.44|53.28|50.88|0
1657734000000|2022-07-13 17:40:00|53.81|51.41|53.13|50.73|53.81|51.41|53.02|50.62|0
1657734300000|2022-07-13 17:45:00|53.05|50.65|52.71|50.31|53.24|50.84|52.61|50.21|0
1657734600000|2022-07-13 17:50:00|52.68|50.28|53.07|50.67|53.07|50.67|52.54|50.14|0
1657734900000|2022-07-13 17:55:00|53.16|50.76|52.79|50.39|53.24|50.84|52.7|50.3|0
1657735200000|2022-07-13 18:00:00|52.82|50.42|55.31|52.91|55.37|52.97|52.82|50.42|0
1657735500000|2022-07-13 18:05:00|55.4|53|54.32|51.92|55.4|53|53.29|50.89|0
1657735800000|2022-07-13 18:10:00|54.29|51.89|53.4|51|54.38|51.98|53.37|50.97|0
1657736100000|2022-07-13 18:15:00|53.43|51.03|53.34|50.94|54.17|51.77|53.31|50.91|0
1657736400000|2022-07-13 18:20:00|53.4|51|52.94|50.54|53.82|51.42|52.77|50.37|0
1657736700000|2022-07-13 18:25:00|52.85|50.45|53.64|51.24|53.73|51.33|52.06|49.66|0
1657737000000|2022-07-13 18:30:00|54.72|52.32|50.06|47.66|55.12|52.72|49.35|46.95|0
1657737300000|2022-07-13 18:35:00|50.01|47.61|49.87|47.47|50.39|47.99|49.82|47.42|0
1657737600000|2022-07-13 18:40:00|49.84|47.44|50.22|47.82|50.22|47.82|49.68|47.28|0
1657737900000|2022-07-13 18:45:00|50.11|47.71|50.58|48.18|50.92|48.52|49.79|47.39|0
1657738200000|2022-07-13 18:50:00|50.56|48.16|50.72|48.32|50.75|48.35|50.07|47.67|0
1657738500000|2022-07-13 18:55:00|50.75|48.35|49.82|47.42|51.22|48.82|49.76|47.36|0
1657738800000|2022-07-13 19:00:00|49.79|47.39|49.9|47.5|50.39|47.99|49.68|47.28|0
1657739100000|2022-07-13 19:05:00|49.91|47.51|50.84|48.44|51.21|48.81|49.9|47.5|0
1657739400000|2022-07-13 19:10:00|50.91|48.51|50.36|47.96|50.96|48.56|50.22|47.82|0
1657739700000|2022-07-13 19:15:00|50.38|47.98|50.18|47.78|50.66|48.26|50.14|47.74|0
1657740000000|2022-07-13 19:20:00|50.16|47.76|50.44|48.04|50.63|48.23|50.05|47.65|0
1657740300000|2022-07-13 19:25:00|50.46|48.06|50.98|48.58|51.04|48.64|50.46|48.06|0
1657740600000|2022-07-13 19:30:00|51.04|48.64|51.87|49.47|51.93|49.53|50.82|48.42|0
1657740900000|2022-07-13 19:35:00|51.28|48.88|51.59|49.19|52.32|49.92|51.22|48.82|0
1657741200000|2022-07-13 19:40:00|51.64|49.24|52.31|49.91|52.4|50|51.64|49.24|0
1657741500000|2022-07-13 19:45:00|52.34|49.94|52.26|49.86|52.63|50.23|52.12|49.72|0
1657741800000|2022-07-13 19:50:00|52.43|50.03|52.14|49.74|52.8|50.4|51.97|49.57|0
1657742100000|2022-07-13 19:55:00|52.16|49.76|52.79|50.39|52.85|50.45|51.78|49.38|0
1657742400000|2022-07-13 20:00:00|52.88|50.48|52.85|50.45|53.02|50.62|52.71|50.31|0
1657742700000|2022-07-13 20:05:00|52.88|50.48|53.07|50.67|53.16|50.76|52.82|50.42|0
1657743000000|2022-07-13 20:10:00|53.02|50.62|53.42|51.02|53.42|51.02|52.9|50.5|0
1657743300000|2022-07-13 20:15:00|53.59|50.79|53.82|51.02|53.82|51.02|53.5|50.7|0
1657743600000|2022-07-13 20:20:00|53.85|51.05|53.79|50.99|53.87|51.07|53.76|50.96|0
1657743900000|2022-07-13 20:25:00|53.84|51.04|53.7|50.9|53.93|51.13|53.7|50.9|0
1657744200000|2022-07-13 20:30:00|53.73|50.93|53.7|50.9|53.73|50.93|53.64|50.84|0
1657744500000|2022-07-13 20:35:00|53.67|50.87|53.78|50.98|53.9|51.1|53.67|50.87|0
1657744800000|2022-07-13 20:40:00|53.77|50.97|53.89|51.09|53.89|51.09|53.72|50.92|0
1657745100000|2022-07-13 20:45:00|53.87|51.07|53.95|51.15|54.01|51.21|53.84|51.04|0
1657745400000|2022-07-13 20:50:00|53.92|51.12|53.8|51|54.01|51.21|53.78|50.98|0
1657745700000|2022-07-13 20:55:00|53.83|51.03|53.89|51.09|54.81|52.01|53.75|50.95|0
1657746000000|2022-07-13 21:00:00|53.92|51.12|53.93|51.13|53.95|51.15|53.92|51.12|0
1657746300000|2022-07-13 21:05:00|53.94|51.14|53.94|51.14|53.94|51.14|53.92|51.12|0
1657746600000|2022-07-13 21:10:00|53.95|51.15|54|51.2|54.05|51.25|53.94|51.14|0
1657746900000|2022-07-13 21:15:00|54.01|51.21|54.03|51.23|54.06|51.26|54.01|51.21|0
1657747200000|2022-07-13 21:20:00|54.01|51.21|54.03|51.23|54.03|51.23|53.99|51.19|0
1657747500000|2022-07-13 21:25:00|53.99|51.19|53.99|51.19|54|51.2|53.98|51.18|0
1657747800000|2022-07-13 21:30:00|53.98|51.18|54|51.2|54|51.2|53.96|51.16|0
1657748100000|2022-07-13 21:35:00|54.01|51.21|53.99|51.19|54.01|51.21|53.98|51.18|0
1657748400000|2022-07-13 21:40:00|53.98|51.18|53.98|51.18|53.98|51.18|53.98|51.18|0
1657748700000|2022-07-13 21:45:00|53.96|51.16|53.97|51.17|53.99|51.19|53.96|51.16|0
1657749000000|2022-07-13 21:50:00|53.98|51.18|53.98|51.18|53.99|51.19|53.97|51.17|0
1657749300000|2022-07-13 21:55:00|53.99|51.19|53.99|51.19|54.01|51.21|53.98|51.18|0
1657749600000|2022-07-13 22:00:00|54.07|51.27|54.08|51.28|54.24|51.44|53.9|51.1|0
1657749900000|2022-07-13 22:05:00|54.12|51.32|54.43|51.63|54.48|51.68|54.11|51.31|0
1657750200000|2022-07-13 22:10:00|54.44|51.64|54.29|51.49|54.45|51.65|54.28|51.48|0
1657750500000|2022-07-13 22:15:00|54.31|51.51|54.22|51.42|54.31|51.51|54.15|51.35|0
1657750800000|2022-07-13 22:20:00|54.19|51.39|54.25|51.45|54.33|51.53|54.16|51.36|0
1657751100000|2022-07-13 22:25:00|54.24|51.44|54.24|51.44|54.46|51.66|54.21|51.41|0
1657751400000|2022-07-13 22:30:00|54.27|51.47|54.74|51.94|54.74|51.94|54.24|51.44|0
1657751700000|2022-07-13 22:35:00|54.71|51.91|55.21|52.41|55.24|52.44|54.71|51.91|0
1657752000000|2022-07-13 22:40:00|55.15|52.35|55.27|52.47|55.27|52.47|55|52.2|0
1657752300000|2022-07-13 22:45:00|55.24|52.44|55.22|52.42|55.44|52.64|55.06|52.26|0
1657752600000|2022-07-13 22:50:00|55.2|52.4|55.08|52.28|55.2|52.4|54.91|52.11|0
1657752900000|2022-07-13 22:55:00|55.07|52.27|55.07|52.27|55.13|52.33|55|52.2|0
1657753200000|2022-07-13 23:00:00|55.05|52.25|54.84|52.04|55.11|52.31|54.7|51.9|0
1657753500000|2022-07-13 23:05:00|54.87|52.07|54.84|52.04|54.99|52.19|54.83|52.03|0
1657753800000|2022-07-13 23:10:00|54.87|52.07|55.46|52.66|55.49|52.69|54.87|52.07|0
1657754100000|2022-07-13 23:15:00|55.49|52.69|55.61|52.81|55.61|52.81|55.4|52.6|0
1657754400000|2022-07-13 23:20:00|55.58|52.78|55.31|52.51|55.61|52.81|55.28|52.48|0
1657754700000|2022-07-13 23:25:00|55.28|52.48|55.49|52.69|55.52|52.72|55.27|52.47|0
1657755000000|2022-07-13 23:30:00|55.52|52.72|55.4|52.6|55.52|52.72|55.25|52.45|0
1657755300000|2022-07-13 23:35:00|55.38|52.58|56.08|53.28|56.08|53.28|55.37|52.57|0
1657755600000|2022-07-13 23:40:00|56.07|53.27|56.06|53.26|56.32|53.52|56.05|53.25|0
1657755900000|2022-07-13 23:45:00|56.08|53.28|56.11|53.31|56.26|53.46|56.05|53.25|0
1657756200000|2022-07-13 23:50:00|56.09|53.29|55.94|53.14|56.14|53.34|55.81|53.01|0
1657756500000|2022-07-13 23:55:00|55.92|53.12|55.89|53.09|55.94|53.14|55.8|53|0
1657756800000|2022-07-14 00:00:00|55.92|53.12|55.44|52.64|56.28|53.48|55.41|52.61|0
1657757100000|2022-07-14 00:05:00|55.38|52.58|55.38|52.58|55.53|52.73|55.32|52.52|0
1657757400000|2022-07-14 00:10:00|55.35|52.55|55.32|52.52|55.53|52.73|55.29|52.49|0
1657757700000|2022-07-14 00:15:00|55.38|52.58|54.95|52.15|55.38|52.58|54.88|52.08|0
1657758000000|2022-07-14 00:20:00|54.96|52.16|55.08|52.28|55.11|52.31|54.79|51.99|0
1657758300000|2022-07-14 00:25:00|55.05|52.25|55.11|52.31|55.23|52.43|54.96|52.16|0
1657758600000|2022-07-14 00:30:00|55.14|52.34|55.11|52.31|55.17|52.37|54.9|52.1|0
1657758900000|2022-07-14 00:35:00|55.09|52.29|55.1|52.3|55.28|52.48|55.02|52.22|0
1657759200000|2022-07-14 00:40:00|55.07|52.27|55.04|52.24|55.1|52.3|54.9|52.1|0
1657759500000|2022-07-14 00:45:00|55.03|52.23|55.1|52.3|55.28|52.48|55.03|52.23|0
1657759800000|2022-07-14 00:50:00|55.07|52.27|54.97|52.17|55.13|52.33|54.86|52.06|0
1657760100000|2022-07-14 00:55:00|54.92|52.12|55.04|52.24|55.04|52.24|54.83|52.03|0
1657760400000|2022-07-14 01:00:00|55.01|52.21|54.86|52.06|55.16|52.36|54.86|52.06|0
1657760700000|2022-07-14 01:05:00|54.89|52.09|54.89|52.09|55.06|52.26|54.89|52.09|0
1657761000000|2022-07-14 01:10:00|54.86|52.06|54.8|52|54.94|52.14|54.68|51.88|0
1657761300000|2022-07-14 01:15:00|54.74|51.94|54.55|51.75|54.77|51.97|54.44|51.64|0
1657761600000|2022-07-14 01:20:00|54.53|51.73|54.35|51.55|54.59|51.79|54.24|51.44|0
1657761900000|2022-07-14 01:25:00|54.4|51.6|54.41|51.61|54.44|51.64|54.29|51.49|0
1657762200000|2022-07-14 01:30:00|54.38|51.58|54.47|51.67|54.61|51.81|54.32|51.52|0
1657762500000|2022-07-14 01:35:00|54.5|51.7|54.41|51.61|54.61|51.81|54.33|51.53|0
1657762800000|2022-07-14 01:40:00|54.39|51.59|54.49|51.69|54.61|51.81|54.39|51.59|0
1657763100000|2022-07-14 01:45:00|54.48|51.68|54.7|51.9|54.7|51.9|54.42|51.62|0
1657763400000|2022-07-14 01:50:00|54.68|51.88|54.64|51.84|54.87|52.07|54.61|51.81|0
1657763700000|2022-07-14 01:55:00|54.65|51.85|54.21|51.41|54.65|51.85|53.95|51.15|0
1657764000000|2022-07-14 02:00:00|54.14|51.34|54.16|51.36|54.25|51.45|54.05|51.25|0
1657764300000|2022-07-14 02:05:00|54.15|51.35|54.08|51.28|54.19|51.39|53.95|51.15|0
1657764600000|2022-07-14 02:10:00|54.09|51.29|54.1|51.3|54.15|51.35|53.96|51.16|0
1657764900000|2022-07-14 02:15:00|54.13|51.33|54.25|51.45|54.3|51.5|54.07|51.27|0
1657765200000|2022-07-14 02:20:00|54.22|51.42|53.98|51.18|54.23|51.43|53.95|51.15|0
1657765500000|2022-07-14 02:25:00|53.95|51.15|54.01|51.21|54.07|51.27|53.91|51.11|0
1657765800000|2022-07-14 02:30:00|54.04|51.24|53.78|50.98|54.07|51.27|53.66|50.86|0
1657766100000|2022-07-14 02:35:00|53.76|50.96|53.46|50.66|53.76|50.96|53.4|50.6|0
1657766400000|2022-07-14 02:40:00|53.51|50.71|53.57|50.77|53.66|50.86|53.34|50.54|0
1657766700000|2022-07-14 02:45:00|53.56|50.76|53.71|50.91|53.8|51|53.54|50.74|0
1657767000000|2022-07-14 02:50:00|53.68|50.88|53.86|51.06|53.86|51.06|53.63|50.83|0
1657767300000|2022-07-14 02:55:00|53.83|51.03|53.74|50.94|53.83|51.03|53.68|50.88|0
1657767600000|2022-07-14 03:00:00|53.71|50.91|53.48|50.68|53.74|50.94|53.48|50.68|0
1657767900000|2022-07-14 03:05:00|53.51|50.71|53.39|50.59|53.56|50.76|53.25|50.45|0
1657768200000|2022-07-14 03:10:00|53.36|50.56|53.4|50.6|53.56|50.76|53.32|50.52|0
1657768500000|2022-07-14 03:15:00|53.39|50.59|53.5|50.7|53.5|50.7|53.37|50.57|0
1657768800000|2022-07-14 03:20:00|53.49|50.69|53.24|50.44|53.49|50.69|53.1|50.3|0
1657769100000|2022-07-14 03:25:00|53.23|50.43|53.01|50.21|53.24|50.44|52.87|50.07|0
1657769400000|2022-07-14 03:30:00|53.02|50.22|53.04|50.24|53.15|50.35|52.95|50.15|0
1657769700000|2022-07-14 03:35:00|53.01|50.21|53.15|50.35|53.18|50.38|52.92|50.12|0
1657770000000|2022-07-14 03:40:00|53.14|50.34|52.98|50.18|53.23|50.43|52.78|49.98|0
1657770300000|2022-07-14 03:45:00|52.95|50.15|53.17|50.37|53.17|50.37|52.89|50.09|0
1657770600000|2022-07-14 03:50:00|53.15|50.35|53.23|50.43|53.26|50.46|53.09|50.29|0
1657770900000|2022-07-14 03:55:00|53.29|50.49|53.23|50.43|53.34|50.54|53.2|50.4|0
1657771200000|2022-07-14 04:00:00|53.19|50.39|53.14|50.34|53.2|50.4|53.03|50.23|0
1657771500000|2022-07-14 04:05:00|53.15|50.35|53.37|50.57|53.42|50.62|53.14|50.34|0
1657771800000|2022-07-14 04:10:00|53.38|50.58|53.45|50.65|53.48|50.68|53.28|50.48|0
1657772100000|2022-07-14 04:15:00|53.42|50.62|53.28|50.48|53.42|50.62|53.19|50.39|0
1657772400000|2022-07-14 04:20:00|53.31|50.51|53.33|50.53|53.42|50.62|53.3|50.5|0
1657772700000|2022-07-14 04:25:00|53.32|50.52|53.22|50.42|53.36|50.56|53.16|50.36|0
1657773000000|2022-07-14 04:30:00|53.2|50.4|53.06|50.26|53.22|50.42|53.04|50.24|0
1657773300000|2022-07-14 04:35:00|53.07|50.27|53.07|50.27|53.11|50.31|52.97|50.17|0
1657773600000|2022-07-14 04:40:00|53.04|50.24|53.05|50.25|53.07|50.27|53.01|50.21|0
1657773900000|2022-07-14 04:45:00|53.04|50.24|52.95|50.15|53.07|50.27|52.83|50.03|0
1657774200000|2022-07-14 04:50:00|52.94|50.14|53.09|50.29|53.15|50.35|52.91|50.11|0
1657774500000|2022-07-14 04:55:00|53.06|50.26|53.09|50.29|53.15|50.35|53.01|50.21|0
1657774800000|2022-07-14 05:00:00|53.05|50.25|52.92|50.12|53.19|50.39|52.86|50.06|0
1657775100000|2022-07-14 05:05:00|52.89|50.09|53|50.2|53.03|50.23|52.8|50|0
1657775400000|2022-07-14 05:10:00|53.02|50.22|52.97|50.17|53.09|50.29|52.94|50.14|0
1657775700000|2022-07-14 05:15:00|53|50.2|53.06|50.26|53.11|50.31|52.86|50.06|0
1657776000000|2022-07-14 05:20:00|53.07|50.27|53.37|50.57|53.43|50.63|53.06|50.26|0
1657776300000|2022-07-14 05:25:00|53.4|50.6|53.37|50.57|53.51|50.71|53.31|50.51|0
1657776600000|2022-07-14 05:30:00|53.35|50.55|53.28|50.48|53.45|50.65|53.25|50.45|0
1657776900000|2022-07-14 05:35:00|53.29|50.49|53.61|50.81|53.61|50.81|53.28|50.48|0
1657777200000|2022-07-14 05:40:00|53.59|50.79|54.05|51.25|54.05|51.25|53.59|50.79|0
1657777500000|2022-07-14 05:45:00|54.08|51.28|54.02|51.22|54.17|51.37|53.97|51.17|0
1657777800000|2022-07-14 05:50:00|54.01|51.21|54.17|51.37|54.25|51.45|53.97|51.17|0
1657778100000|2022-07-14 05:55:00|54.15|51.35|54.15|51.35|54.27|51.47|54.02|51.22|0
1657778400000|2022-07-14 06:00:00|54.11|51.31|54.41|51.61|54.6|51.8|54.02|51.22|0
1657778700000|2022-07-14 06:05:00|54.43|51.63|53.89|51.09|54.45|51.65|53.81|51.01|0
1657779000000|2022-07-14 06:10:00|53.9|51.1|53.81|51.01|53.99|51.19|53.67|50.87|0
1657779300000|2022-07-14 06:15:00|53.84|51.04|54.35|51.55|54.36|51.56|53.84|51.04|0
1657779600000|2022-07-14 06:20:00|54.33|51.53|54.42|51.62|54.75|51.95|54.03|51.23|0
1657779900000|2022-07-14 06:25:00|54.88|52.08|54.82|52.02|55.02|52.22|54.64|51.84|0
1657780200000|2022-07-14 06:30:00|54.91|52.11|55.2|52.4|55.32|52.52|54.79|51.99|0
1657780500000|2022-07-14 06:35:00|55.17|52.37|55.23|52.43|55.35|52.55|55.11|52.31|0
1657780800000|2022-07-14 06:40:00|55.26|52.46|55.08|52.28|55.31|52.51|55.02|52.22|0
1657781100000|2022-07-14 06:45:00|55.11|52.31|54.48|51.68|55.11|52.31|54.42|51.62|0
1657781400000|2022-07-14 06:50:00|54.51|51.71|54.65|51.85|54.65|51.85|54.42|51.62|0
1657781700000|2022-07-14 06:55:00|54.68|51.88|54.68|51.88|54.8|52|54.45|51.65|0
1657782000000|2022-07-14 07:00:00|54.65|51.85|54.82|52.02|54.84|52.04|54.24|51.44|0
1657782300000|2022-07-14 07:05:00|54.68|52.28|55.57|53.17|55.6|53.2|54.65|52.25|0
1657782600000|2022-07-14 07:10:00|55.6|53.2|55.47|53.07|55.86|53.46|55.12|52.72|0
1657782900000|2022-07-14 07:15:00|55.49|53.09|54.78|52.38|55.59|53.19|54.51|52.11|0
1657783200000|2022-07-14 07:20:00|54.75|52.35|54.08|51.68|54.93|52.53|54.08|51.68|0
1657783500000|2022-07-14 07:25:00|54.09|51.69|54.05|51.65|54.31|51.91|53.86|51.46|0
1657783800000|2022-07-14 07:30:00|54.09|51.69|54.53|52.13|54.65|52.25|53.9|51.5|0
1657784100000|2022-07-14 07:35:00|54.49|52.09|54.5|52.1|54.54|52.14|53.87|51.47|0
1657784400000|2022-07-14 07:40:00|54.54|52.14|54.57|52.17|54.81|52.41|54.26|51.86|0
1657784700000|2022-07-14 07:45:00|54.59|52.19|55.18|52.78|55.18|52.78|54.56|52.16|0
1657785000000|2022-07-14 07:50:00|55.15|52.75|55.43|53.03|55.55|53.15|55.04|52.64|0
1657785300000|2022-07-14 07:55:00|55.37|52.97|55.54|53.14|55.66|53.26|55.28|52.88|0
1657785600000|2022-07-14 08:00:00|55.53|53.13|55.04|52.64|55.93|53.53|54.92|52.52|0
1657785900000|2022-07-14 08:05:00|54.98|52.58|55.09|52.69|55.42|53.02|54.98|52.58|0
1657786200000|2022-07-14 08:10:00|55.03|52.63|55.15|52.75|55.36|52.96|55|52.6|0
1657786500000|2022-07-14 08:15:00|55.12|52.72|55.27|52.87|55.57|53.17|55|52.6|0
1657786800000|2022-07-14 08:20:00|55.24|52.84|56.24|53.84|56.24|53.84|55.24|52.84|0
1657787100000|2022-07-14 08:25:00|56.26|53.86|56.13|53.73|56.35|53.95|56.01|53.61|0
1657787400000|2022-07-14 08:30:00|56.24|53.84|56.56|54.16|56.67|54.27|56.24|53.84|0
1657787700000|2022-07-14 08:35:00|56.53|54.13|57.02|54.62|57.02|54.62|55.61|53.21|0
1657788000000|2022-07-14 08:40:00|57|54.6|57.79|55.39|57.79|55.39|56.94|54.54|0
1657788300000|2022-07-14 08:45:00|57.82|55.42|58.05|55.65|58.43|56.03|57.26|54.86|0
1657788600000|2022-07-14 08:50:00|58.08|55.68|58.26|55.86|58.42|56.02|57.92|55.52|0
1657788900000|2022-07-14 08:55:00|58.3|55.9|58.11|55.71|58.51|56.11|57.58|55.18|0
1657789200000|2022-07-14 09:00:00|58.09|55.69|57.81|55.41|58.23|55.83|57.81|55.41|0
1657789500000|2022-07-14 09:05:00|57.83|55.43|57.67|55.27|58.01|55.61|57.67|55.27|0
1657789800000|2022-07-14 09:10:00|57.65|55.25|57.84|55.44|57.9|55.5|57.51|55.11|0
1657790100000|2022-07-14 09:15:00|57.82|55.42|57.99|55.59|58.16|55.76|57.74|55.34|0
1657790400000|2022-07-14 09:20:00|58.01|55.61|58.22|55.82|58.33|55.93|57.76|55.36|0
1657790700000|2022-07-14 09:25:00|58.24|55.84|57.91|55.51|58.24|55.84|57.66|55.26|0
1657791000000|2022-07-14 09:30:00|57.92|55.52|58.05|55.65|58.09|55.69|57.57|55.17|0
1657791300000|2022-07-14 09:35:00|58.02|55.62|57.72|55.32|58.19|55.79|57.69|55.29|0
1657791600000|2022-07-14 09:40:00|57.7|55.3|57.28|54.88|57.81|55.41|57.18|54.78|0
1657791900000|2022-07-14 09:45:00|57.31|54.91|57.16|54.76|57.34|54.94|57.16|54.76|0
1657792200000|2022-07-14 09:50:00|57.19|54.79|56.88|54.48|57.5|55.1|56.88|54.48|0
1657792500000|2022-07-14 09:55:00|56.91|54.51|56.94|54.54|57.5|55.1|56.36|53.96|0
1657792800000|2022-07-14 10:00:00|56.95|54.55|56.09|53.69|57.18|54.78|56.09|53.69|0
1657793100000|2022-07-14 10:05:00|56.06|53.66|56.12|53.72|56.12|53.72|55.79|53.39|0
1657793400000|2022-07-14 10:10:00|56.15|53.75|56.42|54.02|56.54|54.14|56.03|53.63|0
1657793700000|2022-07-14 10:15:00|56.44|54.04|56.43|54.03|56.57|54.17|56.18|53.78|0
1657794000000|2022-07-14 10:20:00|56.45|54.05|56.52|54.12|56.6|54.2|56.11|53.71|0
1657794300000|2022-07-14 10:25:00|56.57|54.17|56.42|54.02|56.57|54.17|56.34|53.94|0
1657794600000|2022-07-14 10:30:00|56.4|54|56.26|53.86|56.63|54.23|56.23|53.83|0
1657794900000|2022-07-14 10:35:00|56.23|53.83|56.17|53.77|56.38|53.98|56.06|53.66|0
1657795200000|2022-07-14 10:40:00|56.2|53.8|56.5|54.1|56.55|54.15|56.02|53.62|0
1657795500000|2022-07-14 10:45:00|56.44|54.04|57.28|54.88|57.36|54.96|55.98|53.58|0
1657795800000|2022-07-14 10:50:00|57.26|54.86|57.32|54.92|57.82|55.42|57.26|54.86|0
1657796100000|2022-07-14 10:55:00|57.17|54.77|56.85|54.45|57.59|55.19|56.42|54.02|0
1657796400000|2022-07-14 11:00:00|56.74|54.34|56.43|54.03|56.82|54.42|56.11|53.71|0
1657796700000|2022-07-14 11:05:00|56.42|54.02|56.69|54.29|56.92|54.52|56.34|53.94|0
1657797000000|2022-07-14 11:10:00|56.75|54.35|56.58|54.18|57.12|54.72|56.54|54.14|0
1657797300000|2022-07-14 11:15:00|56.6|54.2|56.52|54.12|56.81|54.41|56.38|53.98|0
1657797600000|2022-07-14 11:20:00|56.53|54.13|56.56|54.16|56.87|54.47|56.38|53.98|0
1657797900000|2022-07-14 11:25:00|56.61|54.21|56.7|54.3|57.12|54.72|56.59|54.19|0
1657798200000|2022-07-14 11:30:00|56.41|54.01|56.9|54.5|57.33|54.93|56.16|53.76|0
1657798500000|2022-07-14 11:35:00|56.96|54.56|57.18|54.78|57.36|54.96|56.96|54.56|0
1657798800000|2022-07-14 11:40:00|57.24|54.84|57.3|54.9|57.35|54.95|56.74|54.34|0
1657799100000|2022-07-14 11:45:00|57.33|54.93|57.58|55.18|57.71|55.31|56.92|54.52|0
1657799400000|2022-07-14 11:50:00|57.61|55.21|57.71|55.31|57.77|55.37|57.46|55.06|0
1657799700000|2022-07-14 11:55:00|57.67|55.27|57.7|55.3|57.83|55.43|57.46|55.06|0
1657800000000|2022-07-14 12:00:00|57.72|55.32|58.24|55.84|58.41|56.01|57.39|54.99|0
1657800300000|2022-07-14 12:05:00|58.22|55.82|58.52|56.12|59.56|57.16|57.99|55.59|0
1657800600000|2022-07-14 12:10:00|58.49|56.09|58.05|55.65|58.49|56.09|57.96|55.56|0
1657800900000|2022-07-14 12:15:00|58.07|55.67|57.82|55.42|58.15|55.75|57.77|55.37|0
1657801200000|2022-07-14 12:20:00|57.83|55.43|57.89|55.49|57.96|55.56|57.49|55.09|0
1657801500000|2022-07-14 12:25:00|57.94|55.54|57.78|55.38|58.06|55.66|57.7|55.3|0
1657801800000|2022-07-14 12:30:00|57.8|55.4|56.17|53.77|58.79|56.39|56.05|53.65|0
1657802100000|2022-07-14 12:35:00|56.15|53.75|55.98|53.58|56.57|54.17|55.64|53.24|0
1657802400000|2022-07-14 12:40:00|55.92|53.52|57.03|54.63|57.07|54.67|55.92|53.52|0
1657802700000|2022-07-14 12:45:00|57.1|54.7|57.25|54.85|57.56|55.16|56.97|54.57|0
1657803000000|2022-07-14 12:50:00|57.28|54.88|57.03|54.63|57.4|55|56.91|54.51|0
1657803300000|2022-07-14 12:55:00|57.06|54.66|57.25|54.85|57.68|55.28|56.97|54.57|0
1657803600000|2022-07-14 13:00:00|57.29|54.89|57.01|54.61|57.56|55.16|56.87|54.47|0
1657803900000|2022-07-14 13:05:00|57.03|54.63|57.83|55.43|57.87|55.47|56.9|54.5|0
1657804200000|2022-07-14 13:10:00|57.79|55.39|58.47|56.07|58.72|56.32|57.55|55.15|0
1657804500000|2022-07-14 13:15:00|58.5|56.1|57.96|55.56|58.5|56.1|57.87|55.47|0
1657804800000|2022-07-14 13:20:00|58.03|55.63|57.78|55.38|58.08|55.68|57.59|55.19|0
1657805100000|2022-07-14 13:25:00|57.81|55.41|58.1|55.7|58.12|55.72|57.49|55.09|0
1657805400000|2022-07-14 13:30:00|58.15|55.75|58.68|56.28|59.06|56.66|57.28|54.88|0
1657805700000|2022-07-14 13:35:00|58.6|56.2|59.93|57.53|60.09|57.69|58.49|56.09|0
1657806000000|2022-07-14 13:40:00|60.12|57.72|59.97|57.57|60.54|58.14|59.18|56.78|0
1657806300000|2022-07-14 13:45:00|60|57.6|58.97|56.57|60.06|57.66|58.53|56.13|0
1657806600000|2022-07-14 13:50:00|59.03|56.63|58.71|56.31|59.26|56.86|57.95|55.55|0
1657806900000|2022-07-14 13:55:00|58.65|56.25|59.41|57.01|59.41|57.01|58.36|55.96|0
1657807200000|2022-07-14 14:00:00|59.48|57.08|60.71|58.31|60.74|58.34|59.48|57.08|0
1657807500000|2022-07-14 14:05:00|60.42|58.02|60.81|58.41|61.07|58.67|60.39|57.99|0
1657807800000|2022-07-14 14:10:00|60.87|58.47|60.54|58.14|61.3|58.9|60.44|58.04|0
1657808100000|2022-07-14 14:15:00|60.57|58.17|61.23|58.83|61.46|59.06|60.31|57.91|0
1657808400000|2022-07-14 14:20:00|61.27|58.87|60.48|58.08|61.27|58.87|60.32|57.92|0
1657808700000|2022-07-14 14:25:00|60.58|58.18|60.41|58.01|60.81|58.41|60.12|57.72|0
1657809000000|2022-07-14 14:30:00|60.45|58.05|60.57|58.17|61.03|58.63|59.57|57.17|0
1657809300000|2022-07-14 14:35:00|60.54|58.14|59.89|57.49|60.64|58.24|59.83|57.43|0
1657809600000|2022-07-14 14:40:00|59.92|57.52|59.76|57.36|59.92|57.52|59.25|56.85|0
1657809900000|2022-07-14 14:45:00|59.83|57.43|59.47|57.07|60.25|57.85|59.39|56.99|0
1657810200000|2022-07-14 14:50:00|59.34|56.94|59.23|56.83|60.26|57.86|59.15|56.75|0
1657810500000|2022-07-14 14:55:00|59.35|56.95|60.09|57.69|60.35|57.95|59.32|56.92|0
1657810800000|2022-07-14 15:00:00|59.77|57.37|59.48|57.08|60.12|57.72|58.75|56.35|0
1657811100000|2022-07-14 15:05:00|59.54|57.14|58.43|56.03|59.57|57.17|58.43|56.03|0
1657811400000|2022-07-14 15:10:00|58.49|56.09|58.84|56.44|59.03|56.63|58.24|55.84|0
1657811700000|2022-07-14 15:15:00|58.9|56.5|58.14|55.74|59.38|56.98|58.11|55.71|0
1657812000000|2022-07-14 15:20:00|58.17|55.77|57.89|55.49|58.39|55.99|57.33|54.93|0
1657812300000|2022-07-14 15:25:00|57.92|55.52|57.61|55.21|58.02|55.62|57.55|55.15|0
1657812600000|2022-07-14 15:30:00|57.67|55.27|58.1|55.7|59.02|56.62|57.42|55.02|0
1657812900000|2022-07-14 15:35:00|58.07|55.67|57.75|55.35|58.5|56.1|57.53|55.13|0
1657813200000|2022-07-14 15:40:00|57.74|55.34|55.91|53.51|57.74|55.34|55.4|53|0
1657813500000|2022-07-14 15:45:00|55.97|53.57|56.55|54.15|57.11|54.71|55.79|53.39|0
1657813800000|2022-07-14 15:50:00|56.58|54.18|56.67|54.27|56.76|54.36|56.09|53.69|0
1657814100000|2022-07-14 15:55:00|56.64|54.24|56.24|53.84|56.85|54.45|56|53.6|0
1657814400000|2022-07-14 16:00:00|56.18|53.78|56.39|53.99|56.66|54.26|55.97|53.57|0
1657814700000|2022-07-14 16:05:00|56.42|54.02|56.97|54.57|57.15|54.75|56.39|53.99|0
1657815000000|2022-07-14 16:10:00|56.91|54.51|56.03|53.63|57|54.6|55.85|53.45|0
1657815300000|2022-07-14 16:15:00|55.97|53.57|56.06|53.66|56.58|54.18|55.64|53.24|0
1657815600000|2022-07-14 16:20:00|56.12|53.72|56.55|54.15|56.55|54.15|55.67|53.27|0
1657815900000|2022-07-14 16:25:00|56.49|54.09|57.44|55.04|57.47|55.07|56.49|54.09|0
1657816200000|2022-07-14 16:30:00|57.38|54.98|57.16|54.76|57.38|54.98|56.76|54.36|0
1657816500000|2022-07-14 16:35:00|57.19|54.79|57.1|54.7|57.42|55.02|56.97|54.57|0
1657816800000|2022-07-14 16:40:00|57.07|54.67|57.47|55.07|57.75|55.35|57.07|54.67|0
1657817100000|2022-07-14 16:45:00|57.4|55|58.62|56.22|58.65|56.25|57.31|54.91|0
1657817400000|2022-07-14 16:50:00|58.65|56.25|57.8|55.4|58.75|56.35|57.2|54.8|0
1657817700000|2022-07-14 16:55:00|57.77|55.37|57.54|55.14|58.09|55.69|57.49|55.09|0
1657818000000|2022-07-14 17:00:00|57.52|55.12|57.96|55.56|58.15|55.75|57.46|55.06|0
1657818300000|2022-07-14 17:05:00|58.02|55.62|57.52|55.12|58.4|56|57.49|55.09|0
1657818600000|2022-07-14 17:10:00|57.55|55.15|57.58|55.18|58.53|56.13|57.55|55.15|0
1657818900000|2022-07-14 17:15:00|57.61|55.21|56.65|54.25|57.86|55.46|56.44|54.04|0
1657819200000|2022-07-14 17:20:00|56.57|54.17|56.48|54.08|56.85|54.45|56.22|53.82|0
1657819500000|2022-07-14 17:25:00|56.54|54.14|55.9|53.5|56.54|54.14|55.8|53.4|0
1657819800000|2022-07-14 17:30:00|55.93|53.53|56.75|54.35|56.81|54.41|55.93|53.53|0
1657820100000|2022-07-14 17:35:00|56.78|54.38|56.04|53.64|56.78|54.38|55.89|53.49|0
1657820400000|2022-07-14 17:40:00|56.01|53.61|55.62|53.22|56.07|53.67|55.44|53.04|0
1657820700000|2022-07-14 17:45:00|55.56|53.16|55.35|52.95|55.88|53.48|55.26|52.86|0
1657821000000|2022-07-14 17:50:00|55.32|52.92|55.59|53.19|56.01|53.61|54.96|52.56|0
1657821300000|2022-07-14 17:55:00|55.47|53.07|55.14|52.74|55.53|53.13|54.99|52.59|0
1657821600000|2022-07-14 18:00:00|55.2|52.8|54.78|52.38|55.32|52.92|54.63|52.23|0
1657821900000|2022-07-14 18:05:00|54.84|52.44|54.51|52.11|55.04|52.64|54.33|51.93|0
1657822200000|2022-07-14 18:10:00|54.6|52.2|54.69|52.29|55.02|52.62|54.48|52.08|0
1657822500000|2022-07-14 18:15:00|54.66|52.26|53.54|51.14|54.84|52.44|53.36|50.96|0
1657822800000|2022-07-14 18:20:00|53.48|51.08|53.33|50.93|53.79|51.39|52.9|50.5|0
1657823100000|2022-07-14 18:25:00|53.22|50.82|52.92|50.52|53.59|51.19|52.84|50.44|0
1657823400000|2022-07-14 18:30:00|52.9|50.5|52.81|50.41|53.18|50.78|52.66|50.26|0
1657823700000|2022-07-14 18:35:00|52.78|50.38|52.28|49.88|52.78|50.38|51.8|49.4|0
1657824000000|2022-07-14 18:40:00|52.25|49.85|53.22|50.82|53.4|51|52.25|49.85|0
1657824300000|2022-07-14 18:45:00|53.25|50.85|53.08|50.68|53.54|51.14|53.05|50.65|0
1657824600000|2022-07-14 18:50:00|53.05|50.65|53.45|51.05|53.63|51.23|53.05|50.65|0
1657824900000|2022-07-14 18:55:00|53.42|51.02|52.9|50.5|53.42|51.02|52.58|50.18|0
1657825200000|2022-07-14 19:00:00|52.79|50.39|53.04|50.64|53.13|50.73|52.5|50.1|0
1657825500000|2022-07-14 19:05:00|53.07|50.67|53.19|50.79|53.25|50.85|52.11|49.71|0
1657825800000|2022-07-14 19:10:00|53.22|50.82|52.5|50.1|53.28|50.88|52.41|50.01|0
1657826100000|2022-07-14 19:15:00|52.47|50.07|52.61|50.21|53.07|50.67|52.38|49.98|0
1657826400000|2022-07-14 19:20:00|52.55|50.15|51.84|49.44|52.67|50.27|51.78|49.38|0
1657826700000|2022-07-14 19:25:00|51.78|49.38|51.69|49.29|52.15|49.75|51.69|49.29|0
1657827000000|2022-07-14 19:30:00|51.67|49.27|52.2|49.8|52.2|49.8|51.64|49.24|0
1657827300000|2022-07-14 19:35:00|52.35|49.95|52.72|50.32|52.95|50.55|52.22|49.82|0
1657827600000|2022-07-14 19:40:00|52.83|50.43|52.54|50.14|52.95|50.55|52.43|50.03|0
1657827900000|2022-07-14 19:45:00|52.69|50.29|52.66|50.26|53.21|50.81|52.37|49.97|0
1657828200000|2022-07-14 19:50:00|52.46|50.06|52.22|49.82|52.51|50.11|52.11|49.71|0
1657828500000|2022-07-14 19:55:00|52.31|49.91|52.39|49.99|52.65|50.25|51.8|49.4|0
1657828800000|2022-07-14 20:00:00|52.25|49.85|51.79|49.39|52.28|49.88|51.77|49.37|0
1657829100000|2022-07-14 20:05:00|51.77|49.37|52.02|49.62|52.19|49.79|51.77|49.37|0
1657829400000|2022-07-14 20:10:00|52.08|49.68|51.85|49.45|52.3|49.9|51.85|49.45|0
1657829700000|2022-07-14 20:15:00|52.1|49.3|52.39|49.59|52.39|49.59|52.1|49.3|0
1657830000000|2022-07-14 20:20:00|52.42|49.62|52.41|49.61|52.47|49.67|52.3|49.5|0
1657830300000|2022-07-14 20:25:00|52.39|49.59|52.35|49.55|52.41|49.61|52.35|49.55|0
1657830600000|2022-07-14 20:30:00|52.38|49.58|52.41|49.61|52.41|49.61|52.35|49.55|0
1657830900000|2022-07-14 20:35:00|52.38|49.58|52.18|49.38|52.41|49.61|52.15|49.35|0
1657831200000|2022-07-14 20:40:00|52.15|49.35|52.04|49.24|52.18|49.38|51.98|49.18|0
1657831500000|2022-07-14 20:45:00|52.06|49.26|52.09|49.29|52.15|49.35|52.06|49.26|0
1657831800000|2022-07-14 20:50:00|52.06|49.26|52.17|49.37|52.18|49.38|52.03|49.23|0
1657832100000|2022-07-14 20:55:00|52.2|49.4|52.22|49.42|52.32|49.52|52.17|49.37|0
1657832400000|2022-07-14 21:00:00|52.25|49.45|52.3|49.5|52.37|49.57|52.21|49.41|0
1657832700000|2022-07-14 21:05:00|52.31|49.51|52.29|49.49|52.33|49.53|52.29|49.49|0
1657833000000|2022-07-14 21:10:00|52.31|49.51|52.3|49.5|52.31|49.51|52.29|49.49|0
1657833300000|2022-07-14 21:15:00|52.28|49.48|52.27|49.47|52.29|49.49|52.27|49.47|0
1657833600000|2022-07-14 21:20:00|52.28|49.48|52.28|49.48|52.28|49.48|52.27|49.47|0
1657833900000|2022-07-14 21:25:00|52.27|49.47|52.26|49.46|52.27|49.47|52.25|49.45|0
1657834200000|2022-07-14 21:30:00|52.27|49.47|52.26|49.46|52.27|49.47|52.26|49.46|0
1657834500000|2022-07-14 21:35:00|52.25|49.45|52.25|49.45|52.25|49.45|52.24|49.44|0
1657834800000|2022-07-14 21:40:00|52.24|49.44|52.21|49.41|52.24|49.44|52.21|49.41|0
1657835100000|2022-07-14 21:45:00|52.2|49.4|52.18|49.38|52.21|49.41|52.18|49.38|0
1657835400000|2022-07-14 21:50:00|52.17|49.37|52.17|49.37|52.18|49.38|52.17|49.37|0
1657835700000|2022-07-14 21:55:00|52.18|49.38|52.18|49.38|52.18|49.38|52.17|49.37|0
1657836000000|2022-07-14 22:00:00|52.05|49.25|51.89|49.09|52.05|49.25|51.67|48.87|0
1657836300000|2022-07-14 22:05:00|51.95|49.15|51.67|48.87|52.04|49.24|51.67|48.87|0
1657836600000|2022-07-14 22:10:00|51.7|48.9|51.75|48.95|51.81|49.01|51.68|48.88|0
1657836900000|2022-07-14 22:15:00|51.74|48.94|51.44|48.64|51.74|48.94|51.44|48.64|0
1657837200000|2022-07-14 22:20:00|51.52|48.72|51.52|48.72|51.75|48.95|51.44|48.64|0
1657837500000|2022-07-14 22:25:00|51.54|48.74|51.49|48.69|51.55|48.75|51.38|48.58|0
1657837800000|2022-07-14 22:30:00|51.46|48.66|51.38|48.58|51.46|48.66|51.35|48.55|0
1657838100000|2022-07-14 22:35:00|51.36|48.56|51.12|48.32|51.4|48.6|50.98|48.18|0
1657838400000|2022-07-14 22:40:00|51.1|48.3|51.01|48.21|51.1|48.3|50.87|48.07|0
1657838700000|2022-07-14 22:45:00|51.04|48.24|51.01|48.21|51.05|48.25|50.9|48.1|0
1657839000000|2022-07-14 22:50:00|51.04|48.24|51.26|48.46|51.29|48.49|51.04|48.24|0
1657839300000|2022-07-14 22:55:00|51.23|48.43|51.23|48.43|51.29|48.49|51.14|48.34|0
1657839600000|2022-07-14 23:00:00|51.21|48.41|51.23|48.43|51.26|48.46|51.17|48.37|0
1657839900000|2022-07-14 23:05:00|51.25|48.45|51.17|48.37|51.25|48.45|51.06|48.26|0
1657840200000|2022-07-14 23:10:00|51.2|48.4|51.33|48.53|51.34|48.54|51.2|48.4|0
1657840500000|2022-07-14 23:15:00|51.31|48.51|51.32|48.52|51.33|48.53|51.28|48.48|0
1657840800000|2022-07-14 23:20:00|51.3|48.5|51.33|48.53|51.33|48.53|51.28|48.48|0
1657841100000|2022-07-14 23:25:00|51.3|48.5|51.16|48.36|51.3|48.5|51.11|48.31|0
1657841400000|2022-07-14 23:30:00|51.11|48.31|51.22|48.42|51.24|48.44|51.11|48.31|0
1657841700000|2022-07-14 23:35:00|51.24|48.44|50.88|48.08|51.24|48.44|50.88|48.08|0
1657842000000|2022-07-14 23:40:00|50.85|48.05|50.84|48.04|50.88|48.08|50.63|47.83|0
1657842300000|2022-07-14 23:45:00|50.85|48.05|50.76|47.96|50.85|48.05|50.73|47.93|0
1657842600000|2022-07-14 23:50:00|50.74|47.94|50.93|48.13|50.96|48.16|50.72|47.92|0
1657842900000|2022-07-14 23:55:00|50.99|48.19|50.46|47.66|50.99|48.19|50.43|47.63|0
1657843200000|2022-07-15 00:00:00|50.48|47.68|50.82|48.02|50.95|48.15|50.46|47.66|0
1657843500000|2022-07-15 00:05:00|50.8|48|50.94|48.14|51.09|48.29|50.8|48|0
1657843800000|2022-07-15 00:10:00|50.98|48.18|51.2|48.4|51.23|48.43|50.87|48.07|0
1657844100000|2022-07-15 00:15:00|51.19|48.39|51.41|48.61|51.59|48.79|51.13|48.33|0
1657844400000|2022-07-15 00:20:00|51.48|48.68|51.82|49.02|51.82|49.02|51.39|48.59|0
1657844700000|2022-07-15 00:25:00|51.83|49.03|51.94|49.14|52.07|49.27|51.7|48.9|0
1657845000000|2022-07-15 00:30:00|51.96|49.16|51.56|48.76|52.01|49.21|51.53|48.73|0
1657845300000|2022-07-15 00:35:00|51.53|48.73|51.78|48.98|51.9|49.1|51.47|48.67|0
1657845600000|2022-07-15 00:40:00|51.75|48.95|52.37|49.57|52.51|49.71|51.75|48.95|0
1657845900000|2022-07-15 00:45:00|52.34|49.54|51.97|49.17|52.46|49.66|51.94|49.14|0
1657846200000|2022-07-15 00:50:00|52.03|49.23|52.14|49.34|52.14|49.34|52|49.2|0
1657846500000|2022-07-15 00:55:00|52.11|49.31|52.54|49.74|52.54|49.74|52.06|49.26|0
1657846800000|2022-07-15 01:00:00|52.59|49.79|52.42|49.62|52.68|49.88|52.41|49.61|0
1657847100000|2022-07-15 01:05:00|52.45|49.65|52.53|49.73|52.82|50.02|52.39|49.59|0
1657847400000|2022-07-15 01:10:00|52.52|49.72|52.39|49.59|52.68|49.88|52.39|49.59|0
1657847700000|2022-07-15 01:15:00|52.42|49.62|52.46|49.66|52.47|49.67|52.27|49.47|0
1657848000000|2022-07-15 01:20:00|52.47|49.67|52.21|49.41|52.63|49.83|52.07|49.27|0
1657848300000|2022-07-15 01:25:00|52.23|49.43|52.01|49.21|52.34|49.54|51.93|49.13|0
1657848600000|2022-07-15 01:30:00|51.97|49.17|52.01|49.21|52.04|49.24|51.73|48.93|0
1657848900000|2022-07-15 01:35:00|51.94|49.14|51.93|49.13|52.18|49.38|51.84|49.04|0
1657849200000|2022-07-15 01:40:00|51.9|49.1|51.9|49.1|52.25|49.45|51.84|49.04|0
1657849500000|2022-07-15 01:45:00|51.92|49.12|51.87|49.07|51.98|49.18|51.7|48.9|0
1657849800000|2022-07-15 01:50:00|51.85|49.05|51.64|48.84|51.87|49.07|51.5|48.7|0
1657850100000|2022-07-15 01:55:00|51.61|48.81|51.44|48.64|51.7|48.9|51.44|48.64|0
1657850400000|2022-07-15 02:00:00|51.47|48.67|51.47|48.67|51.67|48.87|51.38|48.58|0
1657850700000|2022-07-15 02:05:00|51.45|48.65|51.38|48.58|51.5|48.7|51.33|48.53|0
1657851000000|2022-07-15 02:10:00|51.4|48.6|51.49|48.69|51.52|48.72|51.3|48.5|0
1657851300000|2022-07-15 02:15:00|51.48|48.68|51.31|48.51|51.56|48.76|51.28|48.48|0
1657851600000|2022-07-15 02:20:00|51.29|48.49|51.35|48.55|51.41|48.61|51.24|48.44|0
1657851900000|2022-07-15 02:25:00|51.36|48.56|51.33|48.53|51.49|48.69|51.33|48.53|0
1657852200000|2022-07-15 02:30:00|51.26|48.46|51.35|48.55|51.4|48.6|51.23|48.43|0
1657852500000|2022-07-15 02:35:00|51.32|48.52|51.48|48.68|51.6|48.8|51.23|48.43|0
1657852800000|2022-07-15 02:40:00|51.5|48.7|51.5|48.7|51.51|48.71|51.43|48.63|0
1657853100000|2022-07-15 02:45:00|51.45|48.65|51.73|48.93|51.73|48.93|51.45|48.65|0
1657853400000|2022-07-15 02:50:00|51.7|48.9|51.34|48.54|51.7|48.9|51.34|48.54|0
1657853700000|2022-07-15 02:55:00|51.31|48.51|51.28|48.48|51.42|48.62|51.25|48.45|0
1657854000000|2022-07-15 03:00:00|51.31|48.51|51.25|48.45|51.34|48.54|51.2|48.4|0
1657854300000|2022-07-15 03:05:00|51.27|48.47|51.47|48.67|51.47|48.67|51.25|48.45|0
1657854600000|2022-07-15 03:10:00|51.46|48.66|51.51|48.71|51.53|48.73|51.3|48.5|0
1657854900000|2022-07-15 03:15:00|51.5|48.7|51.83|49.03|51.83|49.03|51.39|48.59|0
1657855200000|2022-07-15 03:20:00|51.88|49.08|51.61|48.81|51.97|49.17|51.55|48.75|0
1657855500000|2022-07-15 03:25:00|51.62|48.82|51.65|48.85|51.65|48.85|51.38|48.58|0
1657855800000|2022-07-15 03:30:00|51.63|48.83|51.32|48.52|51.66|48.86|51.32|48.52|0
1657856100000|2022-07-15 03:35:00|51.27|48.47|51.29|48.49|51.46|48.66|51.27|48.47|0
1657856400000|2022-07-15 03:40:00|51.32|48.52|51.28|48.48|51.35|48.55|51.24|48.44|0
1657856700000|2022-07-15 03:45:00|51.25|48.45|51.35|48.55|51.49|48.69|51.21|48.41|0
1657857000000|2022-07-15 03:50:00|51.33|48.53|51.23|48.43|51.43|48.63|51.15|48.35|0
1657857300000|2022-07-15 03:55:00|51.26|48.46|51.2|48.4|51.29|48.49|51.15|48.35|0
1657857600000|2022-07-15 04:00:00|51.18|48.38|51.51|48.71|51.51|48.71|51.16|48.36|0
1657857900000|2022-07-15 04:05:00|51.5|48.7|51.49|48.69|51.61|48.81|51.42|48.62|0
1657858200000|2022-07-15 04:10:00|51.53|48.73|51.42|48.62|51.53|48.73|51.37|48.57|0
1657858500000|2022-07-15 04:15:00|51.45|48.65|51.42|48.62|51.5|48.7|51.39|48.59|0
1657858800000|2022-07-15 04:20:00|51.39|48.59|51.47|48.67|51.53|48.73|51.39|48.59|0
1657859100000|2022-07-15 04:25:00|51.49|48.69|51.5|48.7|51.53|48.73|51.42|48.62|0
1657859400000|2022-07-15 04:30:00|51.49|48.69|51.44|48.64|51.5|48.7|51.37|48.57|0
1657859700000|2022-07-15 04:35:00|51.43|48.63|51.44|48.64|51.58|48.78|51.41|48.61|0
1657860000000|2022-07-15 04:40:00|51.45|48.65|51.55|48.75|51.61|48.81|51.41|48.61|0
1657860300000|2022-07-15 04:45:00|51.56|48.76|51.63|48.83|51.63|48.83|51.49|48.69|0
1657860600000|2022-07-15 04:50:00|51.66|48.86|51.57|48.77|51.74|48.94|51.55|48.75|0
1657860900000|2022-07-15 04:55:00|51.6|48.8|51.64|48.84|51.69|48.89|51.55|48.75|0
1657861200000|2022-07-15 05:00:00|51.63|48.83|51.87|49.07|51.88|49.08|51.52|48.72|0
1657861500000|2022-07-15 05:05:00|51.85|49.05|51.91|49.11|51.94|49.14|51.8|49|0
1657861800000|2022-07-15 05:10:00|51.94|49.14|52|49.2|52.05|49.25|51.85|49.05|0
1657862100000|2022-07-15 05:15:00|51.99|49.19|52.09|49.29|52.16|49.36|51.99|49.19|0
1657862400000|2022-07-15 05:20:00|52.07|49.27|52.18|49.38|52.23|49.43|51.99|49.19|0
1657862700000|2022-07-15 05:25:00|52.21|49.41|52.27|49.47|52.27|49.47|52.11|49.31|0
1657863000000|2022-07-15 05:30:00|52.31|49.51|52.58|49.78|52.61|49.81|52.24|49.44|0
1657863300000|2022-07-15 05:35:00|52.61|49.81|52.63|49.83|52.64|49.84|52.45|49.65|0
1657863600000|2022-07-15 05:40:00|52.65|49.85|52.58|49.78|52.75|49.95|52.55|49.75|0
1657863900000|2022-07-15 05:45:00|52.6|49.8|52.15|49.35|52.6|49.8|52.15|49.35|0
1657864200000|2022-07-15 05:50:00|52.18|49.38|52.26|49.46|52.26|49.46|52|49.2|0
1657864500000|2022-07-15 05:55:00|52.29|49.49|52.12|49.32|52.34|49.54|51.99|49.19|0
1657864800000|2022-07-15 06:00:00|52.17|49.37|52.59|49.79|52.73|49.93|51.97|49.17|0
1657865100000|2022-07-15 06:05:00|52.62|49.82|52.57|49.77|53.05|50.25|51.98|49.18|0
1657865400000|2022-07-15 06:10:00|52.62|49.82|52.31|49.51|52.73|49.93|52.31|49.51|0
1657865700000|2022-07-15 06:15:00|52.34|49.54|52.39|49.59|52.51|49.71|52.27|49.47|0
1657866000000|2022-07-15 06:20:00|52.37|49.57|52.71|49.91|52.82|50.02|52.34|49.54|0
1657866300000|2022-07-15 06:25:00|52.73|49.93|52.82|50.02|52.99|50.19|52.66|49.86|0
1657866600000|2022-07-15 06:30:00|52.85|50.05|53.06|50.26|53.1|50.3|52.65|49.85|0
1657866900000|2022-07-15 06:35:00|53.04|50.24|53.62|50.82|53.65|50.85|53.02|50.22|0
1657867200000|2022-07-15 06:40:00|53.65|50.85|53.63|50.83|53.82|51.02|53.52|50.72|0
1657867500000|2022-07-15 06:45:00|53.56|50.76|53.6|50.8|53.68|50.88|53.39|50.59|0
1657867800000|2022-07-15 06:50:00|53.59|50.79|53.61|50.81|53.64|50.84|53.47|50.67|0
1657868100000|2022-07-15 06:55:00|53.64|50.84|53.85|51.05|53.85|51.05|53.57|50.77|0
1657868400000|2022-07-15 07:00:00|53.9|51.1|53.93|51.13|54.2|51.4|53.64|50.84|0
1657868700000|2022-07-15 07:05:00|53.63|51.23|54.08|51.68|54.55|52.15|53.63|51.23|0
1657869000000|2022-07-15 07:10:00|54.05|51.65|53.7|51.3|54.15|51.75|53.64|51.24|0
1657869300000|2022-07-15 07:15:00|53.76|51.36|52.89|50.49|53.79|51.39|52.89|50.49|0
1657869600000|2022-07-15 07:20:00|52.81|50.41|52.74|50.34|53.06|50.66|52.6|50.2|0
1657869900000|2022-07-15 07:25:00|52.67|50.27|52.64|50.24|52.73|50.33|52.3|49.9|0
1657870200000|2022-07-15 07:30:00|52.61|50.21|52.79|50.39|52.9|50.5|52.4|50|0
1657870500000|2022-07-15 07:35:00|52.82|50.42|52.44|50.04|52.85|50.45|52.31|49.91|0
1657870800000|2022-07-15 07:40:00|52.51|50.11|52.75|50.35|52.85|50.45|52.46|50.06|0
1657871100000|2022-07-15 07:45:00|52.76|50.36|52.98|50.58|52.99|50.59|52.62|50.22|0
1657871400000|2022-07-15 07:50:00|52.99|50.59|53.15|50.75|53.26|50.86|52.93|50.53|0
1657871700000|2022-07-15 07:55:00|53.18|50.78|52.9|50.5|53.18|50.78|52.74|50.34|0
1657872000000|2022-07-15 08:00:00|52.87|50.47|53.52|51.12|53.53|51.13|52.81|50.41|0
1657872300000|2022-07-15 08:05:00|53.42|51.02|53.18|50.78|53.48|51.08|53.1|50.7|0
1657872600000|2022-07-15 08:10:00|53.24|50.84|52.99|50.59|53.24|50.84|52.78|50.38|0
1657872900000|2022-07-15 08:15:00|52.96|50.56|53.05|50.65|53.22|50.82|52.87|50.47|0
1657873200000|2022-07-15 08:20:00|53|50.6|52.73|50.33|53.19|50.79|52.67|50.27|0
1657873500000|2022-07-15 08:25:00|52.76|50.36|52.47|50.07|52.76|50.36|52.47|50.07|0
1657873800000|2022-07-15 08:30:00|52.41|50.01|52.48|50.08|52.58|50.18|52.27|49.87|0
1657874100000|2022-07-15 08:35:00|52.51|50.11|52.41|50.01|52.52|50.12|52.26|49.86|0
1657874400000|2022-07-15 08:40:00|52.38|49.98|51.75|49.35|52.39|49.99|51.7|49.3|0
1657874700000|2022-07-15 08:45:00|51.72|49.32|51.36|48.96|51.88|49.48|51.33|48.93|0
1657875000000|2022-07-15 08:50:00|51.34|48.94|51.24|48.84|51.41|49.01|51.02|48.62|0
1657875300000|2022-07-15 08:55:00|51.23|48.83|51.66|49.26|51.7|49.3|51.19|48.79|0
1657875600000|2022-07-15 09:00:00|51.7|49.3|51.49|49.09|51.7|49.3|51.41|49.01|0
1657875900000|2022-07-15 09:05:00|51.46|49.06|51.21|48.81|51.46|49.06|51.15|48.75|0
1657876200000|2022-07-15 09:10:00|51.17|48.77|51.23|48.83|51.26|48.86|50.98|48.58|0
1657876500000|2022-07-15 09:15:00|51.18|48.78|51.43|49.03|51.47|49.07|51.11|48.71|0
1657876800000|2022-07-15 09:20:00|51.49|49.09|51.82|49.42|51.85|49.45|51.43|49.03|0
1657877100000|2022-07-15 09:25:00|51.84|49.44|51.65|49.25|51.85|49.45|51.55|49.15|0
1657877400000|2022-07-15 09:30:00|51.68|49.28|51.37|48.97|51.71|49.31|51.35|48.95|0
1657877700000|2022-07-15 09:35:00|51.35|48.95|51.41|49.01|51.7|49.3|51.35|48.95|0
1657878000000|2022-07-15 09:40:00|51.39|48.99|51.59|49.19|51.66|49.26|51.39|48.99|0
1657878300000|2022-07-15 09:45:00|51.55|49.15|51.93|49.53|51.93|49.53|51.53|49.13|0
1657878600000|2022-07-15 09:50:00|51.9|49.5|52.12|49.72|52.15|49.75|51.87|49.47|0
1657878900000|2022-07-15 09:55:00|52.15|49.75|51.87|49.47|52.15|49.75|51.67|49.27|0
1657879200000|2022-07-15 10:00:00|51.92|49.52|51.95|49.55|52.23|49.83|51.87|49.47|0
1657879500000|2022-07-15 10:05:00|51.98|49.58|52|49.6|52.17|49.77|51.92|49.52|0
1657879800000|2022-07-15 10:10:00|52.09|49.69|52|49.6|52.12|49.72|51.92|49.52|0
1657880100000|2022-07-15 10:15:00|52.03|49.63|52.09|49.69|52.12|49.72|51.92|49.52|0
1657880400000|2022-07-15 10:20:00|52.11|49.71|51.74|49.34|52.14|49.74|51.49|49.09|0
1657880700000|2022-07-15 10:25:00|51.76|49.36|51.54|49.14|51.81|49.41|51.49|49.09|0
1657881000000|2022-07-15 10:30:00|51.56|49.16|51.82|49.42|51.82|49.42|51.46|49.06|0
1657881300000|2022-07-15 10:35:00|51.81|49.41|51.74|49.34|51.94|49.54|51.74|49.34|0
1657881600000|2022-07-15 10:40:00|51.72|49.32|51.71|49.31|51.85|49.45|51.68|49.28|0
1657881900000|2022-07-15 10:45:00|51.75|49.35|51.44|49.04|51.78|49.38|51.42|49.02|0
1657882200000|2022-07-15 10:50:00|51.48|49.08|51.54|49.14|51.64|49.24|51.42|49.02|0
1657882500000|2022-07-15 10:55:00|51.52|49.12|51.59|49.19|51.7|49.3|51.48|49.08|0
1657882800000|2022-07-15 11:00:00|51.55|49.15|51.32|48.92|51.62|49.22|51.22|48.82|0
1657883100000|2022-07-15 11:05:00|51.34|48.94|51.33|48.93|51.45|49.05|51.18|48.78|0
1657883400000|2022-07-15 11:10:00|51.36|48.96|51.08|48.68|51.44|49.04|51.02|48.62|0
1657883700000|2022-07-15 11:15:00|51.11|48.71|51.27|48.87|51.29|48.89|51.11|48.71|0
1657884000000|2022-07-15 11:20:00|51.26|48.86|50.99|48.59|51.3|48.9|50.88|48.48|0
1657884300000|2022-07-15 11:25:00|50.98|48.58|51.05|48.65|51.08|48.68|50.82|48.42|0
1657884600000|2022-07-15 11:30:00|51.03|48.63|50.88|48.48|51.05|48.65|50.85|48.45|0
1657884900000|2022-07-15 11:35:00|50.91|48.51|51.13|48.73|51.15|48.75|50.85|48.45|0
1657885200000|2022-07-15 11:40:00|51.11|48.71|51.46|49.06|51.49|49.09|51.1|48.7|0
1657885500000|2022-07-15 11:45:00|51.49|49.09|51.21|48.81|51.52|49.12|51.21|48.81|0
1657885800000|2022-07-15 11:50:00|51.23|48.83|51.37|48.97|51.43|49.03|51.23|48.83|0
1657886100000|2022-07-15 11:55:00|51.4|49|51.77|49.37|51.77|49.37|51.35|48.95|0
1657886400000|2022-07-15 12:00:00|51.74|49.34|51.71|49.31|51.75|49.35|51.45|49.05|0
1657886700000|2022-07-15 12:05:00|51.76|49.36|51.76|49.36|51.88|49.48|51.62|49.22|0
1657887000000|2022-07-15 12:10:00|51.73|49.33|51.76|49.36|51.96|49.56|51.73|49.33|0
1657887300000|2022-07-15 12:15:00|51.79|49.39|52.13|49.73|52.24|49.84|51.73|49.33|0
1657887600000|2022-07-15 12:20:00|52.18|49.78|52.31|49.91|52.53|50.13|52.16|49.76|0
1657887900000|2022-07-15 12:25:00|52.3|49.9|51.53|49.13|52.3|49.9|50.86|48.46|0
1657888200000|2022-07-15 12:30:00|51.67|49.27|51.91|49.51|52.83|50.43|51.25|48.85|0
1657888500000|2022-07-15 12:35:00|51.96|49.56|50.2|47.8|52.08|49.68|50.2|47.8|0
1657888800000|2022-07-15 12:40:00|50.17|47.77|50.11|47.71|50.5|48.1|50.03|47.63|0
1657889100000|2022-07-15 12:45:00|50.06|47.66|48.48|46.08|50.14|47.74|48.38|45.98|0
1657889400000|2022-07-15 12:50:00|48.54|46.14|48.03|45.63|48.56|46.16|47.77|45.37|0
1657889700000|2022-07-15 12:55:00|48.06|45.66|48.62|46.22|49.83|47.43|47.82|45.42|0
1657890000000|2022-07-15 13:00:00|48.65|46.25|48.4|46|48.7|46.3|48.06|45.66|0
1657890300000|2022-07-15 13:05:00|48.43|46.03|47.9|45.5|48.46|46.06|47.66|45.26|0
1657890600000|2022-07-15 13:10:00|47.92|45.52|48.39|45.99|48.51|46.11|47.92|45.52|0
1657890900000|2022-07-15 13:15:00|48.4|46|48.49|46.09|48.69|46.29|48.37|45.97|0
1657891200000|2022-07-15 13:20:00|48.48|46.08|48.4|46|48.74|46.34|48.37|45.97|0
1657891500000|2022-07-15 13:25:00|48.32|45.92|47.42|45.02|48.32|45.92|47.34|44.94|0
1657891800000|2022-07-15 13:30:00|47.37|44.97|47.2|44.8|47.74|45.34|46.78|44.38|0
1657892100000|2022-07-15 13:35:00|46.99|44.59|47.74|45.34|47.93|45.53|46.73|44.33|0
1657892400000|2022-07-15 13:40:00|47.64|45.24|47.72|45.32|48.17|45.77|47.59|45.19|0
1657892700000|2022-07-15 13:45:00|47.64|45.24|48.33|45.93|49.49|47.09|47.64|45.24|0
1657893000000|2022-07-15 13:50:00|48.39|45.99|49.16|46.76|49.3|46.9|48.28|45.88|0
1657893300000|2022-07-15 13:55:00|49.24|46.84|48.29|45.89|49.38|46.98|48.17|45.77|0
1657893600000|2022-07-15 14:00:00|47.47|45.07|46.94|44.54|47.51|45.11|45.87|43.47|0
1657893900000|2022-07-15 14:05:00|46.99|44.59|47.14|44.74|47.77|45.37|46.65|44.25|0
1657894200000|2022-07-15 14:10:00|47.12|44.72|46.93|44.53|47.43|45.03|46.6|44.2|0
1657894500000|2022-07-15 14:15:00|46.96|44.56|46.75|44.35|47.25|44.85|46.6|44.2|0
1657894800000|2022-07-15 14:20:00|46.7|44.3|46.42|44.02|47.77|45.37|46.34|43.94|0
1657895100000|2022-07-15 14:25:00|46.34|43.94|45.53|43.13|46.66|44.26|45.45|43.05|0
1657895400000|2022-07-15 14:30:00|45.45|43.05|45.56|43.16|47.25|44.85|45.4|43|0
1657895700000|2022-07-15 14:35:00|45.51|43.11|46.01|43.61|46.06|43.66|45.38|42.98|0
1657896000000|2022-07-15 14:40:00|45.93|43.53|46.39|43.99|46.39|43.99|45.81|43.41|0
1657896300000|2022-07-15 14:45:00|46.41|44.01|46.34|43.94|46.8|44.4|46.18|43.78|0
1657896600000|2022-07-15 14:50:00|46.41|44.01|46.36|43.96|46.59|44.19|46.21|43.81|0
1657896900000|2022-07-15 14:55:00|46.44|44.04|45.95|43.55|46.51|44.11|45.82|43.42|0
1657897200000|2022-07-15 15:00:00|45.98|43.58|45.18|42.78|46.07|43.67|45.08|42.68|0
1657897500000|2022-07-15 15:05:00|45.16|42.76|44.63|42.23|45.33|42.93|44.51|42.11|0
1657897800000|2022-07-15 15:10:00|44.56|42.16|44.61|42.21|44.96|42.56|44.56|42.16|0
1657898100000|2022-07-15 15:15:00|44.56|42.16|44.68|42.28|44.75|42.35|44.34|41.94|0
1657898400000|2022-07-15 15:20:00|44.66|42.26|44.51|42.11|44.66|42.26|44.33|41.93|0
1657898700000|2022-07-15 15:25:00|44.67|42.27|44.87|42.47|44.89|42.49|44.59|42.19|0
1657899000000|2022-07-15 15:30:00|44.89|42.49|44.94|42.54|45.21|42.81|44.59|42.19|0
1657899300000|2022-07-15 15:35:00|44.91|42.51|44.66|42.26|45.06|42.66|44.59|42.19|0
1657899600000|2022-07-15 15:40:00|44.71|42.31|44.76|42.36|44.96|42.56|44.61|42.21|0
1657899900000|2022-07-15 15:45:00|44.74|42.34|44.71|42.31|44.93|42.53|44.46|42.06|0
1657900200000|2022-07-15 15:50:00|44.78|42.38|45.08|42.68|45.08|42.68|44.78|42.38|0
1657900500000|2022-07-15 15:55:00|45.16|42.76|45.25|42.85|45.33|42.93|44.98|42.58|0
1657900800000|2022-07-15 16:00:00|45.3|42.9|45.13|42.73|45.51|43.11|45.03|42.63|0
1657901100000|2022-07-15 16:05:00|45.15|42.75|45.68|43.28|45.76|43.36|45.15|42.75|0
1657901400000|2022-07-15 16:10:00|45.7|43.3|45.65|43.25|45.93|43.53|45.5|43.1|0
1657901700000|2022-07-15 16:15:00|45.7|43.3|45.35|42.95|45.8|43.4|45.35|42.95|0
1657902000000|2022-07-15 16:20:00|45.37|42.97|45.11|42.71|45.5|43.1|44.86|42.46|0
1657902300000|2022-07-15 16:25:00|45.13|42.73|45.05|42.65|45.22|42.82|44.93|42.53|0
1657902600000|2022-07-15 16:30:00|45.07|42.67|45.35|42.95|45.56|43.16|44.95|42.55|0
1657902900000|2022-07-15 16:35:00|45.4|43|45.33|42.93|45.5|43.1|45.23|42.83|0
1657903200000|2022-07-15 16:40:00|45.35|42.95|45.17|42.77|45.63|43.23|45.1|42.7|0
1657903500000|2022-07-15 16:45:00|45.21|42.81|44.95|42.55|45.22|42.82|44.87|42.47|0
1657903800000|2022-07-15 16:50:00|44.92|42.52|45.2|42.8|45.3|42.9|44.87|42.47|0
1657904100000|2022-07-15 16:55:00|45.18|42.78|44.87|42.47|45.27|42.87|44.85|42.45|0
1657904400000|2022-07-15 17:00:00|44.85|42.45|44.62|42.22|44.87|42.47|44.62|42.22|0
1657904700000|2022-07-15 17:05:00|44.6|42.2|44.42|42.02|44.67|42.27|44.4|42|0
1657905000000|2022-07-15 17:10:00|44.45|42.05|44.42|42.02|44.52|42.12|44.35|41.95|0
1657905300000|2022-07-15 17:15:00|44.49|42.09|44.47|42.07|44.64|42.24|44.42|42.02|0
1657905600000|2022-07-15 17:20:00|44.44|42.04|44.42|42.02|44.62|42.22|44.39|41.99|0
1657905900000|2022-07-15 17:25:00|44.39|41.99|44.02|41.62|44.44|42.04|44.02|41.62|0
1657906200000|2022-07-15 17:30:00|44.04|41.64|43.97|41.57|44.17|41.77|43.9|41.5|0
1657906500000|2022-07-15 17:35:00|43.99|41.59|43.89|41.49|44.09|41.69|43.89|41.49|0
1657906800000|2022-07-15 17:40:00|43.87|41.47|44.09|41.69|44.14|41.74|43.87|41.47|0
1657907100000|2022-07-15 17:45:00|44.06|41.66|44.23|41.83|44.23|41.83|44.01|41.61|0
1657907400000|2022-07-15 17:50:00|44.26|41.86|44.6|42.2|44.6|42.2|44.14|41.74|0
1657907700000|2022-07-15 17:55:00|44.64|42.24|44.43|42.03|44.68|42.28|44.38|41.98|0
1657908000000|2022-07-15 18:00:00|44.4|42|44.78|42.38|44.88|42.48|44.36|41.96|0
1657908300000|2022-07-15 18:05:00|44.75|42.35|44.55|42.15|44.8|42.4|44.55|42.15|0
1657908600000|2022-07-15 18:10:00|44.5|42.1|44.35|41.95|44.69|42.29|44.35|41.95|0
1657908900000|2022-07-15 18:15:00|44.33|41.93|44.23|41.83|44.42|42.02|44.2|41.8|0
1657909200000|2022-07-15 18:20:00|44.2|41.8|44.46|42.06|44.67|42.27|44.2|41.8|0
1657909500000|2022-07-15 18:25:00|44.45|42.05|44.33|41.93|44.72|42.32|44.32|41.92|0
1657909800000|2022-07-15 18:30:00|44.32|41.92|44.37|41.97|44.47|42.07|44.25|41.85|0
1657910100000|2022-07-15 18:35:00|44.39|41.99|44.42|42.02|44.49|42.09|44.34|41.94|0
1657910400000|2022-07-15 18:40:00|44.39|41.99|44.12|41.72|44.44|42.04|44.12|41.72|0
1657910700000|2022-07-15 18:45:00|44.09|41.69|43.85|41.45|44.09|41.69|43.85|41.45|0
1657911000000|2022-07-15 18:50:00|43.87|41.47|43.99|41.59|44.09|41.69|43.85|41.45|0
1657911300000|2022-07-15 18:55:00|44|41.6|44.26|41.86|44.31|41.91|43.98|41.58|0
1657911600000|2022-07-15 19:00:00|44.34|41.94|44.19|41.79|44.53|42.13|44.19|41.79|0
1657911900000|2022-07-15 19:05:00|44.21|41.81|44.06|41.66|44.31|41.91|44.04|41.64|0
1657912200000|2022-07-15 19:10:00|44.09|41.69|44.31|41.91|44.33|41.93|43.99|41.59|0
1657912500000|2022-07-15 19:15:00|44.28|41.88|44.3|41.9|44.35|41.95|44.06|41.66|0
1657912800000|2022-07-15 19:20:00|44.28|41.88|44.48|42.08|44.48|42.08|44.08|41.68|0
1657913100000|2022-07-15 19:25:00|44.55|42.15|44.42|42.02|44.55|42.15|44.33|41.93|0
1657913400000|2022-07-15 19:30:00|44.45|42.05|44.82|42.42|44.95|42.55|44.37|41.97|0
1657913700000|2022-07-15 19:35:00|44.8|42.4|44.72|42.32|44.97|42.57|44.47|42.07|0
1657914000000|2022-07-15 19:40:00|44.74|42.34|44.25|41.85|44.79|42.39|44.25|41.85|0
1657914300000|2022-07-15 19:45:00|44.27|41.87|44.62|42.22|44.64|42.24|44.2|41.8|0
1657914600000|2022-07-15 19:50:00|44.64|42.24|44.27|41.87|44.99|42.59|44.27|41.87|0
1657914900000|2022-07-15 19:55:00|44.22|41.82|43.56|41.16|44.22|41.82|43.41|41.01|0
1657915200000|2022-07-15 20:00:00|43.63|41.23|43.55|41.15|43.82|41.42|43.5|41.1|0
1657915500000|2022-07-15 20:05:00|43.6|41.2|43.53|41.13|43.65|41.25|43.53|41.13|0
1657915800000|2022-07-15 20:10:00|43.5|41.1|43.62|41.22|43.65|41.25|43.43|41.03|0
1658103300000|2022-07-18 00:15:00|43.16|40.36|43.17|40.37|43.24|40.44|43.15|40.35|0
1658103600000|2022-07-18 00:20:00|43.16|40.36|43.11|40.31|43.22|40.42|43.1|40.3|0
1658103900000|2022-07-18 00:25:00|43.1|40.3|43.05|40.25|43.15|40.35|43.05|40.25|0
1658104200000|2022-07-18 00:30:00|43.07|40.27|43.2|40.4|43.23|40.43|43.04|40.24|0
1658104500000|2022-07-18 00:35:00|43.21|40.41|43.53|40.73|43.55|40.75|43.12|40.32|0
1658104800000|2022-07-18 00:40:00|43.5|40.7|43.6|40.8|43.67|40.87|43.43|40.63|0
1658105100000|2022-07-18 00:45:00|43.59|40.79|43.6|40.8|43.6|40.8|43.48|40.68|0
1658105400000|2022-07-18 00:50:00|43.62|40.82|43.66|40.86|43.72|40.92|43.57|40.77|0
1658105700000|2022-07-18 00:55:00|43.67|40.87|43.57|40.77|43.68|40.88|43.47|40.67|0
1658106000000|2022-07-18 01:00:00|43.54|40.74|43.37|40.57|43.57|40.77|43.37|40.57|0
1658106300000|2022-07-18 01:05:00|43.4|40.6|43.37|40.57|43.52|40.72|43.35|40.55|0
1658106600000|2022-07-18 01:10:00|43.35|40.55|43.37|40.57|43.54|40.74|43.35|40.55|0
1658106900000|2022-07-18 01:15:00|43.35|40.55|43.03|40.23|43.37|40.57|43.03|40.23|0
1658107200000|2022-07-18 01:20:00|43.04|40.24|42.91|40.11|43.13|40.33|42.86|40.06|0
1658107500000|2022-07-18 01:25:00|42.89|40.09|42.98|40.18|43.01|40.21|42.81|40.01|0
1658107800000|2022-07-18 01:30:00|42.95|40.15|42.93|40.13|43.12|40.32|42.93|40.13|0
1658108100000|2022-07-18 01:35:00|42.91|40.11|43.31|40.51|43.39|40.59|42.91|40.11|0
1658108400000|2022-07-18 01:40:00|43.33|40.53|43.24|40.44|43.35|40.55|43.17|40.37|0
1658108700000|2022-07-18 01:45:00|43.23|40.43|43.07|40.27|43.29|40.49|43.05|40.25|0
1658109000000|2022-07-18 01:50:00|43.08|40.28|42.97|40.17|43.08|40.28|42.93|40.13|0
1658109300000|2022-07-18 01:55:00|42.98|40.18|42.98|40.18|43.06|40.26|42.97|40.17|0
1658109600000|2022-07-18 02:00:00|42.97|40.17|43.03|40.23|43.04|40.24|42.9|40.1|0
1658109900000|2022-07-18 02:05:00|43.04|40.24|43.05|40.25|43.09|40.29|43|40.2|0
1658110200000|2022-07-18 02:10:00|43.04|40.24|43.06|40.26|43.11|40.31|42.94|40.14|0
1658110500000|2022-07-18 02:15:00|43.05|40.25|42.96|40.16|43.05|40.25|42.89|40.09|0
1658110800000|2022-07-18 02:20:00|42.94|40.14|43.01|40.21|43.05|40.25|42.9|40.1|0
1658111100000|2022-07-18 02:25:00|43.03|40.23|43.15|40.35|43.18|40.38|42.96|40.16|0
1658111400000|2022-07-18 02:30:00|43.13|40.33|43|40.2|43.13|40.33|42.96|40.16|0
1658111700000|2022-07-18 02:35:00|42.98|40.18|42.97|40.17|43.13|40.33|42.84|40.04|0
1658112000000|2022-07-18 02:40:00|42.98|40.18|42.91|40.11|43.02|40.22|42.86|40.06|0
1658112300000|2022-07-18 02:45:00|42.9|40.1|42.91|40.11|43.02|40.22|42.85|40.05|0
1658112600000|2022-07-18 02:50:00|42.86|40.06|42.88|40.08|42.93|40.13|42.81|40.01|0
1658112900000|2022-07-18 02:55:00|42.86|40.06|42.81|40.01|42.87|40.07|42.78|39.98|0
1658113200000|2022-07-18 03:00:00|42.8|40|42.66|39.86|42.83|40.03|42.62|39.82|0
1658113500000|2022-07-18 03:05:00|42.65|39.85|42.45|39.65|42.65|39.85|42.42|39.62|0
1658113800000|2022-07-18 03:10:00|42.42|39.62|42.45|39.65|42.5|39.7|42.31|39.51|0
1658114100000|2022-07-18 03:15:00|42.42|39.62|42.35|39.55|42.42|39.62|42.33|39.53|0
1658114400000|2022-07-18 03:20:00|42.36|39.56|43.2|40.4|43.44|40.64|42.36|39.56|0
1658114700000|2022-07-18 03:25:00|43.19|40.39|43.18|40.38|43.25|40.45|43.12|40.32|0
1658115000000|2022-07-18 03:30:00|43.2|40.4|43.22|40.42|43.32|40.52|43.15|40.35|0
1658115300000|2022-07-18 03:35:00|43.24|40.44|43.21|40.41|43.36|40.56|43.15|40.35|0
1658115600000|2022-07-18 03:40:00|43.2|40.4|43.29|40.49|43.33|40.53|43.15|40.35|0
1658115900000|2022-07-18 03:45:00|43.27|40.47|43.31|40.51|43.31|40.51|43.24|40.44|0
1658116200000|2022-07-18 03:50:00|43.32|40.52|43.25|40.45|43.35|40.55|43.21|40.41|0
1658116500000|2022-07-18 03:55:00|43.26|40.46|43.26|40.46|43.29|40.49|43.19|40.39|0
1658116800000|2022-07-18 04:00:00|43.25|40.45|43.14|40.34|43.25|40.45|43.12|40.32|0
1658117100000|2022-07-18 04:05:00|43.16|40.36|43.16|40.36|43.21|40.41|43.14|40.34|0
1658117400000|2022-07-18 04:10:00|43.14|40.34|43.23|40.43|43.23|40.43|43.11|40.31|0
1658117700000|2022-07-18 04:15:00|43.26|40.46|43.25|40.45|43.28|40.48|43.23|40.43|0
1658118000000|2022-07-18 04:20:00|43.27|40.47|43.4|40.6|43.4|40.6|43.27|40.47|0
1658118300000|2022-07-18 04:25:00|43.42|40.62|43.33|40.53|43.49|40.69|43.33|40.53|0
1658118600000|2022-07-18 04:30:00|43.32|40.52|43.38|40.58|43.39|40.59|43.32|40.52|0
1658118900000|2022-07-18 04:35:00|43.37|40.57|43.22|40.42|43.37|40.57|43.22|40.42|0
1658119200000|2022-07-18 04:40:00|43.25|40.45|43.22|40.42|43.29|40.49|43.22|40.42|0
1658119500000|2022-07-18 04:45:00|43.2|40.4|43.24|40.44|43.26|40.46|43.17|40.37|0
1658119800000|2022-07-18 04:50:00|43.26|40.46|43.17|40.37|43.26|40.46|43.15|40.35|0
1658120100000|2022-07-18 04:55:00|43.19|40.39|43.06|40.26|43.21|40.41|43.03|40.23|0
1658120400000|2022-07-18 05:00:00|43.03|40.23|43.26|40.46|43.31|40.51|43|40.2|0
1658120700000|2022-07-18 05:05:00|43.24|40.44|43.31|40.51|43.31|40.51|43.19|40.39|0
1658121000000|2022-07-18 05:10:00|43.3|40.5|43.27|40.47|43.33|40.53|43.24|40.44|0
1658121300000|2022-07-18 05:15:00|43.26|40.46|43.32|40.52|43.32|40.52|43.16|40.36|0
1658121600000|2022-07-18 05:20:00|43.33|40.53|43.16|40.36|43.34|40.54|43.16|40.36|0
1658121900000|2022-07-18 05:25:00|43.14|40.34|43.06|40.26|43.18|40.38|43.06|40.26|0
1658122200000|2022-07-18 05:30:00|43.05|40.25|42.94|40.14|43.11|40.31|42.94|40.14|0
1658122500000|2022-07-18 05:35:00|42.93|40.13|42.82|40.02|43.04|40.24|42.71|39.91|0
1658122800000|2022-07-18 05:40:00|42.84|40.04|42.73|39.93|42.88|40.08|42.72|39.92|0
1658123100000|2022-07-18 05:45:00|42.7|39.9|42.62|39.82|42.76|39.96|42.61|39.81|0
1658123400000|2022-07-18 05:50:00|42.64|39.84|42.75|39.95|42.75|39.95|42.61|39.81|0
1658123700000|2022-07-18 05:55:00|42.74|39.94|42.65|39.85|42.77|39.97|42.64|39.84|0
1658124000000|2022-07-18 06:00:00|42.68|39.88|42.86|40.06|42.86|40.06|42.39|39.59|0
1658124300000|2022-07-18 06:05:00|42.87|40.07|42.86|40.06|42.89|40.09|42.69|39.89|0
1658124600000|2022-07-18 06:10:00|42.88|40.08|42.98|40.18|43|40.2|42.86|40.06|0
1658124900000|2022-07-18 06:15:00|43.05|40.25|42.88|40.08|43.05|40.25|42.81|40.01|0
1658125200000|2022-07-18 06:20:00|42.86|40.06|42.83|40.03|43|40.2|42.82|40.02|0
1658125500000|2022-07-18 06:25:00|42.86|40.06|42.83|40.03|43.02|40.22|42.83|40.03|0
1658125800000|2022-07-18 06:30:00|42.85|40.05|42.83|40.03|43|40.2|42.71|39.91|0
1658126100000|2022-07-18 06:35:00|42.81|40.01|42.83|40.03|42.88|40.08|42.66|39.86|0
1658126400000|2022-07-18 06:40:00|42.84|40.04|42.59|39.79|42.85|40.05|42.54|39.74|0
1658126700000|2022-07-18 06:45:00|42.57|39.77|42.49|39.69|42.57|39.77|42.38|39.58|0
1658127000000|2022-07-18 06:50:00|42.52|39.72|42.45|39.65|42.56|39.76|42.35|39.55|0
1658127300000|2022-07-18 06:55:00|42.46|39.66|42.28|39.48|42.49|39.69|42.28|39.48|0
1658127600000|2022-07-18 07:00:00|42.44|39.64|42.72|39.92|42.72|39.92|42.3|39.5|0
1658127900000|2022-07-18 07:05:00|42.5|40.1|42.23|39.83|42.55|40.15|42.09|39.69|0
1658128200000|2022-07-18 07:10:00|42.24|39.84|42.05|39.65|42.31|39.91|42.01|39.61|0
1658128500000|2022-07-18 07:15:00|42.08|39.68|41.77|39.37|42.08|39.68|41.7|39.3|0
1658128800000|2022-07-18 07:20:00|41.82|39.42|41.65|39.25|41.91|39.51|41.56|39.16|0
1658129100000|2022-07-18 07:25:00|41.68|39.28|41.65|39.25|41.88|39.48|41.63|39.23|0
1658129400000|2022-07-18 07:30:00|41.63|39.23|41.28|38.88|41.67|39.27|41.24|38.84|0
1658129700000|2022-07-18 07:35:00|41.29|38.89|41.28|38.88|41.33|38.93|41.14|38.74|0
1658130000000|2022-07-18 07:40:00|41.3|38.9|41.21|38.81|41.35|38.95|41.03|38.63|0
1658130300000|2022-07-18 07:45:00|41.23|38.83|41.29|38.89|41.36|38.96|41.16|38.76|0
1658130600000|2022-07-18 07:50:00|41.3|38.9|41.48|39.08|41.5|39.1|41.25|38.85|0
1658130900000|2022-07-18 07:55:00|41.46|39.06|41.43|39.03|41.53|39.13|41.43|39.03|0
1658131200000|2022-07-18 08:00:00|41.41|39.01|41.39|38.99|41.59|39.19|41.29|38.89|0
1658131500000|2022-07-18 08:05:00|41.36|38.96|41.04|38.64|43.31|40.91|40.95|38.55|0
1658131800000|2022-07-18 08:10:00|41.08|38.68|41.03|38.63|41.22|38.82|41.01|38.61|0
1658132100000|2022-07-18 08:15:00|41.05|38.65|41.09|38.69|41.13|38.73|41.01|38.61|0
1658132400000|2022-07-18 08:20:00|41.12|38.72|40.78|38.38|41.13|38.73|40.78|38.38|0
1658132700000|2022-07-18 08:25:00|40.76|38.36|40.33|37.93|40.76|38.36|40.24|37.84|0
1658133000000|2022-07-18 08:30:00|40.31|37.91|40.28|37.88|40.44|38.04|40.17|37.77|0
1658133300000|2022-07-18 08:35:00|40.27|37.87|40.34|37.94|40.51|38.11|40.26|37.86|0
1658133600000|2022-07-18 08:40:00|40.35|37.95|40.41|38.01|40.41|38.01|40.21|37.81|0
1658133900000|2022-07-18 08:45:00|40.4|38|40.37|37.97|40.49|38.09|40.32|37.92|0
1658134200000|2022-07-18 08:50:00|40.38|37.98|40.24|37.84|40.41|38.01|40.21|37.81|0
1658134500000|2022-07-18 08:55:00|40.25|37.85|40.13|37.73|40.25|37.85|40.05|37.65|0
1658134800000|2022-07-18 09:00:00|40.14|37.74|40.25|37.85|40.25|37.85|40.08|37.68|0
1658135100000|2022-07-18 09:05:00|40.24|37.84|40.47|38.07|40.54|38.14|40.21|37.81|0
1658135400000|2022-07-18 09:10:00|40.5|38.1|40.36|37.96|40.5|38.1|40.36|37.96|0
1658135700000|2022-07-18 09:15:00|40.38|37.98|40.31|37.91|40.49|38.09|40.29|37.89|0
1658136000000|2022-07-18 09:20:00|40.29|37.89|40.17|37.77|40.29|37.89|40.15|37.75|0
1658136300000|2022-07-18 09:25:00|40.15|37.75|40.54|38.14|40.56|38.16|40.15|37.75|0
1658136600000|2022-07-18 09:30:00|40.55|38.15|40.62|38.22|40.68|38.28|40.47|38.07|0
1658136900000|2022-07-18 09:35:00|40.61|38.21|40.58|38.18|40.67|38.27|40.51|38.11|0
1658137200000|2022-07-18 09:40:00|40.57|38.17|40.6|38.2|40.71|38.31|40.51|38.11|0
1658137500000|2022-07-18 09:45:00|40.62|38.22|40.79|38.39|40.79|38.39|40.61|38.21|0
1658137800000|2022-07-18 09:50:00|40.8|38.4|40.85|38.45|40.87|38.47|40.77|38.37|0
1658138100000|2022-07-18 09:55:00|40.82|38.42|40.68|38.28|40.82|38.42|40.68|38.28|0
1658138400000|2022-07-18 10:00:00|40.71|38.31|40.84|38.44|40.84|38.44|40.66|38.26|0
1658138700000|2022-07-18 10:05:00|40.82|38.42|40.66|38.26|40.82|38.42|40.64|38.24|0
1658139000000|2022-07-18 10:10:00|40.65|38.25|40.41|38.01|40.68|38.28|40.41|38.01|0
1658139300000|2022-07-18 10:15:00|40.43|38.03|40.51|38.11|40.6|38.2|40.43|38.03|0
1658139600000|2022-07-18 10:20:00|40.5|38.1|40.43|38.03|40.52|38.12|40.41|38.01|0
1658139900000|2022-07-18 10:25:00|40.45|38.05|40.51|38.11|40.54|38.14|40.4|38|0
1658140200000|2022-07-18 10:30:00|40.52|38.12|40.49|38.09|40.52|38.12|40.47|38.07|0
1658140500000|2022-07-18 10:35:00|40.51|38.11|40.65|38.25|40.74|38.34|40.51|38.11|0
1658140800000|2022-07-18 10:40:00|40.66|38.26|40.69|38.29|40.76|38.36|40.6|38.2|0
1658141100000|2022-07-18 10:45:00|40.72|38.32|40.65|38.25|40.81|38.41|40.65|38.25|0
1658141400000|2022-07-18 10:50:00|40.62|38.22|40.8|38.4|40.8|38.4|40.62|38.22|0
1658141700000|2022-07-18 10:55:00|40.83|38.43|40.73|38.33|40.83|38.43|40.64|38.24|0
1658142000000|2022-07-18 11:00:00|40.76|38.36|40.75|38.35|40.96|38.56|40.73|38.33|0
1658142300000|2022-07-18 11:05:00|40.73|38.33|40.39|37.99|40.75|38.35|40.37|37.97|0
1658142600000|2022-07-18 11:10:00|40.37|37.97|40.52|38.12|40.52|38.12|40.34|37.94|0
1658142900000|2022-07-18 11:15:00|40.55|38.15|40.42|38.02|40.55|38.15|40.36|37.96|0
1658143200000|2022-07-18 11:20:00|40.41|38.01|40.18|37.78|40.43|38.03|40.14|37.74|0
1658143500000|2022-07-18 11:25:00|40.21|37.81|40.29|37.89|40.43|38.03|40.21|37.81|0
1658143800000|2022-07-18 11:30:00|40.32|37.92|40.34|37.94|40.36|37.96|40.23|37.83|0
1658144100000|2022-07-18 11:35:00|40.36|37.96|40.47|38.07|40.49|38.09|40.36|37.96|0
1658144400000|2022-07-18 11:40:00|40.49|38.09|40.54|38.14|40.58|38.18|40.47|38.07|0
1658144700000|2022-07-18 11:45:00|40.56|38.16|40.42|38.02|40.56|38.16|40.4|38|0
1658145000000|2022-07-18 11:50:00|40.43|38.03|40.53|38.13|40.56|38.16|40.35|37.95|0
1658145300000|2022-07-18 11:55:00|40.55|38.15|40.6|38.2|40.67|38.27|40.49|38.09|0
1658145600000|2022-07-18 12:00:00|40.58|38.18|40.6|38.2|40.64|38.24|40.37|37.97|0
1658145900000|2022-07-18 12:05:00|40.59|38.19|40.53|38.13|40.6|38.2|40.42|38.02|0
1658146200000|2022-07-18 12:10:00|40.55|38.15|40.66|38.26|40.71|38.31|40.55|38.15|0
1658146500000|2022-07-18 12:15:00|40.64|38.24|41.16|38.76|41.19|38.79|40.64|38.24|0
1658146800000|2022-07-18 12:20:00|41.14|38.74|41.32|38.92|41.46|39.06|41.07|38.67|0
1658147100000|2022-07-18 12:25:00|41.37|38.97|41.67|39.27|41.74|39.34|41.32|38.92|0
1658147400000|2022-07-18 12:30:00|41.7|39.3|41.34|38.94|41.74|39.34|41.32|38.92|0
1658147700000|2022-07-18 12:35:00|41.37|38.97|41.34|38.94|41.85|39.45|41.27|38.87|0
1658148000000|2022-07-18 12:40:00|41.35|38.95|41.23|38.83|41.44|39.04|41.23|38.83|0
1658148300000|2022-07-18 12:45:00|41.26|38.86|41.44|39.04|41.57|39.17|41.19|38.79|0
1658148600000|2022-07-18 12:50:00|41.47|39.07|41.44|39.04|41.51|39.11|41.33|38.93|0
1658148900000|2022-07-18 12:55:00|41.45|39.05|41.04|38.64|41.48|39.08|41.02|38.62|0
1658149200000|2022-07-18 13:00:00|41.06|38.66|41.23|38.83|41.25|38.85|41.04|38.64|0
1658149500000|2022-07-18 13:05:00|41.2|38.8|41.14|38.74|41.25|38.85|41.06|38.66|0
1658149800000|2022-07-18 13:10:00|41.16|38.76|41.29|38.89|41.38|38.98|41.11|38.71|0
1658150100000|2022-07-18 13:15:00|41.27|38.87|41.08|38.68|41.29|38.89|41.04|38.64|0
1658150400000|2022-07-18 13:20:00|41.11|38.71|41.1|38.7|41.29|38.89|41.04|38.64|0
1658150700000|2022-07-18 13:25:00|41.13|38.73|40.94|38.54|41.15|38.75|40.81|38.41|0
1658151000000|2022-07-18 13:30:00|40.9|38.5|40.59|38.19|41.19|38.79|39.82|37.42|0
1658151300000|2022-07-18 13:35:00|40.79|38.39|40.87|38.47|41|38.6|40.39|37.99|0
1658151600000|2022-07-18 13:40:00|40.96|38.56|40.64|38.24|41.32|38.92|40.21|37.81|0
1658151900000|2022-07-18 13:45:00|40.6|38.2|40.49|38.09|40.89|38.49|40.32|37.92|0
1658152200000|2022-07-18 13:50:00|40.44|38.04|40.52|38.12|40.73|38.33|40.39|37.99|0
1658152500000|2022-07-18 13:55:00|40.55|38.15|40.84|38.44|40.93|38.53|40.23|37.83|0
1658152800000|2022-07-18 14:00:00|40.82|38.42|40.98|38.58|41.23|38.83|40.59|38.19|0
1658153100000|2022-07-18 14:05:00|40.95|38.55|41.23|38.83|41.41|39.01|40.93|38.53|0
1658153400000|2022-07-18 14:10:00|41.2|38.8|41.08|38.68|41.9|39.5|36.32|33.92|0
1658153700000|2022-07-18 14:15:00|41.06|38.66|40.99|38.59|41.26|38.86|40.8|38.4|0
1658154000000|2022-07-18 14:20:00|40.96|38.56|40.89|38.49|41.05|38.65|40.73|38.33|0
1658154300000|2022-07-18 14:25:00|40.92|38.52|41.03|38.63|41.19|38.79|40.89|38.49|0
1658154600000|2022-07-18 14:30:00|41.01|38.61|40.68|38.28|41.03|38.63|40.57|38.17|0
1658154900000|2022-07-18 14:35:00|40.67|38.27|41.04|38.64|41.25|38.85|40.57|38.17|0
1658155200000|2022-07-18 14:40:00|41.03|38.63|41.08|38.68|41.15|38.75|40.85|38.45|0
1658155500000|2022-07-18 14:45:00|41.11|38.71|41.36|38.96|41.61|39.21|41.08|38.68|0
1658155800000|2022-07-18 14:50:00|41.37|38.97|41.19|38.79|41.47|39.07|41.17|38.77|0
1658156100000|2022-07-18 14:55:00|41.22|38.82|41.01|38.61|41.29|38.89|40.87|38.47|0
1658156400000|2022-07-18 15:00:00|40.99|38.59|41.1|38.7|41.31|38.91|40.89|38.49|0
1658156700000|2022-07-18 15:05:00|41.08|38.68|41.33|38.93|41.42|39.02|40.98|38.58|0
1658157000000|2022-07-18 15:10:00|41.3|38.9|41.3|38.9|41.47|39.07|41.26|38.86|0
1658157300000|2022-07-18 15:15:00|41.33|38.93|41.37|38.97|41.56|39.16|41.23|38.83|0
1658157600000|2022-07-18 15:20:00|41.35|38.95|41.23|38.83|41.44|39.04|41.18|38.78|0
1658157900000|2022-07-18 15:25:00|41.21|38.81|41.28|38.88|41.35|38.95|41.11|38.71|0
1658158200000|2022-07-18 15:30:00|41.25|38.85|41.14|38.74|41.44|39.04|40.97|38.57|0
1658158500000|2022-07-18 15:35:00|41.16|38.76|40.9|38.5|41.18|38.78|40.88|38.48|0
1658158800000|2022-07-18 15:40:00|40.86|38.46|40.58|38.18|40.93|38.53|40.58|38.18|0
1658159100000|2022-07-18 15:45:00|40.56|38.16|40.88|38.48|40.92|38.52|40.54|38.14|0
1658159400000|2022-07-18 15:50:00|40.9|38.5|40.72|38.32|40.97|38.57|40.67|38.27|0
1658159700000|2022-07-18 15:55:00|40.74|38.34|40.6|38.2|40.76|38.36|40.51|38.11|0
1658160000000|2022-07-18 16:00:00|40.56|38.16|40.75|38.35|40.81|38.41|40.56|38.16|0
1658160300000|2022-07-18 16:05:00|40.76|38.36|40.87|38.47|40.99|38.59|40.6|38.2|0
1658160600000|2022-07-18 16:10:00|40.85|38.45|40.69|38.29|40.92|38.52|40.62|38.22|0
1658160900000|2022-07-18 16:15:00|40.71|38.31|40.94|38.54|41.03|38.63|40.66|38.26|0
1658161200000|2022-07-18 16:20:00|40.96|38.56|40.8|38.4|41.01|38.61|40.8|38.4|0
1658161500000|2022-07-18 16:25:00|40.82|38.42|41.05|38.65|41.1|38.7|40.82|38.42|0
1658161800000|2022-07-18 16:30:00|41.03|38.63|41.05|38.65|41.07|38.67|40.91|38.51|0
1658162100000|2022-07-18 16:35:00|41.07|38.67|40.86|38.46|41.07|38.67|40.84|38.44|0
1658162400000|2022-07-18 16:40:00|40.88|38.48|40.95|38.55|40.95|38.55|40.79|38.39|0
1658162700000|2022-07-18 16:45:00|40.97|38.57|41.18|38.78|41.23|38.83|40.93|38.53|0
1658163000000|2022-07-18 16:50:00|41.2|38.8|41.53|39.13|41.53|39.13|41.16|38.76|0
1658163300000|2022-07-18 16:55:00|41.55|39.15|41.85|39.45|42.14|39.74|41.3|38.89|0
1658163600000|2022-07-18 17:00:00|41.83|39.43|41.71|39.31|41.88|39.48|41.71|39.31|0
1658163900000|2022-07-18 17:05:00|41.69|39.29|41.78|39.38|41.85|39.45|41.67|39.27|0
1658164200000|2022-07-18 17:10:00|41.8|39.4|41.8|39.4|41.99|39.59|41.76|39.36|0
1658164500000|2022-07-18 17:15:00|41.78|39.38|42.27|39.87|42.29|39.89|41.78|39.38|0
1658164800000|2022-07-18 17:20:00|42.29|39.89|42.15|39.75|42.46|40.06|42.15|39.75|0
1658165100000|2022-07-18 17:25:00|42.13|39.73|41.92|39.52|42.18|39.78|41.89|39.49|0
1658165400000|2022-07-18 17:30:00|41.94|39.54|42.69|40.29|42.69|40.29|41.89|39.49|0
1658165700000|2022-07-18 17:35:00|42.72|40.32|42.88|40.48|43.12|40.72|42.55|40.15|0
1658166000000|2022-07-18 17:40:00|42.91|40.51|43.05|40.65|43.12|40.72|42.76|40.36|0
1658166300000|2022-07-18 17:45:00|43.02|40.62|43.51|41.11|43.55|41.15|42.86|40.46|0
1658166600000|2022-07-18 17:50:00|43.53|41.13|43.33|40.93|43.53|41.13|43.21|40.81|0
1658166900000|2022-07-18 17:55:00|43.31|40.91|44.88|42|45.06|42.18|43.17|40.29|0
1658167200000|2022-07-18 18:00:00|44.91|42.03|44.67|42.27|45.16|42.54|44.62|41.83|0
1658167500000|2022-07-18 18:05:00|44.64|42.24|44.72|42.32|44.82|42.42|44.54|42.14|0
1658167800000|2022-07-18 18:10:00|44.74|42.34|44.52|42.12|44.91|42.51|44.49|42.09|0
1658168100000|2022-07-18 18:15:00|44.49|42.09|44.19|41.79|44.59|42.19|44.14|41.74|0
1658168400000|2022-07-18 18:20:00|44.24|41.84|44.61|42.21|44.61|42.21|44.05|41.65|0
1658168700000|2022-07-18 18:25:00|44.59|42.19|45.11|42.71|45.21|42.81|44.54|42.14|0
1658169000000|2022-07-18 18:30:00|45.16|42.76|44.86|42.46|45.23|42.83|44.86|42.46|0
1658169300000|2022-07-18 18:35:00|44.88|42.48|44.68|42.28|44.96|42.56|44.41|42.01|0
1658169600000|2022-07-18 18:40:00|44.63|42.23|45.45|43.05|45.5|43.1|44.61|42.21|0
1658169900000|2022-07-18 18:45:00|45.43|43.03|45.35|42.95|45.6|43.2|45.23|42.83|0
1658170200000|2022-07-18 18:50:00|45.3|42.9|45.75|43.35|46.11|43.71|45.3|42.9|0
1658170500000|2022-07-18 18:55:00|45.81|43.41|45.53|43.13|46.19|43.79|45.35|42.95|0
1658170800000|2022-07-18 19:00:00|45.63|43.23|45.43|43.03|45.7|43.3|45.26|42.86|0
1658171100000|2022-07-18 19:05:00|45.48|43.08|44.94|42.54|45.48|43.08|44.84|42.44|0
1658171400000|2022-07-18 19:10:00|44.92|42.52|45.12|42.72|45.47|43.07|44.87|42.47|0
1658171700000|2022-07-18 19:15:00|45.09|42.69|44.77|42.37|45.14|42.74|44.74|42.34|0
1658172000000|2022-07-18 19:20:00|44.82|42.42|45.14|42.74|45.22|42.82|44.67|42.27|0
1658172300000|2022-07-18 19:25:00|45.12|42.72|45.63|43.23|45.8|43.4|45.01|42.61|0
1658172600000|2022-07-18 19:30:00|45.66|43.26|46.17|43.77|46.35|43.95|45.62|43.22|0
1658172900000|2022-07-18 19:35:00|46.2|43.8|46.84|44.44|47|44.6|45.99|43.59|0
1658173200000|2022-07-18 19:40:00|46.87|44.47|46.92|44.52|47.08|44.68|46.61|44.21|0
1658173500000|2022-07-18 19:45:00|47|44.6|47.68|45.28|47.68|45.28|46.97|44.57|0
1658173800000|2022-07-18 19:50:00|47.39|44.99|46.5|44.1|47.42|45.02|46.45|44.05|0
1658174100000|2022-07-18 19:55:00|46.47|44.07|46.6|44.2|46.79|44.39|46.11|43.71|0
1658174400000|2022-07-18 20:00:00|46.24|43.84|46.42|44.02|46.58|44.18|45.93|43.53|0
1658174700000|2022-07-18 20:05:00|46.45|44.05|46.06|43.66|46.45|44.05|45.98|43.58|0
1658175000000|2022-07-18 20:10:00|46.03|43.63|46|43.6|46.13|43.73|45.88|43.48|0
1658175300000|2022-07-18 20:15:00|46.25|43.45|46.15|43.35|46.31|43.51|46.14|43.34|0
1658175600000|2022-07-18 20:20:00|46.18|43.38|46.15|43.35|46.2|43.4|46.05|43.25|0
1658175900000|2022-07-18 20:25:00|46.12|43.32|46.17|43.37|46.2|43.4|46.1|43.3|0
1658176200000|2022-07-18 20:30:00|46.2|43.4|46.17|43.37|46.22|43.42|46.15|43.35|0
1658176500000|2022-07-18 20:35:00|46.16|43.36|46.44|43.64|46.46|43.66|45.88|43.08|0
1658176800000|2022-07-18 20:40:00|46.41|43.61|46.46|43.66|46.49|43.69|46.38|43.58|0
1658177100000|2022-07-18 20:45:00|46.43|43.63|46.51|43.71|46.53|43.73|46.43|43.63|0
1658177400000|2022-07-18 20:50:00|46.48|43.68|46.35|43.55|46.51|43.71|46.35|43.55|0
1658177700000|2022-07-18 20:55:00|46.33|43.53|46.42|43.62|46.45|43.65|46.33|43.53|0
1658178000000|2022-07-18 21:00:00|46.45|43.65|46.43|43.63|46.54|43.74|46.43|43.63|0
1658178300000|2022-07-18 21:05:00|46.42|43.62|46.42|43.62|46.42|43.62|46.4|43.6|0
1658178600000|2022-07-18 21:10:00|46.41|43.61|46.47|43.67|46.47|43.67|46.41|43.61|0
1658178900000|2022-07-18 21:15:00|46.49|43.69|46.56|43.76|46.56|43.76|46.49|43.69|0
1658179200000|2022-07-18 21:20:00|46.58|43.78|46.4|43.6|46.58|43.78|46.37|43.57|0
1658179500000|2022-07-18 21:25:00|46.37|43.57|46.41|43.61|46.43|43.63|46.37|43.57|0
1658179800000|2022-07-18 21:30:00|46.4|43.6|46.39|43.59|46.41|43.61|46.39|43.59|0
1658180100000|2022-07-18 21:35:00|46.41|43.61|46.42|43.62|46.44|43.64|46.41|43.61|0
1658180400000|2022-07-18 21:40:00|46.43|43.63|46.42|43.62|46.43|43.63|46.42|43.62|0
1658180700000|2022-07-18 21:45:00|46.41|43.61|46.38|43.58|46.42|43.62|46.38|43.58|0
1658181000000|2022-07-18 21:50:00|46.37|43.57|46.38|43.58|46.39|43.59|46.37|43.57|0
1658181300000|2022-07-18 21:55:00|46.39|43.59|46.38|43.58|46.41|43.61|46.34|43.54|0
1658181600000|2022-07-18 22:00:00|46.5|43.7|46.56|43.76|46.59|43.79|46.4|43.6|0
1658181900000|2022-07-18 22:05:00|46.57|43.77|46.56|43.76|46.64|43.84|46.56|43.76|0
1658182200000|2022-07-18 22:10:00|46.53|43.73|46.58|43.78|46.58|43.78|46.42|43.62|0
1658182500000|2022-07-18 22:15:00|46.56|43.76|46.5|43.7|46.74|43.94|46.5|43.7|0
1658182800000|2022-07-18 22:20:00|46.45|43.65|46.35|43.55|46.5|43.7|46.27|43.47|0
1658183100000|2022-07-18 22:25:00|46.32|43.52|46.42|43.62|46.45|43.65|46.32|43.52|0
1658183400000|2022-07-18 22:30:00|46.4|43.6|46.42|43.62|46.47|43.67|46.4|43.6|0
1658183700000|2022-07-18 22:35:00|46.4|43.6|46.09|43.29|46.4|43.6|46.04|43.24|0
1658184000000|2022-07-18 22:40:00|46.07|43.27|46.06|43.26|46.14|43.34|46.06|43.26|0
1658184300000|2022-07-18 22:45:00|46.07|43.27|46.13|43.33|46.21|43.41|46.06|43.26|0
1658184600000|2022-07-18 22:50:00|46.11|43.31|46.15|43.35|46.16|43.36|46.08|43.28|0
1658184900000|2022-07-18 22:55:00|46.13|43.33|46.23|43.43|46.26|43.46|46.13|43.33|0
1658185200000|2022-07-18 23:00:00|46.26|43.46|46.41|43.61|46.41|43.61|46.16|43.36|0
1658185500000|2022-07-18 23:05:00|46.44|43.64|46.41|43.61|46.57|43.77|46.41|43.61|0
1658185800000|2022-07-18 23:10:00|46.38|43.58|46.43|43.63|46.49|43.69|46.34|43.54|0
1658186100000|2022-07-18 23:15:00|46.41|43.61|46.33|43.53|46.42|43.62|46.27|43.47|0
1658186400000|2022-07-18 23:20:00|46.32|43.52|46.28|43.48|46.37|43.57|46.28|43.48|0
1658186700000|2022-07-18 23:25:00|46.3|43.5|46.25|43.45|46.3|43.5|46.15|43.35|0
1658187000000|2022-07-18 23:30:00|46.22|43.42|46.12|43.32|46.25|43.45|46.09|43.29|0
1658187300000|2022-07-18 23:35:00|46.14|43.34|45.89|43.09|46.16|43.36|45.86|43.06|0
1658187600000|2022-07-18 23:40:00|45.91|43.11|45.83|43.03|46.06|43.26|45.81|43.01|0
1658187900000|2022-07-18 23:45:00|45.88|43.08|46.11|43.31|46.14|43.34|45.88|43.08|0
1658188200000|2022-07-18 23:50:00|46.14|43.34|45.83|43.03|46.16|43.36|45.81|43.01|0
1658188500000|2022-07-18 23:55:00|45.81|43.01|45.73|42.93|45.82|43.02|45.68|42.88|0
1658188800000|2022-07-19 00:00:00|45.68|42.88|46.03|43.23|46.08|43.28|45.63|42.83|0
1658189100000|2022-07-19 00:05:00|46.06|43.26|46.2|43.4|46.36|43.56|46.06|43.26|0
1658189400000|2022-07-19 00:10:00|46.17|43.37|46.13|43.33|46.21|43.41|46.05|43.25|0
1658189700000|2022-07-19 00:15:00|46.14|43.34|46.21|43.41|46.27|43.47|45.95|43.15|0
1658190000000|2022-07-19 00:20:00|46.23|43.43|46.14|43.34|46.28|43.48|46.09|43.29|0
1658190300000|2022-07-19 00:25:00|46.15|43.35|46.06|43.26|46.2|43.4|46.05|43.25|0
1658190600000|2022-07-19 00:30:00|46.07|43.27|46.41|43.61|46.47|43.67|46.06|43.26|0
1658190900000|2022-07-19 00:35:00|46.43|43.63|46.44|43.64|46.59|43.79|46.38|43.58|0
1658191200000|2022-07-19 00:40:00|46.46|43.66|46.32|43.52|46.51|43.71|46.3|43.5|0
1658191500000|2022-07-19 00:45:00|46.35|43.55|46.37|43.57|46.39|43.59|46.29|43.49|0
1658191800000|2022-07-19 00:50:00|46.35|43.55|46.19|43.39|46.37|43.57|46.14|43.34|0
1658192100000|2022-07-19 00:55:00|46.22|43.42|46.24|43.44|46.29|43.49|46.19|43.39|0
1658192400000|2022-07-19 01:00:00|46.27|43.47|46.06|43.26|46.37|43.57|46.06|43.26|0
1658192700000|2022-07-19 01:05:00|46.05|43.25|46.09|43.29|46.18|43.38|45.96|43.16|0
1658193000000|2022-07-19 01:10:00|46.1|43.3|46.08|43.28|46.14|43.34|45.96|43.16|0
1658193300000|2022-07-19 01:15:00|46.1|43.3|46.1|43.3|46.19|43.39|46.06|43.26|0
1658193600000|2022-07-19 01:20:00|46.11|43.31|46|43.2|46.11|43.31|45.93|43.13|0
1658193900000|2022-07-19 01:25:00|45.98|43.18|45.9|43.1|46.14|43.34|45.85|43.05|0
1658194200000|2022-07-19 01:30:00|45.93|43.13|45.77|42.97|46.03|43.23|45.68|42.88|0
1658194500000|2022-07-19 01:35:00|45.78|42.98|45.87|43.07|45.9|43.1|45.76|42.96|0
1658194800000|2022-07-19 01:40:00|45.86|43.06|45.89|43.09|45.89|43.09|45.77|42.97|0
1658195100000|2022-07-19 01:45:00|45.92|43.12|45.75|42.95|46.06|43.26|45.71|42.91|0
1658195400000|2022-07-19 01:50:00|45.74|42.94|45.79|42.99|45.83|43.03|45.74|42.94|0
1658195700000|2022-07-19 01:55:00|45.81|43.01|46.18|43.38|46.18|43.38|45.76|42.96|0
1658196000000|2022-07-19 02:00:00|46.12|43.32|45.96|43.16|46.12|43.32|45.91|43.11|0
1658196300000|2022-07-19 02:05:00|45.95|43.15|45.68|42.88|46|43.2|45.68|42.88|0
1658196600000|2022-07-19 02:10:00|45.72|42.92|45.63|42.83|45.76|42.96|45.6|42.8|0
1658196900000|2022-07-19 02:15:00|45.64|42.84|45.73|42.93|45.73|42.93|45.48|42.68|0
1658197200000|2022-07-19 02:20:00|45.7|42.9|45.73|42.93|45.76|42.96|45.65|42.85|0
1658197500000|2022-07-19 02:25:00|45.75|42.95|45.63|42.83|45.8|43|45.63|42.83|0
1658197800000|2022-07-19 02:30:00|45.65|42.85|45.62|42.82|45.73|42.93|45.6|42.8|0
1658198100000|2022-07-19 02:35:00|45.64|42.84|45.58|42.78|45.7|42.9|45.57|42.77|0
1658198400000|2022-07-19 02:40:00|45.57|42.77|45.8|43|45.82|43.02|45.57|42.77|0
1658198700000|2022-07-19 02:45:00|45.81|43.01|45.71|42.91|45.82|43.02|45.62|42.82|0
1658199000000|2022-07-19 02:50:00|45.69|42.89|45.74|42.94|45.77|42.97|45.59|42.79|0
1658199300000|2022-07-19 02:55:00|45.77|42.97|45.65|42.85|45.77|42.97|45.59|42.79|0
1658199600000|2022-07-19 03:00:00|45.64|42.84|45.59|42.79|45.67|42.87|45.56|42.76|0
1658199900000|2022-07-19 03:05:00|45.61|42.81|45.46|42.66|45.61|42.81|45.42|42.62|0
1658200200000|2022-07-19 03:10:00|45.48|42.68|45.61|42.81|45.61|42.81|45.42|42.62|0
1658200500000|2022-07-19 03:15:00|45.6|42.8|45.53|42.73|45.66|42.86|45.53|42.73|0
1658200800000|2022-07-19 03:20:00|45.55|42.75|45.61|42.81|45.66|42.86|45.52|42.72|0
1658201100000|2022-07-19 03:25:00|45.59|42.79|45.66|42.86|45.71|42.91|45.56|42.76|0
1658201400000|2022-07-19 03:30:00|45.64|42.84|45.91|43.11|45.91|43.11|45.64|42.84|0
1658201700000|2022-07-19 03:35:00|45.93|43.13|46.05|43.25|46.11|43.31|45.88|43.08|0
1658202000000|2022-07-19 03:40:00|46.06|43.26|46.16|43.36|46.21|43.41|46.03|43.23|0
1658202300000|2022-07-19 03:45:00|46.13|43.33|46.09|43.29|46.16|43.36|46.08|43.28|0
1658202600000|2022-07-19 03:50:00|46.11|43.31|46.08|43.28|46.21|43.41|46.08|43.28|0
1658202900000|2022-07-19 03:55:00|46.11|43.31|46|43.2|46.17|43.37|46|43.2|0
1658203200000|2022-07-19 04:00:00|45.98|43.18|46.03|43.23|46.05|43.25|45.95|43.15|0
1658203500000|2022-07-19 04:05:00|46|43.2|46|43.2|46.05|43.25|45.95|43.15|0
1658203800000|2022-07-19 04:10:00|46.02|43.22|45.97|43.17|46.02|43.22|45.96|43.16|0
1658204100000|2022-07-19 04:15:00|45.95|43.15|45.97|43.17|45.98|43.18|45.92|43.12|0
1658204400000|2022-07-19 04:20:00|45.96|43.16|46.22|43.42|46.22|43.42|45.96|43.16|0
1658204700000|2022-07-19 04:25:00|46.21|43.41|46.09|43.29|46.27|43.47|46.09|43.29|0
1658205000000|2022-07-19 04:30:00|46.12|43.32|46.12|43.32|46.25|43.45|46.07|43.27|0
1658205300000|2022-07-19 04:35:00|46.1|43.3|45.96|43.16|46.1|43.3|45.96|43.16|0
1658205600000|2022-07-19 04:40:00|45.94|43.14|46.04|43.24|46.04|43.24|45.94|43.14|0
1658205900000|2022-07-19 04:45:00|46.05|43.25|45.96|43.16|46.05|43.25|45.87|43.07|0
1658206200000|2022-07-19 04:50:00|45.98|43.18|46.14|43.34|46.14|43.34|45.93|43.13|0
1658206500000|2022-07-19 04:55:00|46.11|43.31|46.29|43.49|46.37|43.57|46.11|43.31|0
1658206800000|2022-07-19 05:00:00|46.28|43.48|46.78|43.98|46.86|44.06|46.26|43.46|0
1658207100000|2022-07-19 05:05:00|46.76|43.96|46.57|43.77|46.81|44.01|46.55|43.75|0
1658207400000|2022-07-19 05:10:00|46.55|43.75|46.32|43.52|46.55|43.75|46.32|43.52|0
1658207700000|2022-07-19 05:15:00|46.34|43.54|46.31|43.51|46.39|43.59|46.29|43.49|0
1658208000000|2022-07-19 05:20:00|46.34|43.54|46.34|43.54|46.44|43.64|46.31|43.51|0
1658208300000|2022-07-19 05:25:00|46.31|43.51|46.34|43.54|46.35|43.55|46.13|43.33|0
1658208600000|2022-07-19 05:30:00|46.35|43.55|46.13|43.33|46.4|43.6|46.13|43.33|0
1658208900000|2022-07-19 05:35:00|46.15|43.35|46.09|43.29|46.15|43.35|46|43.2|0
1658209200000|2022-07-19 05:40:00|46.1|43.3|46.07|43.27|46.13|43.33|46.01|43.21|0
1658209500000|2022-07-19 05:45:00|46.05|43.25|46.1|43.3|46.15|43.35|46.02|43.22|0
1658209800000|2022-07-19 05:50:00|46.07|43.27|45.92|43.12|46.07|43.27|45.87|43.07|0
1658210100000|2022-07-19 05:55:00|45.89|43.09|46.15|43.35|46.15|43.35|45.89|43.09|0
1658210400000|2022-07-19 06:00:00|46.2|43.4|46.14|43.34|46.4|43.6|46.07|43.27|0
1658210700000|2022-07-19 06:05:00|46.17|43.37|45.99|43.19|46.25|43.45|45.96|43.16|0
1658211000000|2022-07-19 06:10:00|46|43.2|46.03|43.23|46.04|43.24|45.76|42.96|0
1658211300000|2022-07-19 06:15:00|46.01|43.21|46.22|43.42|46.24|43.44|45.96|43.16|0
1658211600000|2022-07-19 06:20:00|46.19|43.39|46.25|43.45|46.3|43.5|46.14|43.34|0
1658211900000|2022-07-19 06:25:00|46.27|43.47|46.21|43.41|46.37|43.57|46.19|43.39|0
1658212200000|2022-07-19 06:30:00|46.2|43.4|46.36|43.56|46.47|43.67|46.11|43.31|0
1658212500000|2022-07-19 06:35:00|46.38|43.58|46.26|43.46|46.44|43.64|46.26|43.46|0
1658212800000|2022-07-19 06:40:00|46.27|43.47|46.11|43.31|46.29|43.49|46.08|43.28|0
1658213100000|2022-07-19 06:45:00|46.09|43.29|46.15|43.35|46.16|43.36|46.03|43.23|0
1658213400000|2022-07-19 06:50:00|46.18|43.38|46.2|43.4|46.3|43.5|46.05|43.25|0
1658213700000|2022-07-19 06:55:00|46.22|43.42|46.2|43.4|46.28|43.48|46.15|43.35|0
1658214000000|2022-07-19 07:00:00|46.15|43.35|45.44|42.64|46.54|43.74|45.31|42.51|0
1658214300000|2022-07-19 07:05:00|45.16|42.76|45.2|42.8|45.24|42.84|44.89|42.49|0
1658214600000|2022-07-19 07:10:00|45.21|42.81|45.19|42.79|45.36|42.96|45.09|42.69|0
1658214900000|2022-07-19 07:15:00|45.16|42.76|45.18|42.78|45.34|42.94|45.06|42.66|0
1658215200000|2022-07-19 07:20:00|45.21|42.81|45.36|42.96|45.42|43.02|45.03|42.63|0
1658215500000|2022-07-19 07:25:00|45.37|42.97|45.33|42.93|45.37|42.97|45.11|42.71|0
1658215800000|2022-07-19 07:30:00|45.36|42.96|46.14|43.74|46.21|43.81|45.33|42.93|0
1658216100000|2022-07-19 07:35:00|46.17|43.77|45.86|43.46|46.22|43.82|45.81|43.41|0
1658216400000|2022-07-19 07:40:00|45.89|43.49|46.68|44.28|46.79|44.39|45.89|43.49|0
1658216700000|2022-07-19 07:45:00|46.73|44.33|46.18|43.78|46.73|44.33|46.09|43.69|0
1658217000000|2022-07-19 07:50:00|46.2|43.8|46.49|44.09|46.57|44.17|46.09|43.69|0
1658217300000|2022-07-19 07:55:00|46.5|44.1|46.45|44.05|46.76|44.36|46.32|43.92|0
1658217600000|2022-07-19 08:00:00|46.42|44.02|46.32|43.92|46.47|44.07|46.04|43.64|0
1658217900000|2022-07-19 08:05:00|46.29|43.89|45.89|43.49|46.45|44.05|45.89|43.49|0
1658218200000|2022-07-19 08:10:00|45.91|43.51|46.11|43.71|46.19|43.79|45.88|43.48|0
1658218500000|2022-07-19 08:15:00|46.08|43.68|46.21|43.81|46.29|43.89|46.06|43.66|0
1658218800000|2022-07-19 08:20:00|46.18|43.78|46.06|43.66|46.26|43.86|45.98|43.58|0
1658219100000|2022-07-19 08:25:00|46.03|43.63|46.28|43.88|46.31|43.91|46|43.6|0
1658219400000|2022-07-19 08:30:00|46.31|43.91|45.86|43.46|46.34|43.94|45.86|43.46|0
1658219700000|2022-07-19 08:35:00|45.87|43.47|45.79|43.39|45.9|43.5|45.54|43.14|0
1658220000000|2022-07-19 08:40:00|45.77|43.37|45.67|43.27|45.77|43.37|45.57|43.17|0
1658220300000|2022-07-19 08:45:00|45.64|43.24|45.78|43.38|45.82|43.42|45.56|43.16|0
1658220600000|2022-07-19 08:50:00|45.77|43.37|45.73|43.33|45.94|43.54|45.66|43.26|0
1658220900000|2022-07-19 08:55:00|45.74|43.34|45.38|42.98|45.74|43.34|45.31|42.91|0
1658221200000|2022-07-19 09:00:00|45.4|43|45.33|42.93|45.46|43.06|45.18|42.78|0
1658221500000|2022-07-19 09:05:00|45.36|42.96|45.28|42.88|45.41|43.01|45.18|42.78|0
1658221800000|2022-07-19 09:10:00|45.3|42.9|45.05|42.65|45.35|42.95|44.95|42.55|0
1658222100000|2022-07-19 09:15:00|45.03|42.63|45.15|42.75|45.23|42.83|45.03|42.63|0
1658222400000|2022-07-19 09:20:00|45.14|42.74|44.62|42.22|45.17|42.77|44.52|42.12|0
1658222700000|2022-07-19 09:25:00|44.61|42.21|44.56|42.16|44.65|42.25|44.5|42.1|0
1658223000000|2022-07-19 09:30:00|44.55|42.15|44.42|42.02|44.55|42.15|44.39|41.99|0
1658223300000|2022-07-19 09:35:00|44.4|42|44.44|42.04|44.49|42.09|44.37|41.97|0
1658223600000|2022-07-19 09:40:00|44.43|42.03|44.39|41.99|44.47|42.07|44.39|41.99|0
1658223900000|2022-07-19 09:45:00|44.37|41.97|44.31|41.91|44.48|42.08|44.17|41.77|0
1658224200000|2022-07-19 09:50:00|44.28|41.88|44.05|41.65|44.32|41.92|44.05|41.65|0
1658224500000|2022-07-19 09:55:00|44.07|41.67|44.36|41.96|44.38|41.98|44.07|41.67|0
1658224800000|2022-07-19 10:00:00|44.35|41.95|44.24|41.84|44.43|42.03|44.21|41.81|0
1658225100000|2022-07-19 10:05:00|44.25|41.85|43.89|41.49|44.25|41.85|43.87|41.47|0
1658225400000|2022-07-19 10:10:00|43.91|41.51|43.65|41.25|44.92|42.52|43.53|41.13|0
1658225700000|2022-07-19 10:15:00|43.27|40.87|43.41|41.01|43.42|41.02|43.25|40.85|0
1658226000000|2022-07-19 10:20:00|43.42|41.02|43.42|41.02|43.44|41.04|43.25|40.85|0
1658226300000|2022-07-19 10:25:00|43.39|40.99|43.41|41.01|43.59|41.19|43.2|40.8|0
1658226600000|2022-07-19 10:30:00|43.44|41.04|43.15|40.75|43.44|41.04|43.12|40.72|0
1658226900000|2022-07-19 10:35:00|43.13|40.73|42.98|40.58|43.19|40.79|42.88|40.48|0
1658227200000|2022-07-19 10:40:00|43|40.6|43.13|40.73|43.14|40.74|42.98|40.58|0
1658227500000|2022-07-19 10:45:00|43.14|40.74|43.29|40.89|43.29|40.89|43.12|40.72|0
1658227800000|2022-07-19 10:50:00|43.3|40.9|43.33|40.93|43.48|41.08|43.26|40.86|0
1658228100000|2022-07-19 10:55:00|43.36|40.96|43.33|40.93|43.5|41.1|43.26|40.86|0
1658228400000|2022-07-19 11:00:00|43.4|41|43.65|41.25|43.77|41.37|43.36|40.96|0
1658228700000|2022-07-19 11:05:00|43.67|41.27|43.64|41.24|43.74|41.34|43.5|41.1|0
1658229000000|2022-07-19 11:10:00|43.67|41.27|43.28|40.88|43.67|41.27|43.28|40.88|0
1658229300000|2022-07-19 11:15:00|43.25|40.85|43.62|41.22|43.62|41.22|43.25|40.85|0
1658229600000|2022-07-19 11:20:00|43.64|41.24|43.65|41.25|43.71|41.31|43.62|41.22|0
1658229900000|2022-07-19 11:25:00|43.64|41.24|43.42|41.02|43.66|41.26|43.42|41.02|0
1658230200000|2022-07-19 11:30:00|43.44|41.04|43.62|41.22|43.68|41.28|43.35|40.95|0
1658230500000|2022-07-19 11:35:00|43.61|41.21|43.78|41.38|43.83|41.43|43.56|41.16|0
1658230800000|2022-07-19 11:40:00|43.81|41.41|43.91|41.51|43.95|41.55|43.73|41.33|0
1658231100000|2022-07-19 11:45:00|43.93|41.53|43.78|41.38|43.95|41.55|43.75|41.35|0
1658231400000|2022-07-19 11:50:00|43.7|41.3|43.34|40.94|43.73|41.33|43.24|40.84|0
1658231700000|2022-07-19 11:55:00|43.31|40.91|43.43|41.03|43.46|41.06|43.31|40.91|0
1658232000000|2022-07-19 12:00:00|43.38|40.98|43.43|41.03|43.46|41.06|43.24|40.84|0
1658232300000|2022-07-19 12:05:00|43.41|41.01|43.7|41.3|43.7|41.3|43.36|40.96|0
1658232600000|2022-07-19 12:10:00|43.67|41.27|43.74|41.34|43.87|41.47|43.65|41.25|0
1658232900000|2022-07-19 12:15:00|43.73|41.33|44.01|41.61|44.04|41.64|43.62|41.22|0
1658233200000|2022-07-19 12:20:00|43.91|41.51|44.16|41.76|44.26|41.86|43.91|41.51|0
1658233500000|2022-07-19 12:25:00|44.13|41.73|44.28|41.88|44.35|41.95|44.05|41.65|0
1658233800000|2022-07-19 12:30:00|44.26|41.86|43.88|41.48|44.31|41.91|43.84|41.44|0
1658234100000|2022-07-19 12:35:00|43.86|41.46|43.91|41.51|43.93|41.53|43.74|41.34|0
1658234400000|2022-07-19 12:40:00|43.88|41.48|43.61|41.21|43.93|41.53|43.59|41.19|0
1658234700000|2022-07-19 12:45:00|43.56|41.16|43.13|40.73|43.67|41.27|43.13|40.73|0
1658235000000|2022-07-19 12:50:00|43.1|40.7|42.79|40.39|43.17|40.77|42.74|40.34|0
1658235300000|2022-07-19 12:55:00|42.81|40.41|42.95|40.55|42.95|40.55|42.74|40.34|0
1658235600000|2022-07-19 13:00:00|42.93|40.53|43.02|40.62|43.1|40.7|42.91|40.51|0
1658235900000|2022-07-19 13:05:00|43.04|40.64|42.9|40.5|43.1|40.7|42.9|40.5|0
1658236200000|2022-07-19 13:10:00|42.93|40.53|42.73|40.33|43|40.6|42.59|40.19|0
1658236500000|2022-07-19 13:15:00|42.71|40.31|42.44|40.04|42.76|40.36|42.3|39.9|0
1658236800000|2022-07-19 13:20:00|42.47|40.07|42.44|40.04|42.56|40.16|42.3|39.9|0
1658237100000|2022-07-19 13:25:00|42.47|40.07|42.54|40.14|42.57|40.17|42.25|39.85|0
1658237400000|2022-07-19 13:30:00|42.51|40.11|42.54|40.14|42.87|40.47|42.25|39.85|0
1658237700000|2022-07-19 13:35:00|42.56|40.16|42.46|40.06|42.7|40.3|42.11|39.71|0
1658238000000|2022-07-19 13:40:00|42.32|39.92|42.49|40.09|42.91|40.51|41.99|39.59|0
1658238300000|2022-07-19 13:45:00|42.39|39.99|42.53|40.13|42.94|40.54|42.34|39.94|0
1658238600000|2022-07-19 13:50:00|42.55|40.15|42.36|39.96|42.62|40.22|42.22|39.82|0
1658238900000|2022-07-19 13:55:00|42.34|39.94|41.53|39.13|42.45|40.05|41.53|39.13|0
1658239200000|2022-07-19 14:00:00|41.51|39.11|41.52|39.12|41.72|39.32|41.39|38.99|0
1658239500000|2022-07-19 14:05:00|41.56|39.16|41.72|39.32|42.12|39.72|41.53|39.13|0
1658239800000|2022-07-19 14:10:00|41.69|39.29|41.39|38.99|41.88|39.48|41|38.6|0
1658240100000|2022-07-19 14:15:00|41.44|39.04|41.53|39.13|41.83|39.43|41.39|38.99|0
1658240400000|2022-07-19 14:20:00|41.5|39.1|41.04|38.64|41.53|39.13|40.81|38.41|0
1658240700000|2022-07-19 14:25:00|41.02|38.62|40.42|38.02|41.06|38.66|40.33|37.93|0
1658241000000|2022-07-19 14:30:00|40.4|38|40.7|38.3|41.48|39.08|40.26|37.86|0
1658241300000|2022-07-19 14:35:00|40.67|38.27|40.67|38.27|40.88|38.48|40.56|38.16|0
1658241600000|2022-07-19 14:40:00|40.65|38.25|40.53|38.13|40.69|38.29|40.42|38.02|0
1658241900000|2022-07-19 14:45:00|40.49|38.09|40.4|38|40.51|38.11|40.03|37.63|0
1658242200000|2022-07-19 14:50:00|40.43|38.03|40.29|37.89|40.43|38.03|40.13|37.73|0
1658242500000|2022-07-19 14:55:00|40.31|37.91|40.29|37.89|40.56|38.16|40.23|37.83|0
1658242800000|2022-07-19 15:00:00|40.26|37.86|39.9|37.5|40.26|37.86|39.75|37.35|0
1658243100000|2022-07-19 15:05:00|39.88|37.48|39.7|37.3|39.93|37.53|39.61|37.21|0
1658243400000|2022-07-19 15:10:00|39.63|37.23|39.72|37.32|39.88|37.48|39.61|37.21|0
1658243700000|2022-07-19 15:15:00|39.7|37.3|40.41|38.01|40.44|38.04|39.63|37.23|0
1658244000000|2022-07-19 15:20:00|40.39|37.99|40.41|38.01|40.57|38.17|40.34|37.94|0
1658244300000|2022-07-19 15:25:00|40.43|38.03|40.05|37.65|40.43|38.03|39.98|37.58|0
1658244600000|2022-07-19 15:30:00|40.03|37.63|39.6|37.2|40.03|37.63|39.56|37.16|0
1658244900000|2022-07-19 15:35:00|39.65|37.25|40|37.6|40.02|37.62|39.54|37.14|0
1658245200000|2022-07-19 15:40:00|40.02|37.62|40.16|37.76|40.34|37.94|40.02|37.62|0
1658245500000|2022-07-19 15:45:00|40.13|37.73|40.36|37.96|40.36|37.96|40.09|37.69|0
1658245800000|2022-07-19 15:50:00|40.34|37.94|40|37.6|40.36|37.96|40|37.6|0
1658246100000|2022-07-19 15:55:00|39.97|37.57|39.71|37.31|40|37.6|39.68|37.28|0
1658246400000|2022-07-19 16:00:00|39.68|37.28|40.17|37.77|40.24|37.84|39.68|37.28|0
1658246700000|2022-07-19 16:05:00|40.2|37.8|40.26|37.86|40.49|38.09|40.17|37.77|0
1658247000000|2022-07-19 16:10:00|40.24|37.84|40.1|37.7|40.24|37.84|39.97|37.57|0
1658247300000|2022-07-19 16:15:00|40.12|37.72|40.08|37.68|40.28|37.88|40.08|37.68|0
1658247600000|2022-07-19 16:20:00|40.07|37.67|39.68|37.28|40.07|37.67|39.68|37.28|0
1658247900000|2022-07-19 16:25:00|39.7|37.3|39.61|37.21|39.74|37.34|39.56|37.16|0
1658248200000|2022-07-19 16:30:00|39.59|37.19|39.19|36.79|39.63|37.23|39.16|36.76|0
1658248500000|2022-07-19 16:35:00|39.21|36.81|39.25|36.85|39.41|37.01|39.19|36.79|0
1658248800000|2022-07-19 16:40:00|39.27|36.87|39.59|37.19|39.61|37.21|39.12|36.72|0
1658249100000|2022-07-19 16:45:00|39.61|37.21|39.47|37.07|39.63|37.23|39.36|36.96|0
1658249400000|2022-07-19 16:50:00|39.45|37.05|39.63|37.23|39.74|37.34|39.43|37.03|0
1658249700000|2022-07-19 16:55:00|39.65|37.25|39.36|36.96|39.72|37.32|39.36|36.96|0
1658250000000|2022-07-19 17:00:00|39.34|36.94|39.43|37.03|39.45|37.05|39.34|36.94|0
1658250300000|2022-07-19 17:05:00|39.47|37.07|39.67|37.27|39.71|37.31|39.47|37.07|0
1658250600000|2022-07-19 17:10:00|39.62|37.22|39.34|36.94|40.02|37.62|38.77|36.37|0
1658250900000|2022-07-19 17:15:00|39.32|36.92|39.5|37.1|39.5|37.1|39.19|36.79|0
1658251200000|2022-07-19 17:20:00|39.47|37.07|39.36|36.96|39.65|37.25|39.36|36.96|0
1658251500000|2022-07-19 17:25:00|39.34|36.94|39.36|36.96|39.45|37.05|39.27|36.87|0
1658251800000|2022-07-19 17:30:00|39.34|36.94|39.07|36.67|39.36|36.96|39.07|36.67|0
1658252100000|2022-07-19 17:35:00|39.09|36.69|38.61|36.21|39.09|36.69|38.57|36.17|0
1658252400000|2022-07-19 17:40:00|38.59|36.19|38.38|35.98|38.64|36.24|38.35|35.95|0
1658252700000|2022-07-19 17:45:00|38.35|35.95|38.4|36|38.46|36.06|38.31|35.91|0
1658253000000|2022-07-19 17:50:00|38.37|35.97|38.59|36.19|38.7|36.3|38.33|35.93|0
1658253300000|2022-07-19 17:55:00|38.61|36.21|38.25|35.85|38.61|36.21|38.23|35.83|0
1658253600000|2022-07-19 18:00:00|38.27|35.87|37.91|35.51|38.29|35.89|37.91|35.51|0
1658253900000|2022-07-19 18:05:00|37.93|35.53|37.67|35.27|37.95|35.55|37.63|35.23|0
1658254200000|2022-07-19 18:10:00|37.69|35.29|37.97|35.57|37.99|35.59|37.65|35.25|0
1658254500000|2022-07-19 18:15:00|37.99|35.59|37.84|35.44|38.2|35.8|37.82|35.42|0
1658254800000|2022-07-19 18:20:00|37.82|35.42|38.12|35.72|38.29|35.89|37.79|35.39|0
1658255100000|2022-07-19 18:25:00|38.1|35.7|38.61|36.21|38.65|36.25|38.1|35.7|0
1658255400000|2022-07-19 18:30:00|38.59|36.19|38.43|36.03|38.59|36.19|38.24|35.84|0
1658255700000|2022-07-19 18:35:00|38.41|36.01|38.92|36.52|38.92|36.52|38.28|35.88|0
1658256000000|2022-07-19 18:40:00|38.9|36.5|38.79|36.39|39|36.6|38.7|36.3|0
1658256300000|2022-07-19 18:45:00|38.81|36.41|39.11|36.71|39.31|36.91|38.81|36.41|0
1658256600000|2022-07-19 18:50:00|39.04|36.64|38.74|36.34|39.22|36.82|38.72|36.32|0
1658256900000|2022-07-19 18:55:00|38.76|36.36|38.74|36.34|38.89|36.49|38.67|36.27|0
1658257200000|2022-07-19 19:00:00|38.7|36.3|38.87|36.47|39.06|36.66|38.7|36.3|0
1658257500000|2022-07-19 19:05:00|38.89|36.49|38.37|35.97|38.91|36.51|38.35|35.95|0
1658257800000|2022-07-19 19:10:00|38.39|35.99|38.56|36.16|38.76|36.36|38.39|35.99|0
1658258100000|2022-07-19 19:15:00|38.54|36.14|38.47|36.07|38.75|36.35|38.43|36.03|0
1658258400000|2022-07-19 19:20:00|38.5|36.1|38.64|36.24|38.82|36.42|38.45|36.05|0
1658258700000|2022-07-19 19:25:00|38.67|36.27|38.56|36.16|38.67|36.27|38.39|35.99|0
1658259000000|2022-07-19 19:30:00|38.54|36.14|38.92|36.52|38.92|36.52|38.36|35.96|0
1658259300000|2022-07-19 19:35:00|38.94|36.54|38.51|36.11|38.94|36.54|38.49|36.09|0
1658259600000|2022-07-19 19:40:00|38.48|36.08|37.91|35.51|39.12|36.72|37.91|35.51|0
1658259900000|2022-07-19 19:45:00|37.94|35.54|38.5|36.1|38.58|36.18|37.94|35.54|0
1658260200000|2022-07-19 19:50:00|38.6|36.2|38.71|36.31|38.88|36.48|38.48|36.08|0
1658260500000|2022-07-19 19:55:00|38.67|36.27|38.86|36.46|38.86|36.46|38.3|35.9|0
1658260800000|2022-07-19 20:00:00|38.71|36.31|38.41|36.01|38.79|36.39|38.36|35.96|0
1658261100000|2022-07-19 20:05:00|38.43|36.03|38.24|35.84|38.51|36.11|38.19|35.79|0
1658261400000|2022-07-19 20:10:00|38.26|35.86|38.19|35.79|38.32|35.92|38.19|35.79|0
1658261700000|2022-07-19 20:15:00|38.41|35.61|38.18|35.38|38.41|35.61|38.16|35.36|0
1658262000000|2022-07-19 20:20:00|38.19|35.39|38.03|35.23|38.22|35.42|37.99|35.19|0
1658262300000|2022-07-19 20:25:00|38.02|35.22|38.01|35.21|38.05|35.25|37.99|35.19|0
1658262600000|2022-07-19 20:30:00|38.03|35.23|38.07|35.27|38.09|35.29|37.97|35.17|0
1658262900000|2022-07-19 20:35:00|38.09|35.29|38.15|35.35|38.17|35.37|38.09|35.29|0
1658263200000|2022-07-19 20:40:00|38.13|35.33|38.13|35.33|38.21|35.41|38.08|35.28|0
1658263500000|2022-07-19 20:45:00|38.15|35.35|38.17|35.37|38.23|35.43|38.13|35.33|0
1658263800000|2022-07-19 20:50:00|38.19|35.39|38.19|35.39|38.21|35.41|38.15|35.35|0
1658264100000|2022-07-19 20:55:00|38.21|35.41|38.22|35.42|38.23|35.43|38.13|35.33|0
1658264400000|2022-07-19 21:00:00|38.18|35.38|38.18|35.38|38.21|35.41|38.17|35.37|0
1658264700000|2022-07-19 21:05:00|38.17|35.37|38.17|35.37|38.17|35.37|38.15|35.35|0
1658265000000|2022-07-19 21:10:00|38.16|35.36|38.13|35.33|38.16|35.36|38.11|35.31|0
1658265300000|2022-07-19 21:15:00|38.12|35.32|38.06|35.26|38.12|35.32|38.05|35.25|0
1658265600000|2022-07-19 21:20:00|38.05|35.25|38.04|35.24|38.05|35.25|38.01|35.21|0
1658265900000|2022-07-19 21:25:00|38.03|35.23|38|35.2|38.03|35.23|37.99|35.19|0
1658266200000|2022-07-19 21:30:00|37.99|35.19|38.03|35.23|38.05|35.25|37.99|35.19|0
1658266500000|2022-07-19 21:35:00|38.02|35.22|38|35.2|38.04|35.24|37.99|35.19|0
1658266800000|2022-07-19 21:40:00|38.01|35.21|38|35.2|38.02|35.22|38|35.2|0
1658267100000|2022-07-19 21:45:00|38.01|35.21|38|35.2|38.03|35.23|38|35.2|0
1658267400000|2022-07-19 21:50:00|37.99|35.19|37.98|35.18|38|35.2|37.98|35.18|0
1658267700000|2022-07-19 21:55:00|37.99|35.19|37.98|35.18|38.01|35.21|37.98|35.18|0
1658268000000|2022-07-19 22:00:00|38.01|35.21|38.29|35.49|38.31|35.51|37.93|35.13|0
1658268300000|2022-07-19 22:05:00|38.28|35.48|38.21|35.41|38.32|35.52|38.15|35.35|0
1658268600000|2022-07-19 22:10:00|38.19|35.39|38.19|35.39|38.23|35.43|38.14|35.34|0
1658268900000|2022-07-19 22:15:00|38.18|35.38|38.14|35.34|38.2|35.4|38.14|35.34|0
1658269200000|2022-07-19 22:20:00|38.12|35.32|38.27|35.47|38.29|35.49|38.12|35.32|0
1658269500000|2022-07-19 22:25:00|38.29|35.49|38.33|35.53|38.33|35.53|38.27|35.47|0
1658269800000|2022-07-19 22:30:00|38.34|35.54|38.43|35.63|38.47|35.67|38.33|35.53|0
1658270100000|2022-07-19 22:35:00|38.41|35.61|38.36|35.56|38.43|35.63|38.33|35.53|0
1658270400000|2022-07-19 22:40:00|38.35|35.55|38.41|35.61|38.45|35.65|38.35|35.55|0
1658270700000|2022-07-19 22:45:00|38.43|35.63|38.34|35.54|38.43|35.63|38.34|35.54|0
1658271000000|2022-07-19 22:50:00|38.32|35.52|38.34|35.54|38.35|35.55|38.26|35.46|0
1658271300000|2022-07-19 22:55:00|38.32|35.52|38.13|35.33|38.32|35.52|38.13|35.33|0
1658271600000|2022-07-19 23:00:00|38.11|35.31|38.19|35.39|38.23|35.43|38.06|35.26|0
1658271900000|2022-07-19 23:05:00|38.15|35.35|38.12|35.32|38.25|35.45|38.11|35.31|0
1658272200000|2022-07-19 23:10:00|38.13|35.33|38.12|35.32|38.17|35.37|38.1|35.3|0
1658272500000|2022-07-19 23:15:00|38.15|35.35|38.2|35.4|38.21|35.41|38.12|35.32|0
1658272800000|2022-07-19 23:20:00|38.19|35.39|38.34|35.54|38.39|35.59|38.19|35.39|0
1658273100000|2022-07-19 23:25:00|38.35|35.55|38.29|35.49|38.37|35.57|38.29|35.49|0
1658273400000|2022-07-19 23:30:00|38.27|35.47|38.31|35.51|38.33|35.53|38.25|35.45|0
1658273700000|2022-07-19 23:35:00|38.33|35.53|38.39|35.59|38.41|35.61|38.31|35.51|0
1658274000000|2022-07-19 23:40:00|38.4|35.6|38.41|35.61|38.43|35.63|38.34|35.54|0
1658274300000|2022-07-19 23:45:00|38.39|35.59|38.3|35.5|38.45|35.65|38.3|35.5|0
1658274600000|2022-07-19 23:50:00|38.28|35.48|38.24|35.44|38.29|35.49|38.2|35.4|0
1658274900000|2022-07-19 23:55:00|38.22|35.42|38.26|35.46|38.26|35.46|38.17|35.37|0
1658275200000|2022-07-20 00:00:00|38.28|35.48|38.47|35.67|38.55|35.75|38.26|35.46|0
1658275500000|2022-07-20 00:05:00|38.51|35.71|38.42|35.62|38.51|35.71|38.36|35.56|0
1658275800000|2022-07-20 00:10:00|38.41|35.61|38.38|35.58|38.53|35.73|38.38|35.58|0
1658276100000|2022-07-20 00:15:00|38.36|35.56|38.21|35.41|38.38|35.58|38.19|35.39|0
1658276400000|2022-07-20 00:20:00|38.23|35.43|38.04|35.24|38.28|35.48|38.02|35.22|0
1658276700000|2022-07-20 00:25:00|38.06|35.26|37.82|35.02|38.06|35.26|37.35|34.55|0
1658277000000|2022-07-20 00:30:00|37.81|35.01|38.28|35.48|38.28|35.48|37.77|34.97|0
1658277300000|2022-07-20 00:35:00|38.27|35.47|38.36|35.56|38.4|35.6|38.22|35.42|0
1658277600000|2022-07-20 00:40:00|38.38|35.58|38.43|35.63|38.44|35.64|38.34|35.54|0
1658277900000|2022-07-20 00:45:00|38.42|35.62|38.35|35.55|38.42|35.62|38.28|35.48|0
1658278200000|2022-07-20 00:50:00|38.33|35.53|38.35|35.55|38.46|35.66|38.33|35.53|0
1658278500000|2022-07-20 00:55:00|38.36|35.56|38.18|35.38|38.37|35.57|38.16|35.36|0
1658278800000|2022-07-20 01:00:00|38.2|35.4|38.35|35.55|38.39|35.59|38.16|35.36|0
1658279100000|2022-07-20 01:05:00|38.37|35.57|38.36|35.56|38.39|35.59|38.26|35.46|0
1658279400000|2022-07-20 01:10:00|38.35|35.55|38.47|35.67|38.52|35.72|38.3|35.5|0
1658279700000|2022-07-20 01:15:00|38.43|35.63|38.3|35.5|38.49|35.69|38.24|35.44|0
1658280000000|2022-07-20 01:20:00|38.28|35.48|38.41|35.61|38.46|35.66|38.24|35.44|0
1658280300000|2022-07-20 01:25:00|38.43|35.63|38.32|35.52|38.43|35.63|38.29|35.49|0
1658280600000|2022-07-20 01:30:00|38.34|35.54|38.11|35.31|38.36|35.56|38.11|35.31|0
1658280900000|2022-07-20 01:35:00|38.12|35.32|38.07|35.27|38.19|35.39|37.94|35.14|0
1658281200000|2022-07-20 01:40:00|38.09|35.29|38.04|35.24|38.13|35.33|37.99|35.19|0
1658281500000|2022-07-20 01:45:00|38.03|35.23|38.04|35.24|38.11|35.31|38.02|35.22|0
1658281800000|2022-07-20 01:50:00|38.05|35.25|37.87|35.07|38.06|35.26|37.79|34.99|0
1658282100000|2022-07-20 01:55:00|37.89|35.09|37.91|35.11|37.95|35.15|37.71|34.91|0
1658282400000|2022-07-20 02:00:00|37.93|35.13|38.06|35.26|38.08|35.28|37.93|35.13|0
1658282700000|2022-07-20 02:05:00|38.05|35.25|37.95|35.15|38.08|35.28|37.95|35.15|0
1658283000000|2022-07-20 02:10:00|37.94|35.14|37.98|35.18|37.99|35.19|37.83|35.03|0
1658283300000|2022-07-20 02:15:00|37.97|35.17|37.91|35.11|37.99|35.19|37.8|35|0
1658283600000|2022-07-20 02:20:00|37.89|35.09|37.88|35.08|37.96|35.16|37.82|35.02|0
1658283900000|2022-07-20 02:25:00|37.87|35.07|37.82|35.02|37.88|35.08|37.81|35.01|0
1658284200000|2022-07-20 02:30:00|37.8|35|37.57|34.77|37.82|35.02|37.57|34.77|0
1658284500000|2022-07-20 02:35:00|37.55|34.75|37.34|34.54|37.61|34.81|37.32|34.52|0
1658284800000|2022-07-20 02:40:00|37.36|34.56|37.34|34.54|37.4|34.6|37.27|34.47|0
1658285100000|2022-07-20 02:45:00|37.36|34.56|37.47|34.67|37.48|34.68|37.34|34.54|0
1658285400000|2022-07-20 02:50:00|37.48|34.68|37.46|34.66|37.57|34.77|37.46|34.66|0
1658285700000|2022-07-20 02:55:00|37.44|34.64|37.47|34.67|37.52|34.72|37.44|34.64|0
1658286000000|2022-07-20 03:00:00|37.48|34.68|37.46|34.66|37.52|34.72|37.42|34.62|0
1658286300000|2022-07-20 03:05:00|37.48|34.68|37.58|34.78|37.6|34.8|37.48|34.68|0
1658286600000|2022-07-20 03:10:00|37.57|34.77|37.52|34.72|37.57|34.77|37.48|34.68|0
1658286900000|2022-07-20 03:15:00|37.54|34.74|37.52|34.72|37.56|34.76|37.45|34.65|0
1658287200000|2022-07-20 03:20:00|37.53|34.73|37.45|34.65|37.56|34.76|37.42|34.62|0
1658287500000|2022-07-20 03:25:00|37.47|34.67|37.45|34.65|37.49|34.69|37.41|34.61|0
1658287800000|2022-07-20 03:30:00|37.43|34.63|37.49|34.69|37.51|34.71|37.41|34.61|0
1658288100000|2022-07-20 03:35:00|37.47|34.67|37.49|34.69|37.53|34.73|37.47|34.67|0
1658288400000|2022-07-20 03:40:00|37.51|34.71|37.55|34.75|37.55|34.75|37.49|34.69|0
1658288700000|2022-07-20 03:45:00|37.56|34.76|37.61|34.81|37.67|34.87|37.56|34.76|0
1658289000000|2022-07-20 03:50:00|37.63|34.83|37.71|34.91|37.73|34.93|37.63|34.83|0
1658289300000|2022-07-20 03:55:00|37.72|34.92|37.57|34.77|37.75|34.95|37.56|34.76|0
1658289600000|2022-07-20 04:00:00|37.54|34.74|37.54|34.74|37.59|34.79|37.48|34.68|0
1658289900000|2022-07-20 04:05:00|37.56|34.76|37.39|34.59|37.56|34.76|37.39|34.59|0
1658290200000|2022-07-20 04:10:00|37.38|34.58|37.46|34.66|37.46|34.66|37.36|34.56|0
1658290500000|2022-07-20 04:15:00|37.45|34.65|37.54|34.74|37.56|34.76|37.44|34.64|0
1658290800000|2022-07-20 04:20:00|37.56|34.76|37.64|34.84|37.64|34.84|37.51|34.71|0
1658291100000|2022-07-20 04:25:00|37.66|34.86|37.82|35.02|37.85|35.05|37.63|34.83|0
1658291400000|2022-07-20 04:30:00|37.84|35.04|37.74|34.94|37.84|35.04|37.66|34.86|0
1658291700000|2022-07-20 04:35:00|37.76|34.96|37.86|35.06|37.86|35.06|37.75|34.95|0
1658292000000|2022-07-20 04:40:00|37.87|35.07|37.74|34.94|37.88|35.08|37.74|34.94|0
1658292300000|2022-07-20 04:45:00|37.72|34.92|37.63|34.83|37.72|34.92|37.6|34.8|0
1658292600000|2022-07-20 04:50:00|37.61|34.81|37.53|34.73|37.69|34.89|37.53|34.73|0
1658292900000|2022-07-20 04:55:00|37.55|34.75|37.61|34.81|37.63|34.83|37.55|34.75|0
1658293200000|2022-07-20 05:00:00|37.63|34.83|37.88|35.08|37.98|35.18|37.63|34.83|0
1658293500000|2022-07-20 05:05:00|37.9|35.1|37.9|35.1|37.96|35.16|37.81|35.01|0
1658293800000|2022-07-20 05:10:00|37.89|35.09|37.94|35.14|38.06|35.26|37.89|35.09|0
1658294100000|2022-07-20 05:15:00|37.96|35.16|38|35.2|38.06|35.26|37.95|35.15|0
1658294400000|2022-07-20 05:20:00|38.04|35.24|38.16|35.36|38.23|35.43|38.04|35.24|0
1658294700000|2022-07-20 05:25:00|38.17|35.37|37.95|35.15|38.18|35.38|37.95|35.15|0
1658295000000|2022-07-20 05:30:00|37.96|35.16|38.05|35.25|38.16|35.36|37.96|35.16|0
1658295300000|2022-07-20 05:35:00|38.08|35.28|38.05|35.25|38.16|35.36|37.98|35.18|0
1658295600000|2022-07-20 05:40:00|38.06|35.26|38.03|35.23|38.12|35.32|37.94|35.14|0
1658295900000|2022-07-20 05:45:00|38.02|35.22|38.01|35.21|38.07|35.27|38.01|35.21|0
1658296200000|2022-07-20 05:50:00|38.03|35.23|37.99|35.19|38.03|35.23|37.88|35.08|0
1658296500000|2022-07-20 05:55:00|37.96|35.16|38|35.2|38.15|35.35|37.96|35.16|0
1658296800000|2022-07-20 06:00:00|38.05|35.25|38.11|35.31|38.17|35.37|37.9|35.1|0
1658297100000|2022-07-20 06:05:00|38.13|35.33|37.94|35.14|38.15|35.35|37.92|35.12|0
1658297400000|2022-07-20 06:10:00|37.96|35.16|38.14|35.34|38.15|35.35|37.96|35.16|0
1658297700000|2022-07-20 06:15:00|38.13|35.33|38.19|35.39|38.19|35.39|37.97|35.17|0
1658298000000|2022-07-20 06:20:00|38.18|35.38|38.25|35.45|38.35|35.55|38.1|35.3|0
1658298300000|2022-07-20 06:25:00|38.24|35.44|38.02|35.22|38.31|35.51|37.99|35.19|0
1658298600000|2022-07-20 06:30:00|38.04|35.24|37.97|35.17|38.07|35.27|37.95|35.15|0
1658298900000|2022-07-20 06:35:00|37.99|35.19|37.91|35.11|38.14|35.34|37.91|35.11|0
1658299200000|2022-07-20 06:40:00|37.87|35.07|37.99|35.19|38.1|35.3|37.85|35.05|0
1658299500000|2022-07-20 06:45:00|38.01|35.21|37.82|35.02|38.05|35.25|37.76|34.96|0
1658299800000|2022-07-20 06:50:00|37.84|35.04|37.99|35.19|38.05|35.25|37.8|35|0
1658300100000|2022-07-20 06:55:00|37.97|35.17|38.03|35.23|38.04|35.24|37.92|35.12|0
1658300400000|2022-07-20 07:00:00|38.11|35.31|38.15|35.35|38.57|35.77|38.11|35.31|0
1658300700000|2022-07-20 07:05:00|37.97|35.57|37.15|34.75|38.01|35.61|37.03|34.63|0
1658301000000|2022-07-20 07:10:00|37.13|34.73|37.38|34.98|37.43|35.03|37.09|34.69|0
1658301300000|2022-07-20 07:15:00|37.42|35.02|37.25|34.85|37.68|35.28|37.21|34.81|0
1658301600000|2022-07-20 07:20:00|37.29|34.89|37.37|34.97|37.37|34.97|36.96|34.56|0
1658301900000|2022-07-20 07:25:00|37.48|35.08|37.61|35.21|37.66|35.26|37.38|34.98|0
1658302200000|2022-07-20 07:30:00|37.62|35.22|37.93|35.53|37.96|35.56|37.42|35.02|0
1658302500000|2022-07-20 07:35:00|37.96|35.56|38.29|35.89|38.31|35.91|37.93|35.53|0
1658302800000|2022-07-20 07:40:00|38.31|35.91|38.55|36.15|38.57|36.17|38.14|35.74|0
1658303100000|2022-07-20 07:45:00|38.57|36.17|38.46|36.06|38.65|36.25|38.38|35.98|0
1658303400000|2022-07-20 07:50:00|38.5|36.1|38.27|35.87|38.56|36.16|38.27|35.87|0
1658303700000|2022-07-20 07:55:00|38.28|35.88|38.54|36.14|38.58|36.18|38.2|35.8|0
1658304000000|2022-07-20 08:00:00|38.56|36.16|38.05|35.65|38.61|36.21|38.03|35.63|0
1658304300000|2022-07-20 08:05:00|38.04|35.64|37.87|35.47|38.18|35.78|37.86|35.46|0
1658304600000|2022-07-20 08:10:00|37.88|35.48|37.88|35.48|37.92|35.52|37.69|35.29|0
1658304900000|2022-07-20 08:15:00|37.9|35.5|38.03|35.63|38.03|35.63|37.77|35.37|0
1658305200000|2022-07-20 08:20:00|38.05|35.65|38.24|35.84|38.28|35.88|37.98|35.58|0
1658305500000|2022-07-20 08:25:00|38.28|35.88|38.09|35.69|38.35|35.95|38.09|35.69|0
1658305800000|2022-07-20 08:30:00|38.12|35.72|38.11|35.71|38.18|35.78|38.01|35.61|0
1658306100000|2022-07-20 08:35:00|38.06|35.66|38.19|35.79|38.23|35.83|38.04|35.64|0
1658306400000|2022-07-20 08:40:00|38.18|35.78|38.17|35.77|38.2|35.8|38.06|35.66|0
1658306700000|2022-07-20 08:45:00|38.14|35.74|38.35|35.95|38.53|36.13|38.14|35.74|0
1658307000000|2022-07-20 08:50:00|38.37|35.97|38.43|36.03|38.54|36.14|38.37|35.97|0
1658307300000|2022-07-20 08:55:00|38.42|36.02|38.31|35.91|38.48|36.08|38.29|35.89|0
1658307600000|2022-07-20 09:00:00|38.33|35.93|38.12|35.72|38.33|35.93|38.01|35.61|0
1658307900000|2022-07-20 09:05:00|38.1|35.7|38.11|35.71|38.16|35.76|38.01|35.61|0
1658308200000|2022-07-20 09:10:00|38.12|35.72|38.1|35.7|38.16|35.76|38.01|35.61|0
1658308500000|2022-07-20 09:15:00|38.09|35.69|38.11|35.71|38.19|35.79|38.03|35.63|0
1658308800000|2022-07-20 09:20:00|38.12|35.72|38.13|35.73|38.28|35.88|38.05|35.65|0
1658309100000|2022-07-20 09:25:00|38.11|35.71|38.28|35.88|38.3|35.9|38.09|35.69|0
1658309400000|2022-07-20 09:30:00|38.26|35.86|38.19|35.79|38.34|35.94|38.13|35.73|0
1658309700000|2022-07-20 09:35:00|38.17|35.77|37.94|35.54|38.19|35.79|37.94|35.54|0
1658310000000|2022-07-20 09:40:00|37.95|35.55|38.04|35.64|38.1|35.7|37.9|35.5|0
1658310300000|2022-07-20 09:45:00|38.03|35.63|38.04|35.64|38.13|35.73|38.01|35.61|0
1658310600000|2022-07-20 09:50:00|38.06|35.66|37.86|35.46|38.06|35.66|37.86|35.46|0
1658310900000|2022-07-20 09:55:00|37.87|35.47|38.02|35.62|38.06|35.66|37.83|35.43|0
1658311200000|2022-07-20 10:00:00|38.04|35.64|38.16|35.76|38.26|35.86|37.93|35.53|0
1658311500000|2022-07-20 10:05:00|38.1|35.7|38.26|35.86|38.26|35.86|38.01|35.61|0
1658311800000|2022-07-20 10:10:00|38.22|35.82|38.22|35.82|38.34|35.94|38.22|35.82|0
1658312100000|2022-07-20 10:15:00|38.23|35.83|38|35.6|38.24|35.84|38|35.6|0
1658312400000|2022-07-20 10:20:00|37.99|35.59|38.01|35.61|38.1|35.7|37.95|35.55|0
1658312700000|2022-07-20 10:25:00|37.99|35.59|38.2|35.8|38.2|35.8|37.92|35.52|0
1658313000000|2022-07-20 10:30:00|38.22|35.82|39.05|36.65|39.05|36.65|38.17|35.77|0
1658313300000|2022-07-20 10:35:00|39.08|36.68|39.37|36.97|39.37|36.97|38.83|36.43|0
1658313600000|2022-07-20 10:40:00|39.35|36.95|39.2|36.8|39.61|37.21|39.03|36.63|0
1658313900000|2022-07-20 10:45:00|39.24|36.84|39.68|37.28|39.88|37.48|39.24|36.84|0
1658314200000|2022-07-20 10:50:00|39.66|37.26|39.42|37.02|39.68|37.28|39.35|36.95|0
1658314500000|2022-07-20 10:55:00|39.43|37.03|39.24|36.84|39.5|37.1|39.09|36.69|0
1658314800000|2022-07-20 11:00:00|39.19|36.79|39.24|36.84|39.26|36.86|39.11|36.71|0
1658315100000|2022-07-20 11:05:00|39.21|36.81|39.3|36.9|39.3|36.9|39.04|36.64|0
1658315400000|2022-07-20 11:10:00|39.28|36.88|39.36|36.96|39.47|37.07|39.23|36.83|0
1658315700000|2022-07-20 11:15:00|39.38|36.98|39.36|36.96|39.56|37.16|39.36|36.96|0
1658316000000|2022-07-20 11:20:00|39.34|36.94|39.14|36.74|39.34|36.94|39.12|36.72|0
1658316300000|2022-07-20 11:25:00|39.12|36.72|39.04|36.64|39.21|36.81|39.03|36.63|0
1658316600000|2022-07-20 11:30:00|39.03|36.63|39.07|36.67|39.23|36.83|39.01|36.61|0
1658316900000|2022-07-20 11:35:00|39.12|36.72|39.18|36.78|39.31|36.91|39.12|36.72|0
1658317200000|2022-07-20 11:40:00|39.17|36.77|39.46|37.06|39.46|37.06|39.17|36.77|0
1658317500000|2022-07-20 11:45:00|39.53|37.13|39.44|37.04|39.56|37.16|39.35|36.95|0
1658317800000|2022-07-20 11:50:00|39.42|37.02|39.37|36.97|39.55|37.15|39.33|36.93|0
1658318100000|2022-07-20 11:55:00|39.36|36.96|39.37|36.97|39.41|37.01|39.28|36.88|0
1658318400000|2022-07-20 12:00:00|39.41|37.01|39.28|36.88|39.41|37.01|39.17|36.77|0
1658318700000|2022-07-20 12:05:00|39.3|36.9|38.78|36.38|39.41|37.01|38.76|36.36|0
1658319000000|2022-07-20 12:10:00|38.8|36.4|38.76|36.36|38.87|36.47|38.72|36.32|0
1658319300000|2022-07-20 12:15:00|38.72|36.32|38.92|36.52|38.95|36.55|38.72|36.32|0
1658319600000|2022-07-20 12:20:00|38.93|36.53|39.76|37.36|39.93|37.53|38.91|36.51|0
1658319900000|2022-07-20 12:25:00|39.67|37.27|39.6|37.2|39.84|37.44|39.49|37.09|0
1658320200000|2022-07-20 12:30:00|39.62|37.22|39.38|36.98|39.73|37.33|39.25|36.85|0
1658320500000|2022-07-20 12:35:00|39.36|36.96|39.66|37.26|39.8|37.4|39.36|36.96|0
1658320800000|2022-07-20 12:40:00|39.62|37.22|39.51|37.11|39.8|37.4|39.44|37.04|0
1658321100000|2022-07-20 12:45:00|39.53|37.13|39.16|36.76|39.57|37.17|39.14|36.74|0
1658321400000|2022-07-20 12:50:00|39.26|36.86|38.56|36.16|39.26|36.86|38.54|36.14|0
1658321700000|2022-07-20 12:55:00|38.52|36.12|38.64|36.24|38.65|36.25|38.49|36.09|0
1658322000000|2022-07-20 13:00:00|38.67|36.27|38.56|36.16|38.69|36.29|38.39|35.99|0
1658322300000|2022-07-20 13:05:00|38.54|36.14|38.62|36.22|38.62|36.22|38.43|36.03|0
1658322600000|2022-07-20 13:10:00|38.6|36.2|38.75|36.35|38.75|36.35|38.53|36.13|0
1658322900000|2022-07-20 13:15:00|38.77|36.37|38.42|36.02|38.77|36.37|38.38|35.98|0
1658323200000|2022-07-20 13:20:00|38.47|36.07|38.27|35.87|38.51|36.11|38.17|35.77|0
1658323500000|2022-07-20 13:25:00|38.25|35.85|38.17|35.77|38.38|35.98|38.1|35.7|0
1658323800000|2022-07-20 13:30:00|38.23|35.83|38.4|36|38.89|36.49|38.19|35.79|0
1658324100000|2022-07-20 13:35:00|38.29|35.89|37.99|35.59|38.29|35.89|37.78|35.38|0
1658324400000|2022-07-20 13:40:00|38.01|35.61|38.1|35.7|38.35|35.95|37.84|35.44|0
1658324700000|2022-07-20 13:45:00|37.99|35.59|38.31|35.91|38.52|36.12|37.95|35.55|0
1658325000000|2022-07-20 13:50:00|38.33|35.93|38.54|36.14|38.56|36.16|38.01|35.61|0
1658325300000|2022-07-20 13:55:00|38.58|36.18|38.99|36.59|39.1|36.7|38.37|35.97|0
1658325600000|2022-07-20 14:00:00|39.04|36.64|38.82|36.42|39.19|36.79|38.69|36.29|0
1658325900000|2022-07-20 14:05:00|38.8|36.4|38.12|35.72|39.34|36.94|37.83|35.43|0
1658326200000|2022-07-20 14:10:00|38.1|35.7|37.91|35.51|38.14|35.74|37.86|35.46|0
1658326500000|2022-07-20 14:15:00|37.95|35.55|38.01|35.61|38.25|35.85|37.95|35.55|0
1658326800000|2022-07-20 14:20:00|37.99|35.59|37.4|35|38.02|35.62|37.4|35|0
1658327100000|2022-07-20 14:25:00|37.42|35.02|36.86|34.46|37.42|35.02|36.82|34.42|0
1658327400000|2022-07-20 14:30:00|36.82|34.42|36.26|33.86|36.92|34.52|36.14|33.74|0
1658327700000|2022-07-20 14:35:00|36.24|33.84|36.26|33.86|37.2|34.8|35.88|33.48|0
1658328000000|2022-07-20 14:40:00|36.28|33.88|36.32|33.92|36.62|34.22|36.28|33.88|0
1658328300000|2022-07-20 14:45:00|36.36|33.96|35.73|33.33|36.36|33.96|35.63|33.23|0
1658328600000|2022-07-20 14:50:00|35.77|33.37|35.53|33.13|35.81|33.41|35.39|32.99|0
1658328900000|2022-07-20 14:55:00|35.51|33.11|35.35|32.95|35.69|33.29|35.35|32.95|0
1658329200000|2022-07-20 15:00:00|35.31|32.91|35.72|33.32|35.9|33.5|35.31|32.91|0
1658329500000|2022-07-20 15:05:00|35.7|33.3|36.1|33.7|36.24|33.84|35.66|33.26|0
1658329800000|2022-07-20 15:10:00|36.08|33.68|36.24|33.84|36.28|33.88|36.04|33.64|0
1658330100000|2022-07-20 15:15:00|36.28|33.88|34.9|32.5|36.38|33.98|34.85|32.45|0
1658330400000|2022-07-20 15:20:00|34.88|32.48|36.26|33.86|36.3|33.9|34.84|32.44|0
1658330700000|2022-07-20 15:25:00|36.24|33.84|35.42|33.02|36.32|33.92|35.35|32.95|0
1658331000000|2022-07-20 15:30:00|35.41|33.01|35.53|33.13|35.61|33.21|35.23|32.83|0
1658331300000|2022-07-20 15:35:00|35.55|33.15|35.87|33.47|36.03|33.63|35.37|32.97|0
1658331600000|2022-07-20 15:40:00|35.89|33.49|35.73|33.33|36.05|33.65|35.69|33.29|0
1658331900000|2022-07-20 15:45:00|35.69|33.29|35.59|33.19|35.71|33.31|35.49|33.09|0
1658332200000|2022-07-20 15:50:00|35.61|33.21|35.19|32.79|35.61|33.21|35.09|32.69|0
1658332500000|2022-07-20 15:55:00|35.23|32.83|35.23|32.83|35.35|32.95|35.07|32.67|0
1658332800000|2022-07-20 16:00:00|35.25|32.85|35.4|33|35.5|33.1|35.13|32.73|0
1658333100000|2022-07-20 16:05:00|35.44|33.04|35.13|32.73|35.46|33.06|35.09|32.69|0
1658333400000|2022-07-20 16:10:00|35.16|32.76|35.1|32.7|35.24|32.84|35.05|32.65|0
1658333700000|2022-07-20 16:15:00|35.12|32.72|35.22|32.82|35.48|33.08|35.08|32.68|0
1658334000000|2022-07-20 16:20:00|35.2|32.8|35.26|32.86|35.38|32.98|35.18|32.78|0
1658334300000|2022-07-20 16:25:00|35.28|32.88|35.67|33.27|35.69|33.29|35.24|32.84|0
1658334600000|2022-07-20 16:30:00|35.69|33.29|35.39|32.99|35.69|33.29|35.39|32.99|0
1658334900000|2022-07-20 16:35:00|35.41|33.01|35.49|33.09|35.51|33.11|35.27|32.87|0
1658335200000|2022-07-20 16:40:00|35.45|33.05|36.73|33.85|36.75|34.18|35.39|32.99|0
1658335500000|2022-07-20 16:45:00|36.75|33.87|37.43|34.55|37.62|34.74|36.75|33.87|0
1658335800000|2022-07-20 16:50:00|37.41|34.53|36.27|33.39|37.45|34.57|36.15|33.27|0
1658336100000|2022-07-20 16:55:00|36.31|33.43|36.04|33.16|36.39|33.51|35.87|32.99|0
1658336400000|2022-07-20 17:00:00|36.06|33.18|36.61|34.21|36.7|34.3|35.86|33.14|0
1658336700000|2022-07-20 17:05:00|36.64|34.24|37.12|34.24|37.49|34.79|36.29|33.89|0
1658337000000|2022-07-20 17:10:00|37.22|34.34|37.56|34.68|38.29|35.41|37.11|34.23|0
1658337300000|2022-07-20 17:15:00|37.6|34.72|37.1|34.22|37.74|34.86|37.08|34.2|0
1658337600000|2022-07-20 17:20:00|37.04|34.16|37.28|34.4|37.39|34.51|37.04|34.16|0
1658337900000|2022-07-20 17:25:00|37.3|34.42|36.66|33.78|37.39|34.51|36.64|33.76|0
1658338200000|2022-07-20 17:30:00|36.68|33.8|36.34|33.46|36.91|34.03|36.06|33.29|0
1658338500000|2022-07-20 17:35:00|36.38|33.5|36.48|33.6|36.76|33.88|36.38|33.5|0
1658338800000|2022-07-20 17:40:00|36.5|33.62|36.6|33.72|36.68|33.8|36.31|33.43|0
1658339100000|2022-07-20 17:45:00|36.56|33.68|37.11|34.23|37.13|34.25|36.24|33.36|0
1658339400000|2022-07-20 17:50:00|37.13|34.25|37.11|34.23|37.19|34.31|36.9|34.02|0
1658339700000|2022-07-20 17:55:00|37.1|34.22|37.78|34.9|37.86|34.98|37.07|34.19|0
1658340000000|2022-07-20 18:00:00|37.77|34.89|37.55|34.67|37.77|34.89|36.9|34.02|0
1658340300000|2022-07-20 18:05:00|37.53|34.65|37.36|34.48|37.71|34.83|37.36|34.48|0
1658340600000|2022-07-20 18:10:00|37.38|34.5|37.48|34.6|37.75|34.87|37.36|34.48|0
1658340900000|2022-07-20 18:15:00|37.5|34.62|37.29|34.41|37.75|34.87|37.25|34.37|0
1658341200000|2022-07-20 18:20:00|37.25|34.37|36.56|34.16|37.36|34.48|36.56|34.02|0
1658341500000|2022-07-20 18:25:00|36.58|34.18|36.27|33.87|36.62|34.22|36.15|33.75|0
1658341800000|2022-07-20 18:30:00|36.23|33.83|36.19|33.79|36.52|34.12|36.17|33.77|0
1658342100000|2022-07-20 18:35:00|36.21|33.81|36.01|33.61|36.31|33.91|36.01|33.61|0
1658342400000|2022-07-20 18:40:00|35.99|33.59|36.11|33.71|36.29|33.89|35.99|33.59|0
1658342700000|2022-07-20 18:45:00|36.09|33.69|36|33.6|36.25|33.85|36|33.6|0
1658343000000|2022-07-20 18:50:00|35.98|33.58|36.78|34.38|36.82|34.42|35.98|33.58|0
1658343300000|2022-07-20 18:55:00|36.8|34.4|36.27|33.87|36.96|34.56|36.16|33.76|0
1658343600000|2022-07-20 19:00:00|36.28|33.88|35.6|33.2|36.41|34.01|35.58|33.18|0
1658343900000|2022-07-20 19:05:00|35.58|33.18|35.74|33.34|35.82|33.42|35.38|32.98|0
1658344200000|2022-07-20 19:10:00|35.72|33.32|35.68|33.28|35.8|33.4|35.46|33.06|0
1658344500000|2022-07-20 19:15:00|35.62|33.22|35.44|33.04|35.74|33.34|35.34|32.94|0
1658344800000|2022-07-20 19:20:00|35.46|33.06|35.73|33.33|35.83|33.43|35.38|32.98|0
1658345100000|2022-07-20 19:25:00|35.71|33.31|35.3|32.9|35.71|33.31|35.28|32.88|0
1658345400000|2022-07-20 19:30:00|35.28|32.88|36.71|34.31|36.71|34.31|35.24|32.84|0
1658345700000|2022-07-20 19:35:00|36.75|34.35|36.16|33.76|36.75|34.35|35.98|33.58|0
1658346000000|2022-07-20 19:40:00|36.2|33.8|35.8|33.4|36.26|33.86|35.66|33.26|0
1658346300000|2022-07-20 19:45:00|35.84|33.44|35.94|33.54|36.16|33.76|35.7|33.3|0
1658346600000|2022-07-20 19:50:00|35.8|33.4|36.3|33.9|36.42|34.02|35.66|33.26|0
1658346900000|2022-07-20 19:55:00|36.24|33.84|36.36|33.96|36.5|34.1|36.11|33.71|0
1658347200000|2022-07-20 20:00:00|36.28|33.88|36.11|33.71|36.3|33.9|35.93|33.53|0
1658347500000|2022-07-20 20:05:00|36.13|33.73|36.13|33.73|36.31|33.91|35.99|33.59|0
1658347800000|2022-07-20 20:10:00|36.19|33.79|36.55|34.15|36.64|34.24|36.15|33.75|0
1658348100000|2022-07-20 20:15:00|36.73|33.93|36.97|34.17|37.18|34.38|36.69|33.89|0
1658348400000|2022-07-20 20:20:00|36.96|34.16|36.93|34.13|37.03|34.23|36.83|34.03|0
1658348700000|2022-07-20 20:25:00|36.95|34.15|37.02|34.22|37.12|34.32|36.91|34.11|0
1658349000000|2022-07-20 20:30:00|37.04|34.24|37.08|34.28|37.14|34.34|36.95|34.15|0
1658349300000|2022-07-20 20:35:00|37.07|34.27|37.22|34.42|37.22|34.42|37.03|34.23|0
1658349600000|2022-07-20 20:40:00|37.19|34.39|37.07|34.27|37.22|34.42|36.99|34.19|0
1658349900000|2022-07-20 20:45:00|37.06|34.26|37.15|34.35|37.15|34.35|37.01|34.21|0
1658350200000|2022-07-20 20:50:00|37.17|34.37|37.17|34.37|37.21|34.41|37.11|34.31|0
1658350500000|2022-07-20 20:55:00|37.19|34.39|37.19|34.39|37.2|34.4|37.17|34.37|0
1658350800000|2022-07-20 21:00:00|37.18|34.38|37.15|34.35|37.19|34.39|37.14|34.34|0
1658351100000|2022-07-20 21:05:00|37.16|34.36|37.15|34.35|37.21|34.41|37.11|34.31|0
1658351400000|2022-07-20 21:10:00|37.14|34.34|37.18|34.38|37.2|34.4|37.14|34.34|0
1658351700000|2022-07-20 21:15:00|37.19|34.39|37.17|34.37|37.19|34.39|37.17|34.37|0
1658352000000|2022-07-20 21:20:00|37.18|34.38|37.16|34.36|37.18|34.38|37.16|34.36|0
1658352300000|2022-07-20 21:25:00|37.13|34.33|37.05|34.25|37.15|34.35|37.04|34.24|0
1658352600000|2022-07-20 21:30:00|37.04|34.24|37|34.2|37.04|34.24|36.99|34.19|0
1658352900000|2022-07-20 21:35:00|37.03|34.23|36.84|34.04|37.04|34.24|36.84|34.04|0
1658353200000|2022-07-20 21:40:00|36.89|34.09|36.87|34.07|36.99|34.19|36.87|34.07|0
1658353500000|2022-07-20 21:45:00|36.85|34.05|36.83|34.03|36.85|34.05|36.82|34.02|0
1658353800000|2022-07-20 21:50:00|36.82|34.02|36.93|34.13|36.94|34.14|36.82|34.02|0
1658354100000|2022-07-20 21:55:00|36.92|34.12|37.04|34.24|37.04|34.24|36.89|34.09|0
1658354400000|2022-07-20 22:00:00|37.08|34.28|37.09|34.29|37.21|34.41|36.99|34.19|0
1658354700000|2022-07-20 22:05:00|37.07|34.27|37.15|34.35|37.19|34.39|37.03|34.23|0
1658355000000|2022-07-20 22:10:00|37.14|34.34|37.11|34.31|37.18|34.38|37.07|34.27|0
1658355300000|2022-07-20 22:15:00|37.13|34.33|37.4|34.6|37.42|34.62|37.13|34.33|0
1658355600000|2022-07-20 22:20:00|37.41|34.61|37.35|34.55|37.5|34.7|37.35|34.55|0
1658355900000|2022-07-20 22:25:00|37.33|34.53|37.22|34.42|37.34|34.54|37.14|34.34|0
1658356200000|2022-07-20 22:30:00|37.2|34.4|37.21|34.41|37.32|34.52|37.12|34.32|0
1658356500000|2022-07-20 22:35:00|37.22|34.42|37.47|34.67|37.47|34.67|37.22|34.42|0
1658356800000|2022-07-20 22:40:00|37.45|34.65|37.49|34.69|37.49|34.69|37.37|34.57|0
1658357100000|2022-07-20 22:45:00|37.48|34.68|37.36|34.56|37.49|34.69|37.31|34.51|0
1658357400000|2022-07-20 22:50:00|37.42|34.62|37.44|34.64|37.49|34.69|37.42|34.62|0
1658357700000|2022-07-20 22:55:00|37.42|34.62|37.36|34.56|37.46|34.66|37.32|34.52|0
1658358000000|2022-07-20 23:00:00|37.34|34.54|37.37|34.57|37.38|34.58|37.32|34.52|0
1658358300000|2022-07-20 23:05:00|37.38|34.58|37.17|34.37|37.38|34.58|37.15|34.35|0
1658358600000|2022-07-20 23:10:00|37.19|34.39|37.23|34.43|37.29|34.49|37.16|34.36|0
1658358900000|2022-07-20 23:15:00|37.22|34.42|37.11|34.31|37.22|34.42|37.11|34.31|0
1658359200000|2022-07-20 23:20:00|37.13|34.33|36.9|34.1|37.14|34.34|36.88|34.08|0
1658359500000|2022-07-20 23:25:00|36.88|34.08|36.86|34.06|36.89|34.09|36.78|33.98|0
1658359800000|2022-07-20 23:30:00|36.88|34.08|36.82|34.02|36.96|34.16|36.82|34.02|0
1658360100000|2022-07-20 23:35:00|36.81|34.01|36.9|34.1|36.9|34.1|36.79|33.99|0
1658360400000|2022-07-20 23:40:00|36.92|34.12|36.87|34.07|36.99|34.19|36.85|34.05|0
1658360700000|2022-07-20 23:45:00|36.88|34.08|36.8|34|36.89|34.09|36.76|33.96|0
1658361000000|2022-07-20 23:50:00|36.81|34.01|36.71|33.91|36.83|34.03|36.67|33.87|0
1658361300000|2022-07-20 23:55:00|36.7|33.9|36.93|34.13|36.93|34.13|36.69|33.89|0
1658361600000|2022-07-21 00:00:00|36.97|34.17|37.17|34.37|37.26|34.46|36.97|34.17|0
1658361900000|2022-07-21 00:05:00|37.15|34.35|37.3|34.5|37.36|34.56|37.15|34.35|0
1658362200000|2022-07-21 00:10:00|37.32|34.52|37.25|34.45|37.42|34.62|37.23|34.43|0
1658362500000|2022-07-21 00:15:00|37.23|34.43|37.14|34.34|37.31|34.51|37.09|34.29|0
1658362800000|2022-07-21 00:20:00|37.12|34.32|37.03|34.23|37.22|34.42|37.03|34.23|0
1658363100000|2022-07-21 00:25:00|37.02|34.22|37.01|34.21|37.14|34.34|36.97|34.17|0
1658363400000|2022-07-21 00:30:00|37.02|34.22|37.05|34.25|37.1|34.3|36.93|34.13|0
1658363700000|2022-07-21 00:35:00|37.08|34.28|36.95|34.15|37.08|34.28|36.85|34.05|0
1658364000000|2022-07-21 00:40:00|36.94|34.14|36.99|34.19|37.04|34.24|36.91|34.11|0
1658364300000|2022-07-21 00:45:00|36.97|34.17|36.83|34.03|36.97|34.17|36.79|33.99|0
1658364600000|2022-07-21 00:50:00|36.85|34.05|36.79|33.99|36.86|34.06|36.74|33.94|0
1658364900000|2022-07-21 00:55:00|36.78|33.98|36.72|33.92|36.78|33.98|36.64|33.84|0
1658365200000|2022-07-21 01:00:00|36.74|33.94|36.93|34.13|36.93|34.13|36.74|33.94|0
1658365500000|2022-07-21 01:05:00|36.95|34.15|37.03|34.23|37.21|34.41|36.95|34.15|0
1658365800000|2022-07-21 01:10:00|37.02|34.22|37.01|34.21|37.13|34.33|36.94|34.14|0
1658366100000|2022-07-21 01:15:00|37|34.2|36.98|34.18|37.04|34.24|36.86|34.06|0
1658366400000|2022-07-21 01:20:00|36.99|34.19|37.06|34.26|37.12|34.32|36.96|34.16|0
1658366700000|2022-07-21 01:25:00|37.08|34.28|37.62|34.82|37.62|34.82|37.08|34.28|0
1658367000000|2022-07-21 01:30:00|37.6|34.8|37.24|34.44|37.64|34.84|37.24|34.44|0
1658367300000|2022-07-21 01:35:00|37.22|34.42|37.08|34.28|37.26|34.46|37.07|34.27|0
1658367600000|2022-07-21 01:40:00|37.11|34.31|37.07|34.27|37.12|34.32|36.95|34.15|0
1658367900000|2022-07-21 01:45:00|37.05|34.25|37.15|34.35|37.32|34.52|37.05|34.25|0
1658368200000|2022-07-21 01:50:00|37.14|34.34|37.28|34.48|37.32|34.52|37.14|34.34|0
1658368500000|2022-07-21 01:55:00|37.26|34.46|37.16|34.36|37.28|34.48|37.13|34.33|0
1658368800000|2022-07-21 02:00:00|37.17|34.37|37.01|34.21|37.28|34.48|37.01|34.21|0
1658369100000|2022-07-21 02:05:00|36.97|34.17|37.03|34.23|37.07|34.27|36.84|34.04|0
1658369400000|2022-07-21 02:10:00|37.01|34.21|36.92|34.12|37.03|34.23|36.86|34.06|0
1658369700000|2022-07-21 02:15:00|36.9|34.1|36.9|34.1|36.95|34.15|36.82|34.02|0
1658370000000|2022-07-21 02:20:00|36.88|34.08|36.89|34.09|36.9|34.1|36.76|33.96|0
1658370300000|2022-07-21 02:25:00|36.9|34.1|36.84|34.04|36.9|34.1|36.8|34|0
1658370600000|2022-07-21 02:30:00|36.85|34.05|36.81|34.01|36.93|34.13|36.78|33.98|0
1658370900000|2022-07-21 02:35:00|36.79|33.99|36.77|33.97|36.83|34.03|36.75|33.95|0
1658371200000|2022-07-21 02:40:00|36.78|33.98|36.81|34.01|36.81|34.01|36.75|33.95|0
1658371500000|2022-07-21 02:45:00|36.83|34.03|36.87|34.07|36.89|34.09|36.72|33.92|0
1658371800000|2022-07-21 02:50:00|36.89|34.09|36.89|34.09|36.97|34.17|36.83|34.03|0
1658372100000|2022-07-21 02:55:00|36.91|34.11|36.89|34.09|36.95|34.15|36.87|34.07|0
1658372400000|2022-07-21 03:00:00|36.88|34.08|36.82|34.02|36.97|34.17|36.82|34.02|0
1658372700000|2022-07-21 03:05:00|36.8|34|36.78|33.98|36.89|34.09|36.76|33.96|0
1658373000000|2022-07-21 03:10:00|36.76|33.96|36.58|33.78|36.8|34|36.56|33.76|0
1658373300000|2022-07-21 03:15:00|36.56|33.76|36.64|33.84|36.68|33.88|36.54|33.74|0
1658373600000|2022-07-21 03:20:00|36.65|33.85|36.72|33.92|36.76|33.96|36.62|33.82|0
1658373900000|2022-07-21 03:25:00|36.74|33.94|36.74|33.94|36.78|33.98|36.7|33.9|0
1658374200000|2022-07-21 03:30:00|36.73|33.93|36.8|34|36.82|34.02|36.63|33.83|0
1658374500000|2022-07-21 03:35:00|36.79|33.99|36.71|33.91|36.84|34.04|36.69|33.89|0
1658374800000|2022-07-21 03:40:00|36.73|33.93|36.73|33.93|36.79|33.99|36.69|33.89|0
1658375100000|2022-07-21 03:45:00|36.71|33.91|36.69|33.89|36.73|33.93|36.63|33.83|0
1658375400000|2022-07-21 03:50:00|36.71|33.91|36.56|33.76|36.71|33.91|36.56|33.76|0
1658375700000|2022-07-21 03:55:00|36.58|33.78|36.69|33.89|36.71|33.91|36.56|33.76|0
1658376000000|2022-07-21 04:00:00|36.66|33.86|36.68|33.88|36.68|33.88|36.5|33.7|0
1658376300000|2022-07-21 04:05:00|36.64|33.84|36.69|33.89|36.7|33.9|36.62|33.82|0
1658376600000|2022-07-21 04:10:00|36.68|33.88|36.72|33.92|36.78|33.98|36.68|33.88|0
1658376900000|2022-07-21 04:15:00|36.7|33.9|36.68|33.88|36.74|33.94|36.64|33.84|0
1658377200000|2022-07-21 04:20:00|36.7|33.9|36.86|34.06|36.86|34.06|36.7|33.9|0
1658377500000|2022-07-21 04:25:00|36.88|34.08|36.88|34.08|36.9|34.1|36.83|34.03|0
1658377800000|2022-07-21 04:30:00|36.86|34.06|36.65|33.85|36.88|34.08|36.59|33.79|0
1658378100000|2022-07-21 04:35:00|36.63|33.83|36.74|33.94|36.82|34.02|36.63|33.83|0
1658378400000|2022-07-21 04:40:00|36.73|33.93|36.57|33.77|36.75|33.95|36.57|33.77|0
1658378700000|2022-07-21 04:45:00|36.56|33.76|36.41|33.61|36.63|33.83|36.39|33.59|0
1658379000000|2022-07-21 04:50:00|36.39|33.59|36.26|33.46|36.39|33.59|36.17|33.37|0
1658379300000|2022-07-21 04:55:00|36.24|33.44|36.4|33.6|36.4|33.6|36.22|33.42|0
1658379600000|2022-07-21 05:00:00|36.42|33.62|36.48|33.68|36.54|33.74|36.36|33.56|0
1658379900000|2022-07-21 05:05:00|36.46|33.66|36.26|33.46|36.54|33.74|36.26|33.46|0
1658380200000|2022-07-21 05:10:00|36.24|33.44|36.31|33.51|36.34|33.54|36.16|33.36|0
1658380500000|2022-07-21 05:15:00|36.3|33.5|36.46|33.66|36.48|33.68|36.28|33.48|0
1658380800000|2022-07-21 05:20:00|36.44|33.64|36.33|33.53|36.48|33.68|36.29|33.49|0
1658381100000|2022-07-21 05:25:00|36.35|33.55|36.35|33.55|36.39|33.59|36.31|33.51|0
1658381400000|2022-07-21 05:30:00|36.33|33.53|36.34|33.54|36.35|33.55|36.19|33.39|0
1658381700000|2022-07-21 05:35:00|36.35|33.55|36.07|33.27|36.39|33.59|36.07|33.27|0
1658382000000|2022-07-21 05:40:00|36.05|33.25|36.01|33.21|36.09|33.29|35.91|33.11|0
1658382300000|2022-07-21 05:45:00|35.98|33.18|35.86|33.06|36.05|33.25|35.79|32.99|0
1658382600000|2022-07-21 05:50:00|35.85|33.05|35.61|32.81|35.87|33.07|35.33|32.53|0
1658382900000|2022-07-21 05:55:00|35.63|32.83|35.54|32.74|35.68|32.88|35.51|32.71|0
1658383200000|2022-07-21 06:00:00|35.53|32.73|35.62|32.82|35.66|32.86|35.45|32.65|0
1658383500000|2022-07-21 06:05:00|35.6|32.8|35.48|32.68|35.7|32.9|35.42|32.62|0
1658383800000|2022-07-21 06:10:00|35.46|32.66|35.37|32.57|35.54|32.74|35.36|32.56|0
1658384100000|2022-07-21 06:15:00|35.38|32.58|35.54|32.74|35.78|32.98|35.38|32.58|0
1658384400000|2022-07-21 06:20:00|35.52|32.72|35.78|32.98|35.8|33|35.5|32.7|0
1658384700000|2022-07-21 06:25:00|35.8|33|35.92|33.12|35.95|33.15|35.64|32.84|0
1658385000000|2022-07-21 06:30:00|35.97|33.17|36.28|33.48|36.29|33.49|35.93|33.13|0
1658385300000|2022-07-21 06:35:00|36.29|33.49|35.98|33.18|36.35|33.55|35.98|33.18|0
1658385600000|2022-07-21 06:40:00|36|33.2|36.07|33.27|36.09|33.29|35.97|33.17|0
1658385900000|2022-07-21 06:45:00|36.06|33.26|36.25|33.45|36.25|33.45|36.06|33.26|0
1658386200000|2022-07-21 06:50:00|36.23|33.43|36.18|33.38|36.37|33.57|36.09|33.29|0
1658386500000|2022-07-21 06:55:00|36.19|33.39|36.29|33.49|36.37|33.57|36.11|33.31|0
1658386800000|2022-07-21 07:00:00|36.27|33.47|36.51|33.15|36.65|33.59|36.22|33.1|0
1658387100000|2022-07-21 07:05:00|36.32|33.44|35.87|33.47|36.46|33.58|35.87|33.2|0
1658387400000|2022-07-21 07:10:00|35.86|33.46|36.23|33.83|36.23|33.83|35.6|33.2|0
1658387700000|2022-07-21 07:15:00|36.24|33.84|36.16|33.76|36.54|34.14|36.12|33.72|0
1658388000000|2022-07-21 07:20:00|36.14|33.74|36.11|33.71|36.26|33.86|35.93|33.53|0
1658388300000|2022-07-21 07:25:00|36.09|33.69|36.74|34.34|36.74|34.34|36.07|33.67|0
1658388600000|2022-07-21 07:30:00|36.7|34.3|36.99|34.59|37.13|34.73|36.64|34.24|0
1658388900000|2022-07-21 07:35:00|36.97|34.57|36.87|34.47|37.09|34.69|36.87|34.47|0
1658389200000|2022-07-21 07:40:00|36.82|34.42|37.02|34.62|37.07|34.67|36.77|34.37|0
1658389500000|2022-07-21 07:45:00|37.05|34.65|36.82|34.42|37.05|34.65|36.76|34.36|0
1658389800000|2022-07-21 07:50:00|36.8|34.4|36.75|34.35|36.96|34.56|36.73|34.33|0
1658390100000|2022-07-21 07:55:00|36.67|34.27|37|34.6|37.04|34.64|36.67|34.27|0
1658390400000|2022-07-21 08:00:00|36.97|34.57|37.14|34.74|37.18|34.78|36.9|34.5|0
1658390700000|2022-07-21 08:05:00|37.16|34.76|37.11|34.71|37.27|34.87|36.98|34.58|0
1658391000000|2022-07-21 08:10:00|37.09|34.69|37.12|34.72|37.19|34.79|36.95|34.55|0
1658391300000|2022-07-21 08:15:00|37.14|34.74|37.26|34.86|37.35|34.95|37.07|34.67|0
1658391600000|2022-07-21 08:20:00|37.28|34.88|37.64|35.24|37.68|35.28|37.18|34.78|0
1658391900000|2022-07-21 08:25:00|37.63|35.23|37.49|35.09|37.67|35.27|37.36|34.96|0
1658392200000|2022-07-21 08:30:00|37.47|35.07|37.17|34.77|37.56|35.16|37.15|34.75|0
1658392500000|2022-07-21 08:35:00|37.16|34.76|37.34|34.94|37.4|35|37.07|34.67|0
1658392800000|2022-07-21 08:40:00|37.32|34.92|36.97|34.57|37.42|35.02|36.74|34.34|0
1658393100000|2022-07-21 08:45:00|36.94|34.54|36.94|34.54|37.01|34.61|36.76|34.36|0
1658393400000|2022-07-21 08:50:00|36.92|34.52|36.9|34.5|36.96|34.56|36.78|34.38|0
1658393700000|2022-07-21 08:55:00|36.89|34.49|36.53|34.13|36.91|34.51|36.51|34.11|0
1658394000000|2022-07-21 09:00:00|36.51|34.11|36.69|34.29|36.79|34.39|36.51|34.11|0
1658394300000|2022-07-21 09:05:00|36.71|34.31|36.65|34.25|36.75|34.35|36.6|34.2|0
1658394600000|2022-07-21 09:10:00|36.64|34.24|36.46|34.06|36.64|34.24|36.46|34.06|0
1658394900000|2022-07-21 09:15:00|36.48|34.08|36.46|34.06|36.64|34.24|36.42|34.02|0
1658395200000|2022-07-21 09:20:00|36.45|34.05|36.4|34|36.47|34.07|36.32|33.92|0
1658395500000|2022-07-21 09:25:00|36.38|33.98|36.51|34.11|36.54|34.14|36.32|33.92|0
1658395800000|2022-07-21 09:30:00|36.53|34.13|36.52|34.12|36.62|34.22|36.48|34.08|0
1658396100000|2022-07-21 09:35:00|36.51|34.11|36.48|34.08|36.69|34.29|36.48|34.08|0
1658396400000|2022-07-21 09:40:00|36.49|34.09|36.39|33.99|36.56|34.16|36.3|33.9|0
1658396700000|2022-07-21 09:45:00|36.37|33.97|36.33|33.93|36.47|34.07|36.27|33.87|0
1658397000000|2022-07-21 09:50:00|36.29|33.89|36.16|33.76|36.41|34.01|36.12|33.72|0
1658397300000|2022-07-21 09:55:00|36.17|33.77|36.43|34.03|36.64|34.24|36.12|33.72|0
1658397600000|2022-07-21 10:00:00|36.41|34.01|36.33|33.93|36.53|34.13|36.25|33.85|0
1658397900000|2022-07-21 10:05:00|36.36|33.96|36.21|33.81|36.53|34.13|36.21|33.81|0
1658398200000|2022-07-21 10:10:00|36.19|33.79|36.24|33.84|36.33|33.93|36.17|33.77|0
1658398500000|2022-07-21 10:15:00|36.23|33.83|36.12|33.72|36.35|33.95|36.06|33.66|0
1658398800000|2022-07-21 10:20:00|36.1|33.7|36.16|33.76|36.16|33.76|35.98|33.58|0
1658399100000|2022-07-21 10:25:00|36.14|33.74|36.12|33.72|36.17|33.77|35.98|33.58|0
1658399400000|2022-07-21 10:30:00|36.1|33.7|36.05|33.65|36.18|33.78|36.04|33.64|0
1658399700000|2022-07-21 10:35:00|36.06|33.66|36.16|33.76|36.22|33.82|36.05|33.65|0
1658400000000|2022-07-21 10:40:00|36.14|33.74|36.5|34.1|36.55|34.15|36.14|33.74|0
1658400300000|2022-07-21 10:45:00|36.54|34.14|36.66|34.26|36.66|34.26|36.46|34.06|0
1658400600000|2022-07-21 10:50:00|36.65|34.25|36.71|34.31|36.73|34.33|36.58|34.18|0
1658400900000|2022-07-21 10:55:00|36.73|34.33|36.6|34.2|36.8|34.4|36.5|34.1|0
1658401200000|2022-07-21 11:00:00|36.58|34.18|36.6|34.2|36.66|34.26|36.52|34.12|0
1658401500000|2022-07-21 11:05:00|36.61|34.21|36.4|34|36.7|34.3|36.37|33.97|0
1658401800000|2022-07-21 11:10:00|36.41|34.01|36.45|34.05|36.59|34.19|36.41|34.01|0
1658402100000|2022-07-21 11:15:00|36.47|34.07|36.47|34.07|36.49|34.09|36.31|33.91|0
1658402400000|2022-07-21 11:20:00|36.46|34.06|36.75|34.35|36.75|34.35|36.41|34.01|0
1658402700000|2022-07-21 11:25:00|36.78|34.38|36.64|34.24|36.8|34.4|36.61|34.21|0
1658403000000|2022-07-21 11:30:00|36.67|34.27|36.55|34.15|36.71|34.31|36.49|34.09|0
1658403300000|2022-07-21 11:35:00|36.54|34.14|36.89|34.49|36.92|34.52|36.51|34.11|0
1658403600000|2022-07-21 11:40:00|36.88|34.48|37.02|34.62|37.06|34.66|36.73|34.33|0
1658403900000|2022-07-21 11:45:00|37.04|34.64|36.68|34.28|37.06|34.66|36.68|34.28|0
1658404200000|2022-07-21 11:50:00|36.66|34.26|36.54|34.14|36.77|34.37|36.54|34.14|0
1658404500000|2022-07-21 11:55:00|36.56|34.16|36.67|34.27|36.74|34.34|36.56|34.16|0
1658404800000|2022-07-21 12:00:00|36.68|34.28|36.46|34.06|36.7|34.3|36.4|34|0
1658405100000|2022-07-21 12:05:00|36.44|34.04|36.37|33.97|36.5|34.1|36.19|33.79|0
1658405400000|2022-07-21 12:10:00|36.35|33.95|36.56|34.16|36.56|34.16|36.29|33.89|0
1658405700000|2022-07-21 12:15:00|36.52|34.12|36.5|33.14|37.56|34.76|36.47|33.11|0
1658406000000|2022-07-21 12:20:00|36.51|33.15|36.34|32.98|36.51|33.15|35.99|32.63|0
1658406300000|2022-07-21 12:25:00|36.36|33|36.64|33.28|36.77|33.41|36.36|33|0
1658406600000|2022-07-21 12:30:00|36.63|33.27|36.14|32.78|36.79|33.43|36.13|32.77|0
1658406900000|2022-07-21 12:35:00|36.1|32.74|35.81|32.45|36.34|32.98|35.81|32.45|0
1658407200000|2022-07-21 12:40:00|35.82|32.46|35.31|31.95|35.92|32.56|35.25|31.89|0
1658407500000|2022-07-21 12:45:00|35.29|31.93|35.02|32.62|35.53|32.64|34.81|31.93|0
1658407800000|2022-07-21 12:50:00|35.07|32.67|35.46|33.06|35.48|33.08|34.93|32.53|0
1658408100000|2022-07-21 12:55:00|35.44|33.04|35.26|32.86|35.91|33.51|35.04|32.64|0
1658408400000|2022-07-21 13:00:00|35.22|32.82|35.57|33.17|35.61|33.21|35.2|32.8|0
1658408700000|2022-07-21 13:05:00|35.61|33.21|35.87|33.47|36.01|33.61|35.61|33.21|0
1658409000000|2022-07-21 13:10:00|35.89|33.49|36.05|33.65|36.07|33.67|35.71|33.31|0
1658409300000|2022-07-21 13:15:00|36.07|33.67|36.4|34|36.44|34.04|35.79|33.39|0
1658409600000|2022-07-21 13:20:00|36.37|33.97|36.56|34.16|36.64|34.24|36.21|33.81|0
1658409900000|2022-07-21 13:25:00|36.55|34.15|36.56|34.16|36.72|34.32|36.49|34.09|0
1658410200000|2022-07-21 13:30:00|36.39|33.99|36.94|34.54|36.94|34.54|35.61|33.21|0
1658410500000|2022-07-21 13:35:00|37.17|34.77|36.35|33.95|37.51|35.11|36.29|33.89|0
1658410800000|2022-07-21 13:40:00|36.41|34.01|36.71|34.31|36.78|34.38|36.04|33.64|0
1658411100000|2022-07-21 13:45:00|36.92|34.52|36.22|33.82|37.09|34.69|36.04|33.64|0
1658411400000|2022-07-21 13:50:00|36.3|33.9|34.95|32.55|36.55|34.15|34.95|32.55|0
1658411700000|2022-07-21 13:55:00|34.93|32.53|35.17|32.77|35.29|32.89|34.85|32.45|0
1658412000000|2022-07-21 14:00:00|35.23|32.83|36.84|34.44|36.84|34.44|35.07|32.67|0
1658412300000|2022-07-21 14:05:00|36.8|34.4|36.75|34.35|37.02|34.62|36.3|33.9|0
1658412600000|2022-07-21 14:10:00|36.71|34.31|37.66|35.26|37.84|35.44|36.57|34.17|0
1658412900000|2022-07-21 14:15:00|37.69|35.29|36.01|33.61|37.76|35.36|35.83|33.43|0
1658413200000|2022-07-21 14:20:00|35.95|33.55|36.9|34.5|36.98|34.58|35.83|33.43|0
1658413500000|2022-07-21 14:25:00|36.87|34.47|37.39|34.99|37.73|35.33|36.85|34.45|0
1658413800000|2022-07-21 14:30:00|37.36|34.96|37.48|35.08|37.56|35.16|37.08|34.68|0
1658414100000|2022-07-21 14:35:00|37.41|35.01|35.77|33.37|37.41|35.01|35.75|33.35|0
1658414400000|2022-07-21 14:40:00|35.76|33.36|35.51|33.11|36|33.6|35.47|33.07|0
1658414700000|2022-07-21 14:45:00|35.49|33.09|35.75|33.35|35.82|33.42|35.45|33.05|0
1658415000000|2022-07-21 14:50:00|35.67|33.27|35.79|33.39|36.16|33.76|35.13|32.73|0
1658415300000|2022-07-21 14:55:00|35.75|33.35|35.23|32.83|35.87|33.47|35.17|32.77|0
1658415600000|2022-07-21 15:00:00|35.25|32.85|34.83|32.43|35.45|33.05|34.83|32.43|0
1658415900000|2022-07-21 15:05:00|34.81|32.41|35.11|32.71|35.25|32.85|34.81|32.41|0
1658416200000|2022-07-21 15:10:00|35.07|32.67|35.5|33.1|35.76|33.36|35.05|32.65|0
1658416500000|2022-07-21 15:15:00|35.46|33.06|35.4|33|35.7|33.3|35.28|32.88|0
1658416800000|2022-07-21 15:20:00|35.44|33.04|35.72|33.32|35.87|33.47|35.28|32.88|0
1658417100000|2022-07-21 15:25:00|35.7|33.3|35.16|32.76|35.76|33.36|35.16|32.76|0
1658417400000|2022-07-21 15:30:00|35.02|32.62|34.35|31.95|35.4|33|34.35|31.95|0
1658417700000|2022-07-21 15:35:00|34.39|31.99|34.67|32.27|34.67|32.27|34.26|31.86|0
1658418000000|2022-07-21 15:40:00|34.65|32.25|34.6|32.2|34.67|32.27|34.43|32.03|0
1658418300000|2022-07-21 15:45:00|34.62|32.22|34.88|32.48|34.9|32.5|34.45|32.05|0
1658418600000|2022-07-21 15:50:00|34.87|32.47|34.72|32.32|34.94|32.54|34.58|32.18|0
1658418900000|2022-07-21 15:55:00|34.68|32.28|34.62|32.22|34.72|32.32|34.44|32.04|0
1658419200000|2022-07-21 16:00:00|34.68|32.28|34.05|31.65|34.7|32.3|34|31.6|0
1658419500000|2022-07-21 16:05:00|34.04|31.64|33.54|31.14|34.13|31.73|33.5|31.1|0
1658419800000|2022-07-21 16:10:00|33.52|31.12|33.84|31.44|34.11|31.71|33.48|31.08|0
1658420100000|2022-07-21 16:15:00|33.82|31.42|33.12|30.72|34.68|32.28|33.02|30.62|0
1658420400000|2022-07-21 16:20:00|33.08|30.68|32.93|30.53|33.25|30.85|32.93|30.53|0
1658420700000|2022-07-21 16:25:00|32.96|30.56|32.57|30.17|33.02|30.62|32.53|30.13|0
1658421000000|2022-07-21 16:30:00|32.61|30.21|32.96|30.56|32.98|30.58|31.92|29.52|0
1658421300000|2022-07-21 16:35:00|32.94|30.54|32.84|30.44|33.07|30.67|32.79|30.39|0
1658421600000|2022-07-21 16:40:00|32.86|30.46|33.09|30.69|33.09|30.69|32.81|30.41|0
1658421900000|2022-07-21 16:45:00|33.07|30.67|33.2|30.8|33.27|30.87|33.03|30.63|0
1658422200000|2022-07-21 16:50:00|33.18|30.78|33.06|30.66|33.18|30.78|32.95|30.55|0
1658422500000|2022-07-21 16:55:00|33.04|30.64|32.97|30.57|33.12|30.72|32.89|30.49|0
1658422800000|2022-07-21 17:00:00|32.95|30.55|32.99|30.59|33.17|30.77|32.87|30.47|0
1658423100000|2022-07-21 17:05:00|32.97|30.57|32.97|30.57|33.12|30.72|32.76|30.36|0
1658423400000|2022-07-21 17:10:00|33|30.6|33.36|30.96|33.38|30.98|32.93|30.53|0
1658423700000|2022-07-21 17:15:00|33.37|30.97|32.95|30.55|33.42|31.02|32.82|30.42|0
1658424000000|2022-07-21 17:20:00|32.99|30.59|33.36|30.96|33.36|30.96|32.8|30.4|0
1658424300000|2022-07-21 17:25:00|33.33|30.93|33.34|30.94|33.57|31.17|33.27|30.87|0
1658424600000|2022-07-21 17:30:00|33.32|30.92|33.84|31.44|33.99|31.59|33.29|30.89|0
1658424900000|2022-07-21 17:35:00|33.9|31.5|33.42|31.02|34.01|31.61|33.36|30.96|0
1658425200000|2022-07-21 17:40:00|33.38|30.98|33.23|30.83|33.44|31.04|33.13|30.73|0
1658425500000|2022-07-21 17:45:00|33.17|30.77|33.44|31.04|33.53|31.13|33.17|30.77|0
1658425800000|2022-07-21 17:50:00|33.47|31.07|33.87|31.47|33.89|31.49|33.45|31.05|0
1658426100000|2022-07-21 17:55:00|33.91|31.51|33.43|31.03|33.95|31.55|33.39|30.99|0
1658426400000|2022-07-21 18:00:00|33.41|31.01|33.37|30.97|33.56|31.16|33.28|30.88|0
1658426700000|2022-07-21 18:05:00|33.35|30.95|33.11|30.71|33.45|31.05|32.97|30.57|0
1658427000000|2022-07-21 18:10:00|33.12|30.72|32.86|30.46|33.18|30.78|32.86|30.46|0
1658427300000|2022-07-21 18:15:00|32.84|30.44|32.86|30.46|33.02|30.62|32.75|30.35|0
1658427600000|2022-07-21 18:20:00|32.88|30.48|32.82|30.42|32.91|30.51|32.71|30.31|0
1658427900000|2022-07-21 18:25:00|32.84|30.44|32.84|30.44|33.04|30.64|32.76|30.36|0
1658428200000|2022-07-21 18:30:00|32.89|30.49|33.17|30.77|33.17|30.77|32.89|30.49|0
1658428500000|2022-07-21 18:35:00|33.19|30.79|32.95|30.55|33.36|30.96|32.95|30.55|0
1658428800000|2022-07-21 18:40:00|32.93|30.53|33.36|30.96|33.38|30.98|32.91|30.51|0
1658429100000|2022-07-21 18:45:00|33.34|30.94|33.21|30.81|33.49|31.09|33.21|30.81|0
1658429400000|2022-07-21 18:50:00|33.19|30.79|33.15|30.75|33.34|30.94|33.07|30.67|0
1658429700000|2022-07-21 18:55:00|33.13|30.73|33.03|30.63|33.19|30.79|32.85|30.45|0
1658430000000|2022-07-21 19:00:00|33.07|30.67|32.66|30.26|33.07|30.67|32.66|30.26|0
1658430300000|2022-07-21 19:05:00|32.7|30.3|32.31|29.91|32.75|30.35|32.29|29.89|0
1658430600000|2022-07-21 19:10:00|32.29|29.89|32.67|30.27|32.77|30.37|32.29|29.89|0
1658430900000|2022-07-21 19:15:00|32.69|30.29|32.67|30.27|32.94|30.54|32.61|30.21|0
1658431200000|2022-07-21 19:20:00|32.71|30.31|32.77|30.37|32.88|30.48|32.67|30.27|0
1658431500000|2022-07-21 19:25:00|32.75|30.35|32.58|30.18|32.77|30.37|32.47|30.07|0
1658431800000|2022-07-21 19:30:00|32.6|30.2|32.47|30.07|32.73|30.33|32.39|29.99|0
1658432100000|2022-07-21 19:35:00|32.45|30.05|32.65|30.25|32.67|30.27|32.28|29.88|0
1658432400000|2022-07-21 19:40:00|32.67|30.27|32.39|29.99|32.67|30.27|32.37|29.97|0
1658432700000|2022-07-21 19:45:00|32.41|30.01|32.41|30.01|32.51|30.11|32.31|29.91|0
1658433000000|2022-07-21 19:50:00|32.17|29.77|32.02|29.62|32.19|29.79|31.98|29.58|0
1658433300000|2022-07-21 19:55:00|32.03|29.63|31.8|29.4|32.66|30.26|31.77|29.37|0
1658433600000|2022-07-21 20:00:00|31.79|29.39|31.84|29.44|31.86|29.46|31.61|29.21|0
1658433900000|2022-07-21 20:05:00|31.86|29.46|32|29.6|32.02|29.62|31.86|29.46|0
1658434200000|2022-07-21 20:10:00|32.02|29.62|32.66|30.26|32.66|30.26|32.02|29.62|0
1658434500000|2022-07-21 20:15:00|32.84|30.04|33.03|30.23|33.06|30.26|32.73|29.93|0
1658434800000|2022-07-21 20:20:00|32.99|30.19|32.93|30.13|33.14|30.34|32.84|30.04|0
1658435100000|2022-07-21 20:25:00|32.91|30.11|32.91|30.11|32.93|30.13|32.88|30.08|0
1658435400000|2022-07-21 20:30:00|32.89|30.09|32.84|30.04|32.91|30.11|32.8|30|0
1658435700000|2022-07-21 20:35:00|32.82|30.02|32.82|30.02|32.82|30.02|32.69|29.89|0
1658436000000|2022-07-21 20:40:00|32.8|30|32.91|30.11|32.93|30.13|32.76|29.96|0
1658436300000|2022-07-21 20:45:00|32.93|30.13|32.87|30.07|32.96|30.16|32.87|30.07|0
1658436600000|2022-07-21 20:50:00|32.93|30.13|32.94|30.14|32.96|30.16|32.87|30.07|0
1658436900000|2022-07-21 20:55:00|32.96|30.16|32.75|29.95|32.96|30.16|32.75|29.95|0
1658437200000|2022-07-21 21:00:00|32.76|29.96|32.8|30|32.81|30.01|32.75|29.95|0
1658437500000|2022-07-21 21:05:00|32.78|29.98|32.78|29.98|32.82|30.02|32.78|29.98|0
1658437800000|2022-07-21 21:10:00|32.8|30|32.75|29.95|32.8|30|32.73|29.93|0
1658438100000|2022-07-21 21:15:00|32.74|29.94|32.73|29.93|32.75|29.95|32.71|29.91|0
1658438400000|2022-07-21 21:20:00|32.75|29.95|32.79|29.99|32.82|30.02|32.74|29.94|0
1658438700000|2022-07-21 21:25:00|32.78|29.98|32.82|30.02|32.84|30.04|32.78|29.98|0
1658439000000|2022-07-21 21:30:00|32.81|30.01|32.8|30|32.85|30.05|32.8|30|0
1658439300000|2022-07-21 21:35:00|32.81|30.01|32.81|30.01|32.82|30.02|32.77|29.97|0
1658439600000|2022-07-21 21:40:00|32.82|30.02|32.82|30.02|32.83|30.03|32.81|30.01|0
1658439900000|2022-07-21 21:45:00|32.83|30.03|32.86|30.06|32.86|30.06|32.82|30.02|0
1658440200000|2022-07-21 21:50:00|32.85|30.05|32.84|30.04|32.9|30.1|32.81|30.01|0
1658440500000|2022-07-21 21:55:00|32.86|30.06|32.88|30.08|32.88|30.08|32.86|30.06|0
1658440800000|2022-07-21 22:00:00|32.93|30.13|33.16|30.36|33.18|30.38|32.87|30.07|0
1658441100000|2022-07-21 22:05:00|33.19|30.39|33.26|30.46|33.37|30.57|33.19|30.39|0
1658441400000|2022-07-21 22:10:00|33.24|30.44|33.26|30.46|33.37|30.57|33.22|30.42|0
1658441700000|2022-07-21 22:15:00|33.27|30.47|33.07|30.27|33.33|30.53|33.07|30.27|0
1658442000000|2022-07-21 22:20:00|33.09|30.29|33.08|30.28|33.09|30.29|32.89|30.09|0
1658442300000|2022-07-21 22:25:00|33.07|30.27|32.97|30.17|33.1|30.3|32.91|30.11|0
1658442600000|2022-07-21 22:30:00|32.95|30.15|32.93|30.13|33.03|30.23|32.84|30.04|0
1658442900000|2022-07-21 22:35:00|32.97|30.17|33.1|30.3|33.12|30.32|32.97|30.17|0
1658443200000|2022-07-21 22:40:00|33.12|30.32|33.08|30.28|33.12|30.32|33.04|30.24|0
1658443500000|2022-07-21 22:45:00|33.09|30.29|33.04|30.24|33.15|30.35|33|30.2|0
1658443800000|2022-07-21 22:50:00|33.02|30.22|33.09|30.29|33.15|30.35|33.02|30.22|0
1658444100000|2022-07-21 22:55:00|33.08|30.28|33.1|30.3|33.11|30.31|33.04|30.24|0
1658444400000|2022-07-21 23:00:00|33.08|30.28|33.1|30.3|33.15|30.35|33.07|30.27|0
1658444700000|2022-07-21 23:05:00|33.09|30.29|33.13|30.33|33.17|30.37|33.07|30.27|0
1658445000000|2022-07-21 23:10:00|33.15|30.35|33.15|30.35|33.15|30.35|33.09|30.29|0
1658445300000|2022-07-21 23:15:00|33.13|30.33|33.18|30.38|33.24|30.44|33.09|30.29|0
1658445600000|2022-07-21 23:20:00|33.19|30.39|33.17|30.37|33.24|30.44|33.16|30.36|0
1658445900000|2022-07-21 23:25:00|33.18|30.38|33.05|30.25|33.2|30.4|33.03|30.23|0
1658446200000|2022-07-21 23:30:00|33.07|30.27|33.03|30.23|33.14|30.34|32.97|30.17|0
1658446500000|2022-07-21 23:35:00|33.05|30.25|33.14|30.34|33.18|30.38|33.05|30.25|0
1658446800000|2022-07-21 23:40:00|33.12|30.32|33.06|30.26|33.13|30.33|33.04|30.24|0
1658447100000|2022-07-21 23:45:00|33.08|30.28|33.08|30.28|33.15|30.35|33.02|30.22|0
1658447400000|2022-07-21 23:50:00|33.09|30.29|33.25|30.45|33.27|30.47|33.08|30.28|0
1658447700000|2022-07-21 23:55:00|33.23|30.43|33.24|30.44|33.28|30.48|33.19|30.39|0
1658448000000|2022-07-22 00:00:00|33.28|30.48|33.32|30.52|33.51|30.71|33.28|30.48|0
1658448300000|2022-07-22 00:05:00|33.3|30.5|33.43|30.63|33.43|30.63|33.3|30.5|0
1658448600000|2022-07-22 00:10:00|33.44|30.64|33.39|30.59|33.51|30.71|33.37|30.57|0
1658448900000|2022-07-22 00:15:00|33.4|30.6|33.24|30.44|33.41|30.61|33.18|30.38|0
1658449200000|2022-07-22 00:20:00|33.22|30.42|33.18|30.38|33.24|30.44|33.13|30.33|0
1658449500000|2022-07-22 00:25:00|33.16|30.36|33.25|30.45|33.25|30.45|33.11|30.31|0
1658449800000|2022-07-22 00:30:00|33.24|30.44|33.2|30.4|33.25|30.45|33.1|30.3|0
1658450100000|2022-07-22 00:35:00|33.21|30.41|33.08|30.28|33.31|30.51|33.06|30.26|0
1658450400000|2022-07-22 00:40:00|33.06|30.26|33.21|30.41|33.23|30.43|33.06|30.26|0
1658450700000|2022-07-22 00:45:00|33.23|30.43|33.15|30.35|33.23|30.43|33.12|30.32|0
1658451000000|2022-07-22 00:50:00|33.16|30.36|33.08|30.28|33.16|30.36|33.06|30.26|0
1658451300000|2022-07-22 00:55:00|33.06|30.26|33|30.2|33.1|30.3|32.98|30.18|0
1658451600000|2022-07-22 01:00:00|33.01|30.21|33.24|30.44|33.28|30.48|33|30.2|0
1658451900000|2022-07-22 01:05:00|33.26|30.46|33.24|30.44|33.26|30.46|33.17|30.37|0
1658452200000|2022-07-22 01:10:00|33.26|30.46|33.26|30.46|33.34|30.54|33.24|30.44|0
1658452500000|2022-07-22 01:15:00|33.27|30.47|33.33|30.53|33.43|30.63|33.24|30.44|0
1658452800000|2022-07-22 01:20:00|33.32|30.52|33.29|30.49|33.35|30.55|33.22|30.42|0
1658453100000|2022-07-22 01:25:00|33.3|30.5|33.18|30.38|33.3|30.5|33.11|30.31|0
1658453400000|2022-07-22 01:30:00|33.16|30.36|33.01|30.21|33.16|30.36|33.01|30.21|0
1658453700000|2022-07-22 01:35:00|32.99|30.19|32.9|30.1|33.07|30.27|32.82|30.02|0
1658454000000|2022-07-22 01:40:00|32.88|30.08|32.79|29.99|32.89|30.09|32.69|29.89|0
1658454300000|2022-07-22 01:45:00|32.8|30|32.98|30.18|32.99|30.19|32.8|30|0
1658454600000|2022-07-22 01:50:00|32.99|30.19|32.97|30.17|33.06|30.26|32.91|30.11|0
1658454900000|2022-07-22 01:55:00|32.98|30.18|32.9|30.1|33.01|30.21|32.88|30.08|0
1658455200000|2022-07-22 02:00:00|32.91|30.11|32.86|30.06|32.97|30.17|32.84|30.04|0
1658455500000|2022-07-22 02:05:00|32.85|30.05|33|30.2|33|30.2|32.84|30.04|0
1658455800000|2022-07-22 02:10:00|32.98|30.18|33.09|30.29|33.09|30.29|32.98|30.18|0
1658456100000|2022-07-22 02:15:00|33.13|30.33|33.07|30.27|33.17|30.37|33.05|30.25|0
1658456400000|2022-07-22 02:20:00|33.08|30.28|33.15|30.35|33.15|30.35|33.04|30.24|0
1658456700000|2022-07-22 02:25:00|33.17|30.37|33.2|30.4|33.24|30.44|33.1|30.3|0
1658457000000|2022-07-22 02:30:00|33.22|30.42|33.22|30.42|33.24|30.44|33.14|30.34|0
1658457300000|2022-07-22 02:35:00|33.23|30.43|33.33|30.53|33.35|30.55|33.22|30.42|0
1658457600000|2022-07-22 02:40:00|33.31|30.51|33.18|30.38|33.31|30.51|33.18|30.38|0
1658457900000|2022-07-22 02:45:00|33.17|30.37|33.23|30.43|33.25|30.45|33.16|30.36|0
1658458200000|2022-07-22 02:50:00|33.24|30.44|33.19|30.39|33.27|30.47|33.14|30.34|0
1658458500000|2022-07-22 02:55:00|33.18|30.38|33.25|30.45|33.25|30.45|33.17|30.37|0
1658458800000|2022-07-22 03:00:00|33.24|30.44|33.17|30.37|33.24|30.44|33.1|30.3|0
1658459100000|2022-07-22 03:05:00|33.15|30.35|33.17|30.37|33.25|30.45|33.13|30.33|0
1658459400000|2022-07-22 03:10:00|33.19|30.39|33.13|30.33|33.19|30.39|33.1|30.3|0
1658459700000|2022-07-22 03:15:00|33.12|30.32|33.21|30.41|33.21|30.41|33.06|30.26|0
1658460000000|2022-07-22 03:20:00|33.22|30.42|33.26|30.46|33.32|30.52|33.2|30.4|0
1658460300000|2022-07-22 03:25:00|33.27|30.47|33.13|30.33|33.28|30.48|33.13|30.33|0
1658460600000|2022-07-22 03:30:00|33.12|30.32|33.07|30.27|33.14|30.34|33.04|30.24|0
1658460900000|2022-07-22 03:35:00|33.06|30.26|33.11|30.31|33.14|30.34|33.05|30.25|0
1658461200000|2022-07-22 03:40:00|33.09|30.29|33.05|30.25|33.12|30.32|33.05|30.25|0
1658461500000|2022-07-22 03:45:00|33.06|30.26|33.05|30.25|33.07|30.27|32.99|30.19|0
1658461800000|2022-07-22 03:50:00|33.04|30.24|33.11|30.31|33.12|30.32|33.03|30.23|0
1658462100000|2022-07-22 03:55:00|33.1|30.3|33.01|30.21|33.1|30.3|33.01|30.21|0
1658462400000|2022-07-22 04:00:00|32.99|30.19|32.95|30.15|33.01|30.21|32.95|30.15|0
1658462700000|2022-07-22 04:05:00|32.97|30.17|32.93|30.13|32.99|30.19|32.93|30.13|0
1658463000000|2022-07-22 04:10:00|32.91|30.11|32.98|30.18|32.98|30.18|32.91|30.11|0
1658463300000|2022-07-22 04:15:00|32.99|30.19|32.98|30.18|33.04|30.24|32.98|30.18|0
1658463600000|2022-07-22 04:20:00|32.99|30.19|32.94|30.14|32.99|30.19|32.93|30.13|0
1658463900000|2022-07-22 04:25:00|32.96|30.16|33.02|30.22|33.04|30.24|32.96|30.16|0
1658464200000|2022-07-22 04:30:00|33|30.2|33.11|30.31|33.11|30.31|33|30.2|0
1658464500000|2022-07-22 04:35:00|33.1|30.3|33.07|30.27|33.11|30.31|33.01|30.21|0
1658464800000|2022-07-22 04:40:00|33.09|30.29|33.09|30.29|33.11|30.31|33.05|30.25|0
1658465100000|2022-07-22 04:45:00|33.11|30.31|33.07|30.27|33.11|30.31|33.05|30.25|0
1658465400000|2022-07-22 04:50:00|33.09|30.29|33.1|30.3|33.12|30.32|33.08|30.28|0
1658465700000|2022-07-22 04:55:00|33.11|30.31|33.18|30.38|33.19|30.39|33.07|30.27|0
1658466000000|2022-07-22 05:00:00|33.2|30.4|33.03|30.23|33.25|30.45|33.03|30.23|0
1658466300000|2022-07-22 05:05:00|33.04|30.24|33.14|30.34|33.19|30.39|32.95|30.15|0
1658466600000|2022-07-22 05:10:00|33.16|30.36|33.29|30.49|33.46|30.66|33.11|30.31|0
1658466900000|2022-07-22 05:15:00|33.3|30.5|33.23|30.43|33.38|30.58|33.19|30.39|0
1658467200000|2022-07-22 05:20:00|33.21|30.41|33.23|30.43|33.26|30.46|33.19|30.39|0
1658467500000|2022-07-22 05:25:00|33.22|30.42|33.07|30.27|33.22|30.42|33.07|30.27|0
1658467800000|2022-07-22 05:30:00|33.09|30.29|33.31|30.51|33.4|30.6|33.07|30.27|0
1658468100000|2022-07-22 05:35:00|33.3|30.5|33.33|30.53|33.39|30.59|33.28|30.48|0
1658468400000|2022-07-22 05:40:00|33.35|30.55|33.39|30.59|33.39|30.59|33.3|30.5|0
1658468700000|2022-07-22 05:45:00|33.37|30.57|33.35|30.55|33.39|30.59|33.31|30.51|0
1658469000000|2022-07-22 05:50:00|33.33|30.53|33.35|30.55|33.39|30.59|33.31|30.51|0
1658469300000|2022-07-22 05:55:00|33.37|30.57|33.37|30.57|33.39|30.59|33.29|30.49|0
1658469600000|2022-07-22 06:00:00|33.34|30.54|33.33|30.53|33.35|30.55|33.14|30.34|0
1658469900000|2022-07-22 06:05:00|33.31|30.51|33.27|30.47|33.33|30.53|33.16|30.36|0
1658470200000|2022-07-22 06:10:00|33.29|30.49|33.16|30.36|33.33|30.53|33.12|30.32|0
1658470500000|2022-07-22 06:15:00|33.17|30.37|33.2|30.4|33.23|30.43|33.06|30.26|0
1658470800000|2022-07-22 06:20:00|33.19|30.39|33.1|30.3|33.22|30.42|33.1|30.3|0
1658471100000|2022-07-22 06:25:00|33.11|30.31|33.04|30.24|33.25|30.45|33|30.2|0
1658471400000|2022-07-22 06:30:00|33.02|30.22|33.02|30.22|33.08|30.28|32.91|30.11|0
1658471700000|2022-07-22 06:35:00|33.04|30.24|33.02|30.22|33.05|30.25|32.96|30.16|0
1658472000000|2022-07-22 06:40:00|33|30.2|32.89|30.09|33.04|30.24|32.83|30.03|0
1658472300000|2022-07-22 06:45:00|32.9|30.1|32.7|29.9|32.9|30.1|32.64|29.84|0
1658472600000|2022-07-22 06:50:00|32.71|29.91|32.83|30.03|32.9|30.1|32.71|29.91|0
1658472900000|2022-07-22 06:55:00|32.82|30.02|32.78|29.98|32.88|30.08|32.77|29.97|0
1658473200000|2022-07-22 07:00:00|32.71|29.91|32.96|30.16|33.48|30.68|32.4|29.6|0
1658473500000|2022-07-22 07:05:00|32.94|30.14|32.66|30.26|33.02|30.62|32.66|30.14|0
1658473800000|2022-07-22 07:10:00|32.69|30.29|32.47|30.07|32.75|30.35|32.47|30.07|0
1658474100000|2022-07-22 07:15:00|32.3|29.9|32.84|30.44|32.84|30.44|32.3|29.9|0
1658474400000|2022-07-22 07:20:00|32.81|30.41|32.58|30.18|32.81|30.41|32.51|30.11|0
1658474700000|2022-07-22 07:25:00|32.56|30.16|32.84|30.44|32.84|30.44|32.47|30.07|0
1658475000000|2022-07-22 07:30:00|32.8|30.4|33.01|30.61|33.15|30.75|32.73|30.33|0
1658475300000|2022-07-22 07:35:00|33.03|30.63|33.31|30.91|33.38|30.98|32.88|30.48|0
1658475600000|2022-07-22 07:40:00|33.33|30.93|33.34|30.94|33.44|31.04|33.21|30.81|0
1658475900000|2022-07-22 07:45:00|33.33|30.93|33.23|30.83|33.33|30.93|33.21|30.81|0
1658476200000|2022-07-22 07:50:00|33.22|30.82|33.17|30.77|33.39|30.99|33.16|30.76|0
1658476500000|2022-07-22 07:55:00|33.18|30.78|33.06|30.66|33.18|30.78|32.91|30.51|0
1658476800000|2022-07-22 08:00:00|32.98|30.58|33.21|30.81|33.32|30.92|32.96|30.56|0
1658477100000|2022-07-22 08:05:00|33.19|30.79|33.32|30.92|33.38|30.98|33.17|30.77|0
1658477400000|2022-07-22 08:10:00|33.33|30.93|32.93|30.53|33.34|30.94|32.93|30.53|0
1658477700000|2022-07-22 08:15:00|32.96|30.56|33.05|30.65|33.05|30.65|32.79|30.39|0
1658478000000|2022-07-22 08:20:00|33.04|30.64|33.08|30.68|33.2|30.8|33.01|30.61|0
1658478300000|2022-07-22 08:25:00|33.07|30.67|32.84|30.44|33.07|30.67|32.84|30.44|0
1658478600000|2022-07-22 08:30:00|32.82|30.42|32.93|30.53|33.05|30.65|32.77|30.37|0
1658478900000|2022-07-22 08:35:00|32.92|30.52|32.78|30.38|32.92|30.52|32.71|30.31|0
1658479200000|2022-07-22 08:40:00|32.77|30.37|32.75|30.35|32.78|30.38|32.52|30.12|0
1658479500000|2022-07-22 08:45:00|32.73|30.33|32.82|30.42|32.85|30.45|32.63|30.23|0
1658479800000|2022-07-22 08:50:00|32.81|30.41|32.78|30.38|32.83|30.43|32.71|30.31|0
1658480100000|2022-07-22 08:55:00|32.76|30.36|32.79|30.39|32.86|30.46|32.73|30.33|0
1658480400000|2022-07-22 09:00:00|32.8|30.4|32.7|30.3|32.84|30.44|32.61|30.21|0
1658480700000|2022-07-22 09:05:00|32.71|30.31|32.64|30.24|32.71|30.31|32.46|30.06|0
1658481000000|2022-07-22 09:10:00|32.63|30.23|32.57|30.17|32.63|30.23|32.42|30.02|0
1658481300000|2022-07-22 09:15:00|32.58|30.18|32.38|29.98|32.58|30.18|32.33|29.93|0
1658481600000|2022-07-22 09:20:00|32.37|29.97|32.47|30.07|32.53|30.13|32.35|29.95|0
1658481900000|2022-07-22 09:25:00|32.48|30.08|32.69|30.29|32.7|30.3|32.47|30.07|0
1658482200000|2022-07-22 09:30:00|32.68|30.28|32.79|30.39|32.79|30.39|32.64|30.24|0
1658482500000|2022-07-22 09:35:00|32.77|30.37|32.81|30.41|32.84|30.44|32.69|30.29|0
1658482800000|2022-07-22 09:40:00|32.82|30.42|32.74|30.34|32.82|30.42|32.69|30.29|0
1658483100000|2022-07-22 09:45:00|32.75|30.35|32.6|30.2|32.78|30.38|32.6|30.2|0
1658483400000|2022-07-22 09:50:00|32.59|30.19|32.6|30.2|32.62|30.22|32.5|30.1|0
1658483700000|2022-07-22 09:55:00|32.61|30.21|32.8|30.4|32.8|30.4|32.58|30.18|0
1658484000000|2022-07-22 10:00:00|32.78|30.38|32.46|30.06|32.8|30.4|32.44|30.04|0
1658484300000|2022-07-22 10:05:00|32.44|30.04|32.57|30.17|32.68|30.28|32.39|29.99|0
1658484600000|2022-07-22 10:10:00|32.58|30.18|32.69|30.29|32.78|30.38|32.56|30.16|0
1658484900000|2022-07-22 10:15:00|32.67|30.27|32.65|30.25|32.81|30.41|32.65|30.25|0
1658485200000|2022-07-22 10:20:00|32.64|30.24|32.73|30.33|32.77|30.37|32.63|30.23|0
1658485500000|2022-07-22 10:25:00|32.75|30.35|32.65|30.25|32.77|30.37|32.64|30.24|0
1658485800000|2022-07-22 10:30:00|32.64|30.24|32.46|30.06|32.7|30.3|32.45|30.05|0
1658486100000|2022-07-22 10:35:00|32.45|30.05|32.43|30.03|32.47|30.07|32.36|29.96|0
1658486400000|2022-07-22 10:40:00|32.42|30.02|32.29|29.89|32.49|30.09|32.27|29.87|0
1658486700000|2022-07-22 10:45:00|32.3|29.9|32.3|29.9|32.3|29.9|32.21|29.81|0
1658487000000|2022-07-22 10:50:00|32.28|29.88|32.39|29.99|32.43|30.03|32.21|29.81|0
1658487300000|2022-07-22 10:55:00|32.41|30.01|32.5|30.1|32.54|30.14|32.32|29.92|0
1658487600000|2022-07-22 11:00:00|32.52|30.12|32.59|30.19|32.72|30.32|32.47|30.07|0
1658487900000|2022-07-22 11:05:00|32.6|30.2|32.65|30.25|32.76|30.36|32.57|30.17|0
1658488200000|2022-07-22 11:10:00|32.63|30.23|32.29|29.89|32.72|30.32|32.29|29.89|0
1658488500000|2022-07-22 11:15:00|32.3|29.9|32.33|29.93|32.38|29.98|32.22|29.82|0
1658488800000|2022-07-22 11:20:00|32.31|29.91|32.29|29.89|32.34|29.94|32.25|29.85|0
1658489100000|2022-07-22 11:25:00|32.27|29.87|32.12|29.72|32.29|29.89|32.12|29.72|0
1658489400000|2022-07-22 11:30:00|32.1|29.7|32.22|29.82|32.3|29.9|32.08|29.68|0
1658489700000|2022-07-22 11:35:00|32.23|29.83|32.12|29.72|32.3|29.9|32.1|29.7|0
1658490000000|2022-07-22 11:40:00|32.14|29.74|32.01|29.61|32.14|29.74|31.92|29.52|0
1658490300000|2022-07-22 11:45:00|31.99|29.59|31.95|29.55|32.06|29.66|31.84|29.44|0
1658490600000|2022-07-22 11:50:00|31.97|29.57|31.84|29.44|31.99|29.59|31.84|29.44|0
1658490900000|2022-07-22 11:55:00|31.82|29.42|31.75|29.35|31.89|29.49|31.71|29.31|0
1658491200000|2022-07-22 12:00:00|31.77|29.37|31.96|29.56|32.01|29.61|31.77|29.37|0
1658491500000|2022-07-22 12:05:00|31.98|29.58|31.61|29.21|32.36|29.96|31.56|29.16|0
1658491800000|2022-07-22 12:10:00|31.63|29.23|31.5|29.1|31.67|29.27|31.5|29.1|0
1658492100000|2022-07-22 12:15:00|31.52|29.12|31.36|28.96|31.53|29.13|31.34|28.94|0
1658492400000|2022-07-22 12:20:00|31.38|28.98|31.34|28.94|31.45|29.05|31.3|28.9|0
1658492700000|2022-07-22 12:25:00|31.32|28.92|31.52|29.12|31.53|29.13|31.32|28.92|0
1658493000000|2022-07-22 12:30:00|31.53|29.13|31.48|29.08|31.55|29.15|31.37|28.97|0
1658493300000|2022-07-22 12:35:00|31.5|29.1|31.9|29.5|31.9|29.5|31.44|29.04|0
1658493600000|2022-07-22 12:40:00|31.92|29.52|31.86|29.46|32.02|29.62|31.83|29.43|0
1658493900000|2022-07-22 12:45:00|31.88|29.48|31.75|29.35|31.88|29.48|31.7|29.3|0
1658494200000|2022-07-22 12:50:00|31.77|29.37|31.79|29.39|31.86|29.46|31.73|29.33|0
1658494500000|2022-07-22 12:55:00|31.81|29.41|31.86|29.46|31.92|29.52|31.81|29.41|0
1658494800000|2022-07-22 13:00:00|31.84|29.44|31.77|29.37|31.9|29.5|31.69|29.29|0
1658495100000|2022-07-22 13:05:00|31.79|29.39|31.73|29.33|31.8|29.4|31.6|29.2|0
1658495400000|2022-07-22 13:10:00|31.71|29.31|31.51|29.11|31.73|29.33|31.48|29.08|0
1658495700000|2022-07-22 13:15:00|31.53|29.13|31.58|29.18|31.62|29.22|31.51|29.11|0
1658496000000|2022-07-22 13:20:00|31.56|29.16|31.37|28.97|31.58|29.18|31.33|28.93|0
1658496300000|2022-07-22 13:25:00|31.38|28.98|31.35|28.95|31.47|29.07|31.33|28.93|0
1658496600000|2022-07-22 13:30:00|31.42|29.02|32.04|29.64|32.06|29.66|30.95|28.55|0
1658496900000|2022-07-22 13:35:00|32.06|29.66|30.76|28.36|32.28|29.88|30.38|27.98|0
1658497200000|2022-07-22 13:40:00|30.72|28.32|31.28|28.88|31.37|28.97|30.62|28.22|0
1658497500000|2022-07-22 13:45:00|31.12|28.72|31.21|28.81|31.8|29.4|31.05|28.65|0
1658497800000|2022-07-22 13:50:00|31.26|28.86|31.65|29.25|31.8|29.4|30.75|28.35|0
1658498100000|2022-07-22 13:55:00|31.72|29.32|32.29|29.89|32.29|29.89|31.72|29.32|0
1658498400000|2022-07-22 14:00:00|32.27|29.87|32.28|29.88|32.67|30.27|31.61|29.21|0
1658498700000|2022-07-22 14:05:00|32.3|29.9|32.68|30.28|32.81|30.41|32.24|29.84|0
1658499000000|2022-07-22 14:10:00|32.72|30.32|31.89|29.49|32.72|30.32|31.85|29.45|0
1658499300000|2022-07-22 14:15:00|31.91|29.51|31.67|29.27|31.91|29.51|31.58|29.18|0
1658499600000|2022-07-22 14:20:00|31.69|29.29|31.78|29.38|32.24|29.84|31.51|29.11|0
1658499900000|2022-07-22 14:25:00|31.8|29.4|31.63|29.23|32.22|29.82|31.62|29.22|0
1658500200000|2022-07-22 14:30:00|31.65|29.25|31.81|29.41|31.85|29.45|31.43|29.03|0
1658500500000|2022-07-22 14:35:00|31.8|29.4|31.87|29.47|32.01|29.61|31.69|29.29|0
1658500800000|2022-07-22 14:40:00|31.9|29.5|31.78|29.38|32.03|29.63|31.47|29.07|0
1658501100000|2022-07-22 14:45:00|31.81|29.41|31.7|29.3|31.9|29.5|31.57|29.17|0
1658501400000|2022-07-22 14:50:00|31.67|29.27|31.27|28.87|31.81|29.41|31.18|28.78|0
1658501700000|2022-07-22 14:55:00|31.25|28.85|31.7|29.3|31.74|29.34|31.16|28.76|0
1658502000000|2022-07-22 15:00:00|31.72|29.32|32.13|29.73|32.13|29.73|30.97|28.57|0
1658502300000|2022-07-22 15:05:00|32.19|29.79|31.93|29.53|32.22|29.82|31.82|29.42|0
1658502600000|2022-07-22 15:10:00|31.95|29.55|31.71|29.31|31.97|29.57|31.66|29.26|0
1658502900000|2022-07-22 15:15:00|31.69|29.29|31.89|29.49|32.13|29.73|31.69|29.29|0
1658503200000|2022-07-22 15:20:00|31.91|29.51|32.76|30.36|32.76|30.36|31.89|29.49|0
1658503500000|2022-07-22 15:25:00|32.75|30.35|32.53|30.13|32.89|30.49|32.21|29.81|0
1658503800000|2022-07-22 15:30:00|32.55|30.15|33.09|30.69|33.15|30.75|32.4|30|0
1658504100000|2022-07-22 15:35:00|33.11|30.71|33.32|30.92|33.74|31.34|33|30.6|0
1658504400000|2022-07-22 15:40:00|33.35|30.95|33.14|30.74|33.68|31.28|33.03|30.63|0
1658504700000|2022-07-22 15:45:00|33.12|30.72|32.99|30.59|33.3|30.9|32.93|30.53|0
1658505000000|2022-07-22 15:50:00|33.01|30.61|32.74|30.34|33.14|30.74|32.68|30.28|0
1658505300000|2022-07-22 15:55:00|32.76|30.36|32.8|30.4|33.1|30.7|32.76|30.36|0
1658505600000|2022-07-22 16:00:00|32.84|30.44|33.06|30.66|33.18|30.78|32.57|30.17|0
1658505900000|2022-07-22 16:05:00|33.02|30.62|33.27|30.87|33.29|30.89|32.97|30.57|0
1658506200000|2022-07-22 16:10:00|33.31|30.91|33.61|31.21|33.77|31.37|33.31|30.91|0
1658506500000|2022-07-22 16:15:00|33.63|31.23|33.41|31.01|33.63|31.23|33.19|30.79|0
1658506800000|2022-07-22 16:20:00|33.38|30.98|33.59|31.19|33.63|31.23|33.34|30.94|0
1658507100000|2022-07-22 16:25:00|33.55|31.15|33.38|30.98|33.82|31.42|33.24|30.84|0
1658507400000|2022-07-22 16:30:00|33.36|30.96|32.83|30.43|33.4|31|32.79|30.39|0
1658507700000|2022-07-22 16:35:00|32.85|30.45|33.2|30.8|33.3|30.9|32.83|30.43|0
1658508000000|2022-07-22 16:40:00|33.18|30.78|33.49|31.09|33.54|31.14|33.07|30.67|0
1658508300000|2022-07-22 16:45:00|33.51|31.11|33.38|30.98|33.57|31.17|33.14|30.74|0
1658508600000|2022-07-22 16:50:00|33.41|31.01|33.37|30.97|33.41|31.01|33.18|30.78|0
1658508900000|2022-07-22 16:55:00|33.35|30.95|33.6|31.2|33.7|31.3|33.24|30.84|0
1658509200000|2022-07-22 17:00:00|33.62|31.22|34|31.6|34.06|31.66|33.6|31.2|0
1658509500000|2022-07-22 17:05:00|34.02|31.62|33.61|31.21|34.02|31.62|33.33|30.93|0
1658509800000|2022-07-22 17:10:00|33.63|31.23|34.11|31.71|34.11|31.71|33.58|31.18|0
1658510100000|2022-07-22 17:15:00|34.1|31.7|34.31|31.91|34.35|31.95|33.9|31.5|0
1658510400000|2022-07-22 17:20:00|34.27|31.87|34.62|32.22|34.62|32.22|34.06|31.66|0
1658510700000|2022-07-22 17:25:00|34.64|32.24|34.48|32.08|34.68|32.28|34.38|31.98|0
1658511000000|2022-07-22 17:30:00|34.52|32.12|34.94|32.54|34.94|32.54|34.52|32.12|0
1658511300000|2022-07-22 17:35:00|34.96|32.56|34.76|32.36|35.22|32.82|34.63|32.23|0
1658511600000|2022-07-22 17:40:00|34.78|32.38|34.71|32.31|35.1|32.7|34.66|32.26|0
1658511900000|2022-07-22 17:45:00|34.7|32.3|34.72|32.32|34.88|32.48|34.5|32.1|0
1658512200000|2022-07-22 17:50:00|34.76|32.36|34.85|32.45|35.03|32.63|34.74|32.34|0
1658512500000|2022-07-22 17:55:00|34.87|32.47|34.2|31.8|34.87|32.47|34.15|31.75|0
1658512800000|2022-07-22 18:00:00|34.22|31.82|34.88|32.48|34.92|32.52|34.14|31.74|0
1658513100000|2022-07-22 18:05:00|34.86|32.46|34.95|32.55|35.01|32.61|34.68|32.28|0
1658513400000|2022-07-22 18:10:00|34.97|32.57|35.27|32.87|35.57|33.17|34.93|32.53|0
1658513700000|2022-07-22 18:15:00|35.23|32.83|34.8|32.4|35.25|32.85|34.75|32.35|0
1658514000000|2022-07-22 18:20:00|34.83|32.43|35.01|32.61|35.03|32.63|34.79|32.39|0
1658514300000|2022-07-22 18:25:00|35.03|32.63|34.91|32.51|35.21|32.81|34.85|32.45|0
1658514600000|2022-07-22 18:30:00|34.95|32.55|34.76|32.36|35.31|32.91|34.58|32.18|0
1658514900000|2022-07-22 18:35:00|34.74|32.34|34.88|32.48|35.11|32.71|34.61|32.21|0
1658515200000|2022-07-22 18:40:00|34.9|32.5|35.1|32.7|35.14|32.74|34.9|32.5|0
1658515500000|2022-07-22 18:45:00|35.12|32.72|34.8|32.4|35.16|32.76|34.8|32.4|0
1658515800000|2022-07-22 18:50:00|34.84|32.44|34.65|32.25|34.98|32.58|34.56|32.16|0
1658516100000|2022-07-22 18:55:00|34.64|32.24|34.44|31.56|35.14|32.28|34.28|31.4|0
1658516400000|2022-07-22 19:00:00|34.46|31.58|34.08|31.68|34.62|31.74|33.98|31.33|0
1658516700000|2022-07-22 19:05:00|34.12|31.72|34.36|31.96|34.44|32.04|34|31.6|0
1658517000000|2022-07-22 19:10:00|34.3|31.9|33.57|31.17|34.4|32|33.57|31.17|0
1658517300000|2022-07-22 19:15:00|33.49|31.09|33.8|31.4|33.83|31.43|33.49|31.09|0
1658517600000|2022-07-22 19:20:00|33.82|31.42|33.25|30.85|34|31.6|33.25|30.85|0
1658517900000|2022-07-22 19:25:00|33.23|30.83|33.21|30.81|33.62|31.22|33.19|30.79|0
1658518200000|2022-07-22 19:30:00|33.19|30.79|33.56|31.16|33.56|31.16|33.15|30.75|0
1658518500000|2022-07-22 19:35:00|33.57|31.17|34.15|31.75|34.19|31.79|33.52|31.12|0
1658518800000|2022-07-22 19:40:00|34.14|31.74|34.19|31.79|34.19|31.79|33.88|31.48|0
1658519100000|2022-07-22 19:45:00|34.21|31.81|34.19|31.79|34.49|32.09|33.92|31.52|0
1658519400000|2022-07-22 19:50:00|34.01|31.61|33.95|31.55|34.23|31.83|33.76|31.36|0
1658519700000|2022-07-22 19:55:00|33.94|31.54|32.97|30.57|33.94|31.54|32.97|30.57|0
1658520000000|2022-07-22 20:00:00|33.03|30.63|33.33|30.93|33.51|31.11|33.03|30.63|0
1658520300000|2022-07-22 20:05:00|33.35|30.95|33.18|30.78|33.41|31.01|33.16|30.76|0
1658520600000|2022-07-22 20:10:00|33.2|30.8|33.22|30.82|33.35|30.95|33.2|30.8|0
1658708100000|2022-07-25 00:15:00|33.63|30.83|33.52|30.72|33.65|30.85|33.38|30.58|0
1658708400000|2022-07-25 00:20:00|33.51|30.71|33.4|30.6|33.55|30.75|33.36|30.56|0
1658708700000|2022-07-25 00:25:00|33.38|30.58|33.51|30.71|33.53|30.73|33.34|30.54|0
1658709000000|2022-07-25 00:30:00|33.49|30.69|33.62|30.82|33.62|30.82|33.43|30.63|0
1658709300000|2022-07-25 00:35:00|33.6|30.8|33.86|31.06|33.86|31.06|33.6|30.8|0
1658709600000|2022-07-25 00:40:00|33.87|31.07|33.85|31.05|34.03|31.23|33.8|31|0
1658709900000|2022-07-25 00:45:00|33.83|31.03|33.95|31.15|33.98|31.18|33.77|30.97|0
1658710200000|2022-07-25 00:50:00|33.97|31.17|33.95|31.15|34.03|31.23|33.89|31.09|0
1658710500000|2022-07-25 00:55:00|33.92|31.12|33.87|31.07|34.16|31.36|33.7|30.9|0
1658710800000|2022-07-25 01:00:00|33.88|31.08|33.97|31.17|34.03|31.23|33.79|30.99|0
1658711100000|2022-07-25 01:05:00|33.95|31.15|33.87|31.07|33.99|31.19|33.83|31.03|0
1658711400000|2022-07-25 01:10:00|33.88|31.08|33.85|31.05|33.91|31.11|33.81|31.01|0
1658711700000|2022-07-25 01:15:00|33.87|31.07|33.65|30.85|33.97|31.17|33.62|30.82|0
1658712000000|2022-07-25 01:20:00|33.63|30.83|33.77|30.97|33.77|30.97|33.61|30.81|0
1658712300000|2022-07-25 01:25:00|33.79|30.99|33.79|30.99|33.84|31.04|33.69|30.89|0
1658712600000|2022-07-25 01:30:00|33.82|31.02|33.91|31.11|34|31.2|33.78|30.98|0
1658712900000|2022-07-25 01:35:00|33.9|31.1|33.84|31.04|33.92|31.12|33.74|30.94|0
1658713200000|2022-07-25 01:40:00|33.82|31.02|33.86|31.06|34.02|31.22|33.82|31.02|0
1658713500000|2022-07-25 01:45:00|33.89|31.09|33.94|31.14|33.96|31.16|33.8|31|0
1658713800000|2022-07-25 01:50:00|33.95|31.15|33.9|31.1|34.05|31.25|33.89|31.09|0
1658714100000|2022-07-25 01:55:00|33.91|31.11|33.89|31.09|33.93|31.13|33.8|31|0
1658714400000|2022-07-25 02:00:00|33.9|31.1|33.74|30.94|33.93|31.13|33.64|30.84|0
1658714700000|2022-07-25 02:05:00|33.72|30.92|33.85|31.05|33.89|31.09|33.68|30.88|0
1658715000000|2022-07-25 02:10:00|33.87|31.07|33.71|30.91|33.91|31.11|33.71|30.91|0
1658715300000|2022-07-25 02:15:00|33.68|30.88|33.79|30.99|33.86|31.06|33.62|30.82|0
1658715600000|2022-07-25 02:20:00|33.77|30.97|33.79|30.99|33.81|31.01|33.69|30.89|0
1658715900000|2022-07-25 02:25:00|33.77|30.97|33.75|30.95|33.81|31.01|33.72|30.92|0
1658716200000|2022-07-25 02:30:00|33.74|30.94|33.8|31|33.83|31.03|33.69|30.89|0
1658716500000|2022-07-25 02:35:00|33.79|30.99|33.74|30.94|33.81|31.01|33.73|30.93|0
1658716800000|2022-07-25 02:40:00|33.75|30.95|33.59|30.79|33.77|30.97|33.59|30.79|0
1658717100000|2022-07-25 02:45:00|33.61|30.81|33.63|30.83|33.71|30.91|33.61|30.81|0
1658717400000|2022-07-25 02:50:00|33.62|30.82|33.49|30.69|33.63|30.83|33.4|30.6|0
1658717700000|2022-07-25 02:55:00|33.5|30.7|33.47|30.67|33.51|30.71|33.45|30.65|0
1658718000000|2022-07-25 03:00:00|33.46|30.66|33.55|30.75|33.55|30.75|33.45|30.65|0
1658718300000|2022-07-25 03:05:00|33.54|30.74|33.39|30.59|33.56|30.76|33.39|30.59|0
1658718600000|2022-07-25 03:10:00|33.38|30.58|33.48|30.68|33.5|30.7|33.37|30.57|0
1658718900000|2022-07-25 03:15:00|33.47|30.67|33.43|30.63|33.48|30.68|33.41|30.61|0
1658719200000|2022-07-25 03:20:00|33.42|30.62|33.62|30.82|33.64|30.84|33.42|30.62|0
1658719500000|2022-07-25 03:25:00|33.6|30.8|33.65|30.85|33.67|30.87|33.52|30.72|0
1658719800000|2022-07-25 03:30:00|33.63|30.83|33.54|30.74|33.65|30.85|33.5|30.7|0
1658720100000|2022-07-25 03:35:00|33.56|30.76|33.46|30.66|33.59|30.79|33.41|30.61|0
1658720400000|2022-07-25 03:40:00|33.48|30.68|33.46|30.66|33.55|30.75|33.46|30.66|0
1658720700000|2022-07-25 03:45:00|33.49|30.69|33.4|30.6|33.49|30.69|33.38|30.58|0
1658721000000|2022-07-25 03:50:00|33.41|30.61|33.26|30.46|33.42|30.62|33.26|30.46|0
1658721300000|2022-07-25 03:55:00|33.28|30.48|33.24|30.44|33.32|30.52|33.22|30.42|0
1658721600000|2022-07-25 04:00:00|33.26|30.46|33.32|30.52|33.36|30.56|33.25|30.45|0
1658721900000|2022-07-25 04:05:00|33.33|30.53|33.28|30.48|33.35|30.55|33.28|30.48|0
1658722200000|2022-07-25 04:10:00|33.3|30.5|33.33|30.53|33.35|30.55|33.28|30.48|0
1658722500000|2022-07-25 04:15:00|33.35|30.55|33.35|30.55|33.42|30.62|33.33|30.53|0
1658722800000|2022-07-25 04:20:00|33.33|30.53|33.31|30.51|33.33|30.53|33.31|30.51|0
1658723100000|2022-07-25 04:25:00|33.33|30.53|33.29|30.49|33.33|30.53|33.25|30.45|0
1658723400000|2022-07-25 04:30:00|33.3|30.5|33.15|30.35|33.31|30.51|33.14|30.34|0
1658723700000|2022-07-25 04:35:00|33.14|30.34|33.19|30.39|33.21|30.41|33.14|30.34|0
1658724000000|2022-07-25 04:40:00|33.2|30.4|33.21|30.41|33.23|30.43|33.17|30.37|0
1658724300000|2022-07-25 04:45:00|33.22|30.42|33.19|30.39|33.3|30.5|33.17|30.37|0
1658724600000|2022-07-25 04:50:00|33.23|30.43|33.26|30.46|33.34|30.54|33.23|30.43|0
1658724900000|2022-07-25 04:55:00|33.27|30.47|33.33|30.53|33.34|30.54|33.24|30.44|0
1658725200000|2022-07-25 05:00:00|33.36|30.56|33.38|30.58|33.4|30.6|33.28|30.48|0
1658725500000|2022-07-25 05:05:00|33.39|30.59|33.26|30.46|33.43|30.63|33.24|30.44|0
1658725800000|2022-07-25 05:10:00|33.28|30.48|33.39|30.59|33.43|30.63|33.28|30.48|0
1658726100000|2022-07-25 05:15:00|33.41|30.61|33.49|30.69|33.53|30.73|33.4|30.6|0
1658726400000|2022-07-25 05:20:00|33.5|30.7|33.45|30.65|33.51|30.71|33.43|30.63|0
1658726700000|2022-07-25 05:25:00|33.47|30.67|33.44|30.64|33.54|30.74|33.44|30.64|0
1658727000000|2022-07-25 05:30:00|33.46|30.66|33.52|30.72|33.58|30.78|33.46|30.66|0
1658727300000|2022-07-25 05:35:00|33.53|30.73|33.41|30.61|33.54|30.74|33.35|30.55|0
1658727600000|2022-07-25 05:40:00|33.4|30.6|33.94|31.14|33.94|31.14|33.4|30.6|0
1658727900000|2022-07-25 05:45:00|33.92|31.12|33.98|31.18|34|31.2|33.88|31.08|0
1658728200000|2022-07-25 05:50:00|33.99|31.19|33.98|31.18|34.07|31.27|33.95|31.15|0
1658728500000|2022-07-25 05:55:00|33.99|31.19|33.86|31.06|34.01|31.21|33.76|30.96|0
1658728800000|2022-07-25 06:00:00|33.85|31.05|33.7|30.9|33.88|31.08|33.7|30.9|0
1658729100000|2022-07-25 06:05:00|33.68|30.88|33.62|30.82|33.74|30.94|33.62|30.82|0
1658729400000|2022-07-25 06:10:00|33.61|30.81|33.48|30.68|33.68|30.88|33.47|30.67|0
1658729700000|2022-07-25 06:15:00|33.5|30.7|33.7|30.9|33.71|30.91|33.47|30.67|0
1658730000000|2022-07-25 06:20:00|33.71|30.91|33.85|31.05|33.87|31.07|33.71|30.91|0
1658730300000|2022-07-25 06:25:00|33.87|31.07|33.94|31.14|34|31.2|33.83|31.03|0
1658730600000|2022-07-25 06:30:00|33.95|31.15|33.79|30.99|33.98|31.18|33.71|30.91|0
1658730900000|2022-07-25 06:35:00|33.81|31.01|33.82|31.02|33.91|31.11|33.74|30.94|0
1658731200000|2022-07-25 06:40:00|33.84|31.04|33.84|31.04|33.92|31.12|33.82|31.02|0
1658731500000|2022-07-25 06:45:00|33.82|31.02|33.74|30.94|33.84|31.04|33.74|30.94|0
1658731800000|2022-07-25 06:50:00|33.72|30.92|33.65|30.85|33.73|30.93|33.64|30.84|0
1658732100000|2022-07-25 06:55:00|33.66|30.86|33.56|30.76|33.72|30.92|33.53|30.73|0
1658732400000|2022-07-25 07:00:00|33.55|30.75|33.36|30.56|33.72|30.92|33.3|30.5|0
1658732700000|2022-07-25 07:05:00|33.17|30.77|33.05|30.65|34.18|31.78|33.03|30.63|0
1658733000000|2022-07-25 07:10:00|33.03|30.63|33.01|30.61|33.13|30.73|32.94|30.54|0
1658733300000|2022-07-25 07:15:00|33.03|30.63|33.32|30.92|33.35|30.95|32.95|30.55|0
1658733600000|2022-07-25 07:20:00|33.33|30.93|33.44|31.04|33.92|31.52|33.33|30.93|0
1658733900000|2022-07-25 07:25:00|33.45|31.05|33.4|31|33.49|31.09|33.26|30.86|0
1658734200000|2022-07-25 07:30:00|33.44|31.04|33.36|30.96|33.62|31.22|33.32|30.92|0
1658734500000|2022-07-25 07:35:00|33.35|30.95|33.4|31|33.54|31.14|33.31|30.91|0
1658734800000|2022-07-25 07:40:00|33.38|30.98|33.19|30.79|33.53|31.13|33.11|30.71|0
1658735100000|2022-07-25 07:45:00|33.21|30.81|33.19|30.79|33.21|30.81|33.05|30.65|0
1658735400000|2022-07-25 07:50:00|33.17|30.77|33.3|30.9|33.32|30.92|33.13|30.73|0
1658735700000|2022-07-25 07:55:00|33.29|30.89|33.36|30.96|33.38|30.98|33.18|30.78|0
1658736000000|2022-07-25 08:00:00|33.34|30.94|33.2|30.8|33.39|30.99|33.09|30.69|0
1658736300000|2022-07-25 08:05:00|33.22|30.82|32.9|30.5|33.24|30.84|32.84|30.44|0
1658736600000|2022-07-25 08:10:00|32.91|30.51|33.1|30.7|33.19|30.79|32.84|30.44|0
1658736900000|2022-07-25 08:15:00|33.14|30.74|32.91|30.51|33.14|30.74|32.78|30.38|0
1658737200000|2022-07-25 08:20:00|32.93|30.53|32.72|30.32|32.97|30.57|32.7|30.3|0
1658737500000|2022-07-25 08:25:00|32.74|30.34|32.84|30.44|32.87|30.47|32.7|30.3|0
1658737800000|2022-07-25 08:30:00|32.83|30.43|32.73|30.33|32.91|30.51|32.72|30.32|0
1658738100000|2022-07-25 08:35:00|32.76|30.36|32.28|29.88|32.77|30.37|32.25|29.85|0
1658738400000|2022-07-25 08:40:00|32.27|29.87|32.41|30.01|32.41|30.01|32.19|29.79|0
1658738700000|2022-07-25 08:45:00|32.39|29.99|32.36|29.96|32.41|30.01|32.23|29.83|0
1658739000000|2022-07-25 08:50:00|32.34|29.94|32.33|29.93|32.39|29.99|32.25|29.85|0
1658739300000|2022-07-25 08:55:00|32.34|29.94|32.35|29.95|32.39|29.99|32.32|29.92|0
1658739600000|2022-07-25 09:00:00|32.36|29.96|32.3|29.9|32.41|30.01|32.29|29.89|0
1658739900000|2022-07-25 09:05:00|32.31|29.91|32.14|29.74|32.31|29.91|31.98|29.58|0
1658740200000|2022-07-25 09:10:00|32.13|29.73|32.12|29.72|32.2|29.8|32.05|29.65|0
1658740500000|2022-07-25 09:15:00|32.1|29.7|32.03|29.63|32.2|29.8|32.03|29.63|0
1658740800000|2022-07-25 09:20:00|32.05|29.65|31.88|29.48|32.1|29.7|31.84|29.44|0
1658741100000|2022-07-25 09:25:00|31.9|29.5|32.04|29.64|32.05|29.65|31.88|29.48|0
1658741400000|2022-07-25 09:30:00|32.03|29.63|31.98|29.58|32.8|30.4|31.94|29.54|0
1658741700000|2022-07-25 09:35:00|31.99|29.59|31.96|29.56|32.02|29.62|31.81|29.41|0
1658742000000|2022-07-25 09:40:00|31.95|29.55|31.92|29.52|31.96|29.56|31.85|29.45|0
1658742300000|2022-07-25 09:45:00|31.9|29.5|31.78|29.38|32|29.6|31.77|29.37|0
1658742600000|2022-07-25 09:50:00|31.81|29.41|31.74|29.34|31.9|29.5|31.7|29.3|0
1658742900000|2022-07-25 09:55:00|31.71|29.31|31.57|29.17|31.72|29.32|31.57|29.17|0
1658743200000|2022-07-25 10:00:00|31.55|29.15|31.75|29.35|31.77|29.37|31.55|29.15|0
1658743500000|2022-07-25 10:05:00|31.73|29.33|31.77|29.37|31.81|29.41|31.73|29.33|0
1658743800000|2022-07-25 10:10:00|31.78|29.38|31.6|29.2|31.78|29.38|31.6|29.2|0
1658744100000|2022-07-25 10:15:00|31.61|29.21|31.59|29.19|31.61|29.21|31.49|29.09|0
1658744400000|2022-07-25 10:20:00|31.58|29.18|31.54|29.14|31.66|29.26|31.54|29.14|0
1658744700000|2022-07-25 10:25:00|31.56|29.16|31.58|29.18|31.63|29.23|31.53|29.13|0
1658745000000|2022-07-25 10:30:00|31.6|29.2|31.7|29.3|31.72|29.32|31.57|29.17|0
1658745300000|2022-07-25 10:35:00|31.71|29.31|31.61|29.21|31.71|29.31|31.61|29.21|0
1658745600000|2022-07-25 10:40:00|31.62|29.22|31.7|29.3|31.74|29.34|31.59|29.19|0
1658745900000|2022-07-25 10:45:00|31.68|29.28|31.59|29.19|31.68|29.28|31.56|29.16|0
1658746200000|2022-07-25 10:50:00|31.6|29.2|31.48|29.08|31.61|29.21|31.46|29.06|0
1658746500000|2022-07-25 10:55:00|31.52|29.12|31.42|29.02|31.54|29.14|31.41|29.01|0
1658746800000|2022-07-25 11:00:00|31.46|29.06|31.66|29.26|31.7|29.3|31.46|29.06|0
1658747100000|2022-07-25 11:05:00|31.64|29.24|31.55|29.15|31.66|29.26|31.54|29.14|0
1658747400000|2022-07-25 11:10:00|31.57|29.17|31.51|29.11|31.6|29.2|31.46|29.06|0
1658747700000|2022-07-25 11:15:00|31.53|29.13|31.51|29.11|31.55|29.15|31.49|29.09|0
1658748000000|2022-07-25 11:20:00|31.5|29.1|31.29|28.89|31.5|29.1|31.24|28.84|0
1658748300000|2022-07-25 11:25:00|31.3|28.9|31.38|28.98|31.44|29.04|31.24|28.84|0
1658748600000|2022-07-25 11:30:00|31.4|29|31.36|28.96|31.43|29.03|31.22|28.82|0
1658748900000|2022-07-25 11:35:00|31.34|28.94|31.44|29.04|31.47|29.07|31.34|28.94|0
1658749200000|2022-07-25 11:40:00|31.45|29.05|31.61|29.21|31.61|29.21|31.38|28.98|0
1658749500000|2022-07-25 11:45:00|31.59|29.19|31.78|29.38|31.85|29.45|31.54|29.14|0
1658749800000|2022-07-25 11:50:00|31.76|29.36|31.69|29.29|31.76|29.36|31.56|29.16|0
1658750100000|2022-07-25 11:55:00|31.7|29.3|31.66|29.26|31.77|29.37|31.63|29.23|0
1658750400000|2022-07-25 12:00:00|31.65|29.25|31.6|29.2|31.65|29.25|31.53|29.13|0
1658750700000|2022-07-25 12:05:00|31.58|29.18|31.53|29.13|31.7|29.3|31.51|29.11|0
1658751000000|2022-07-25 12:10:00|31.54|29.14|31.59|29.19|31.6|29.2|31.48|29.08|0
1658751300000|2022-07-25 12:15:00|31.55|29.15|31.57|29.17|31.71|29.31|31.53|29.13|0
1658751600000|2022-07-25 12:20:00|31.55|29.15|31.46|29.06|31.58|29.18|31.46|29.06|0
1658751900000|2022-07-25 12:25:00|31.44|29.04|31.65|29.25|31.67|29.27|31.44|29.04|0
1658752200000|2022-07-25 12:30:00|31.64|29.24|31.64|29.24|31.75|29.35|31.6|29.2|0
1658752500000|2022-07-25 12:35:00|31.67|29.27|32|29.6|32.04|29.64|31.67|29.27|0
1658752800000|2022-07-25 12:40:00|32.02|29.62|31.91|29.51|32.11|29.71|31.85|29.45|0
1658753100000|2022-07-25 12:45:00|31.93|29.53|32.04|29.64|32.05|29.65|31.91|29.51|0
1658753400000|2022-07-25 12:50:00|32.02|29.62|32.07|29.67|32.15|29.75|31.98|29.58|0
1658753700000|2022-07-25 12:55:00|32.05|29.65|31.96|29.56|32.05|29.65|31.85|29.45|0
1658754000000|2022-07-25 13:00:00|31.94|29.54|31.88|29.48|31.98|29.58|31.83|29.43|0
1658754300000|2022-07-25 13:05:00|31.9|29.5|32.05|29.65|32.05|29.65|31.88|29.48|0
1658754600000|2022-07-25 13:10:00|32.03|29.63|32.29|29.89|32.33|29.93|31.99|29.59|0
1658754900000|2022-07-25 13:15:00|32.27|29.87|32.1|29.7|32.29|29.89|32.1|29.7|0
1658755200000|2022-07-25 13:20:00|32.08|29.68|32.21|29.81|32.21|29.81|32.06|29.66|0
1658755500000|2022-07-25 13:25:00|32.19|29.79|32.47|30.07|32.47|30.07|32.17|29.77|0
1658755800000|2022-07-25 13:30:00|32.45|30.05|33.08|30.68|33.11|30.71|32.34|29.94|0
1658756100000|2022-07-25 13:35:00|33.04|30.64|32.35|29.95|33.48|31.08|32.33|29.93|0
1658756400000|2022-07-25 13:40:00|32.33|29.93|31.11|28.71|32.37|29.97|31|28.6|0
1658756700000|2022-07-25 13:45:00|31.12|28.72|31.45|29.05|31.62|29.22|31.05|28.65|0
1658757000000|2022-07-25 13:50:00|31.47|29.07|31.56|29.16|31.56|29.16|30.99|28.59|0
1658757300000|2022-07-25 13:55:00|31.54|29.14|31.21|28.81|31.62|29.22|30.81|28.41|0
1658757600000|2022-07-25 14:00:00|31.19|28.79|31.19|28.79|31.25|28.85|30.94|28.54|0
1658757900000|2022-07-25 14:05:00|31.15|28.75|31.32|28.92|31.74|29.34|31.1|28.7|0
1658758200000|2022-07-25 14:10:00|31.34|28.94|31.37|28.97|31.37|28.97|31.03|28.63|0
1658758500000|2022-07-25 14:15:00|31.43|29.03|31.82|29.42|31.95|29.55|31.37|28.97|0
1658758800000|2022-07-25 14:20:00|31.8|29.4|31.67|29.27|31.85|29.45|31.44|29.04|0
1658759100000|2022-07-25 14:25:00|31.59|29.19|31.85|29.45|32.47|30.07|31.48|29.08|0
1658759400000|2022-07-25 14:30:00|31.88|29.48|32.09|29.69|32.19|29.79|31.7|29.3|0
1658759700000|2022-07-25 14:35:00|32.07|29.67|31.94|29.54|32.38|29.98|31.89|29.49|0
1658760000000|2022-07-25 14:40:00|32.03|29.63|31.38|28.98|32.15|29.75|31.31|28.91|0
1658760300000|2022-07-25 14:45:00|31.42|29.02|31.31|28.91|31.47|29.07|31.18|28.78|0
1658760600000|2022-07-25 14:50:00|31.33|28.93|31.34|28.94|31.46|29.06|31.14|28.74|0
1658760900000|2022-07-25 14:55:00|31.36|28.96|31.71|29.31|31.71|29.31|31.03|28.63|0
1658761200000|2022-07-25 15:00:00|31.75|29.35|31.35|28.95|31.75|29.35|31.17|28.77|0
1658761500000|2022-07-25 15:05:00|31.36|28.96|31.25|28.85|31.49|29.09|31.1|28.7|0
1658761800000|2022-07-25 15:10:00|31.23|28.83|31.84|29.44|31.97|29.57|31.14|28.74|0
1658762100000|2022-07-25 15:15:00|31.88|29.48|31.71|29.31|32.03|29.63|31.65|29.25|0
1658762400000|2022-07-25 15:20:00|31.69|29.29|31.45|29.05|31.69|29.29|31.37|28.97|0
1658762700000|2022-07-25 15:25:00|31.46|29.06|31.2|28.8|31.75|29.35|31.16|28.76|0
1658763000000|2022-07-25 15:30:00|31.19|28.79|31.16|28.76|31.41|29.01|30.88|28.48|0
1658763300000|2022-07-25 15:35:00|31.15|28.75|31.29|28.89|31.33|28.93|31.04|28.64|0
1658763600000|2022-07-25 15:40:00|31.27|28.87|31.24|28.84|31.35|28.95|31.18|28.78|0
1658763900000|2022-07-25 15:45:00|31.27|28.87|31.16|28.76|31.27|28.87|30.94|28.54|0
1658764200000|2022-07-25 15:50:00|31.2|28.8|31.14|28.74|31.4|29|31.14|28.74|0
1658764500000|2022-07-25 15:55:00|31.16|28.76|31.19|28.79|31.34|28.94|31.1|28.7|0
1658764800000|2022-07-25 16:00:00|31.21|28.81|31.07|28.67|31.47|29.07|31.07|28.67|0
1658765100000|2022-07-25 16:05:00|31.08|28.68|31.37|28.97|31.37|28.97|31.06|28.66|0
1658765400000|2022-07-25 16:10:00|31.45|29.05|31.87|29.47|31.93|29.53|31.37|28.97|0
1658765700000|2022-07-25 16:15:00|31.85|29.45|31.87|29.47|32.08|29.68|31.76|29.36|0
1658766000000|2022-07-25 16:20:00|31.89|29.49|31.89|29.49|32.06|29.66|31.81|29.41|0
1658766300000|2022-07-25 16:25:00|31.91|29.51|31.66|29.26|31.94|29.54|31.63|29.23|0
1658766600000|2022-07-25 16:30:00|31.68|29.28|31.28|28.88|31.68|29.28|31.28|28.88|0
1658766900000|2022-07-25 16:35:00|31.26|28.86|31.38|28.98|31.4|29|31.22|28.82|0
1658767200000|2022-07-25 16:40:00|31.35|28.95|31.18|28.78|31.37|28.97|31.02|28.62|0
1658767500000|2022-07-25 16:45:00|31.16|28.76|30.87|28.47|31.2|28.8|30.8|28.4|0
1658767800000|2022-07-25 16:50:00|30.89|28.49|31.07|28.67|31.18|28.78|30.89|28.49|0
1658768100000|2022-07-25 16:55:00|31.05|28.65|31.27|28.87|31.29|28.89|31.05|28.65|0
1658768400000|2022-07-25 17:00:00|31.29|28.89|31.1|28.7|31.31|28.91|31.03|28.63|0
1658768700000|2022-07-25 17:05:00|31.08|28.68|30.97|28.57|31.27|28.87|30.96|28.56|0
1658769000000|2022-07-25 17:10:00|30.96|28.56|31.12|28.72|31.14|28.74|30.92|28.52|0
1658769300000|2022-07-25 17:15:00|31.1|28.7|31.17|28.77|31.26|28.86|31.1|28.7|0
1658769600000|2022-07-25 17:20:00|31.15|28.75|31.33|28.93|31.37|28.97|31.12|28.72|0
1658769900000|2022-07-25 17:25:00|31.3|28.9|31.54|29.14|31.54|29.14|31.3|28.9|0
1658770200000|2022-07-25 17:30:00|31.52|29.12|31.48|29.08|31.61|29.21|31.42|29.02|0
1658770500000|2022-07-25 17:35:00|31.51|29.11|31.94|29.54|31.96|29.56|31.51|29.11|0
1658770800000|2022-07-25 17:40:00|31.92|29.52|31.88|29.48|32.03|29.63|31.81|29.41|0
1658771100000|2022-07-25 17:45:00|31.9|29.5|31.92|29.52|31.96|29.56|31.79|29.39|0
1658771400000|2022-07-25 17:50:00|31.94|29.54|32.13|29.73|32.18|29.78|31.57|29.17|0
1658771700000|2022-07-25 17:55:00|32.15|29.75|32.2|29.8|32.2|29.8|32.13|29.73|0
1658772000000|2022-07-25 18:00:00|32.22|29.82|32.33|29.93|32.33|29.93|32.16|29.76|0
1658772300000|2022-07-25 18:05:00|32.35|29.95|32.25|29.85|32.37|29.97|32.07|29.67|0
1658772600000|2022-07-25 18:10:00|32.27|29.87|32.1|29.7|32.27|29.87|32.03|29.63|0
1658772900000|2022-07-25 18:15:00|32.12|29.72|32.39|29.99|32.42|30.02|32.08|29.68|0
1658773200000|2022-07-25 18:20:00|32.42|30.02|32.29|29.89|32.51|30.11|32.23|29.83|0
1658773500000|2022-07-25 18:25:00|32.31|29.91|32.36|29.96|32.48|30.08|32.25|29.85|0
1658773800000|2022-07-25 18:30:00|32.34|29.94|32.36|29.96|32.53|30.13|32.27|29.87|0
1658774100000|2022-07-25 18:35:00|32.34|29.94|32.23|29.83|32.36|29.96|32.1|29.7|0
1658774400000|2022-07-25 18:40:00|32.21|29.81|32.13|29.73|32.26|29.86|32.02|29.62|0
1658774700000|2022-07-25 18:45:00|32.11|29.71|32.51|30.11|32.66|30.26|32.11|29.71|0
1658775000000|2022-07-25 18:50:00|32.49|30.09|32.58|30.18|32.68|30.28|32.41|30.01|0
1658775300000|2022-07-25 18:55:00|32.56|30.16|32.58|30.18|32.79|30.39|32.3|29.9|0
1658775600000|2022-07-25 19:00:00|32.5|30.1|32.73|30.33|32.79|30.39|32.23|29.83|0
1658775900000|2022-07-25 19:05:00|32.79|30.39|32.61|30.21|32.92|30.52|32.59|30.19|0
1658776200000|2022-07-25 19:10:00|32.63|30.23|32.65|30.25|32.78|30.38|32.54|30.14|0
1658776500000|2022-07-25 19:15:00|32.63|30.23|32.56|30.16|32.84|30.44|32.48|30.08|0
1658776800000|2022-07-25 19:20:00|32.57|30.17|32.23|29.83|32.63|30.23|32.21|29.81|0
1658777100000|2022-07-25 19:25:00|32.21|29.81|32.52|30.12|32.57|30.17|32.17|29.77|0
1658777400000|2022-07-25 19:30:00|32.63|30.23|32.62|30.22|32.7|30.3|32.36|29.96|0
1658777700000|2022-07-25 19:35:00|32.61|30.21|32.07|29.67|32.61|30.21|32.04|29.64|0
1658778000000|2022-07-25 19:40:00|32.09|29.69|32.07|29.67|32.26|29.86|31.92|29.52|0
1658778300000|2022-07-25 19:45:00|32.09|29.69|31.72|29.32|32.15|29.75|31.53|29.13|0
1658778600000|2022-07-25 19:50:00|31.74|29.34|31.28|28.88|31.74|29.34|31.26|28.86|0
1658778900000|2022-07-25 19:55:00|31.22|28.82|31.06|28.66|31.26|28.86|30.84|28.44|0
1658779200000|2022-07-25 20:00:00|30.91|28.51|30.56|28.16|30.91|28.51|30.56|28.16|0
1658779500000|2022-07-25 20:05:00|30.6|28.2|30.91|28.51|31.21|28.81|30.6|28.2|0
1658779800000|2022-07-25 20:10:00|30.9|28.5|30.93|28.53|30.99|28.59|30.84|28.44|0
1658780100000|2022-07-25 20:15:00|31.09|28.29|31.85|29.05|31.92|29.12|31.04|28.24|0
1658780400000|2022-07-25 20:20:00|31.86|29.06|31.86|29.06|31.96|29.16|31.6|28.8|0
1658780700000|2022-07-25 20:25:00|31.88|29.08|31.93|29.13|31.95|29.15|31.79|28.99|0
1658781000000|2022-07-25 20:30:00|31.94|29.14|31.95|29.15|32.04|29.24|31.9|29.1|0
1658781300000|2022-07-25 20:35:00|31.93|29.13|31.91|29.11|31.97|29.17|31.9|29.1|0
1658781600000|2022-07-25 20:40:00|31.92|29.12|31.85|29.05|31.93|29.13|31.84|29.04|0
1658781900000|2022-07-25 20:45:00|31.84|29.04|31.84|29.04|31.84|29.04|31.8|29|0
1658782200000|2022-07-25 20:50:00|31.86|29.06|31.93|29.13|31.99|29.19|31.8|29|0
1658782500000|2022-07-25 20:55:00|31.95|29.15|31.99|29.19|32|29.2|31.88|29.08|0
1658782800000|2022-07-25 21:00:00|31.98|29.18|31.98|29.18|32|29.2|31.98|29.18|0
1658783100000|2022-07-25 21:05:00|32|29.2|32.13|29.33|32.14|29.34|32|29.2|0
1658783400000|2022-07-25 21:10:00|32.15|29.35|32.23|29.43|32.24|29.44|32.12|29.32|0
1658783700000|2022-07-25 21:15:00|32.25|29.45|32.28|29.48|32.31|29.51|32.25|29.45|0
1658784000000|2022-07-25 21:20:00|32.3|29.5|32.26|29.46|32.32|29.52|32.24|29.44|0
1658784300000|2022-07-25 21:25:00|32.25|29.45|32.26|29.46|32.31|29.51|32.25|29.45|0
1658784600000|2022-07-25 21:30:00|32.27|29.47|32.34|29.54|32.34|29.54|32.27|29.47|0
1658784900000|2022-07-25 21:35:00|32.33|29.53|32.41|29.61|32.43|29.63|32.33|29.53|0
1658785200000|2022-07-25 21:40:00|32.42|29.62|32.44|29.64|32.49|29.69|32.41|29.61|0
1658785500000|2022-07-25 21:45:00|32.42|29.62|32.49|29.69|32.53|29.73|32.42|29.62|0
1658785800000|2022-07-25 21:50:00|32.47|29.67|32.43|29.63|32.49|29.69|32.41|29.61|0
1658786100000|2022-07-25 21:55:00|32.44|29.64|32.41|29.61|32.45|29.65|32.37|29.57|0
1658786400000|2022-07-25 22:00:00|32.24|29.44|32.36|29.56|32.43|29.63|32.17|29.37|0
1658786700000|2022-07-25 22:05:00|32.37|29.57|32.32|29.52|32.37|29.57|32.28|29.48|0
1658787000000|2022-07-25 22:10:00|32.3|29.5|32.32|29.52|32.41|29.61|32.26|29.46|0
1658787300000|2022-07-25 22:15:00|32.3|29.5|32.22|29.42|32.3|29.5|32.19|29.39|0
1658787600000|2022-07-25 22:20:00|32.24|29.44|32.31|29.51|32.31|29.51|32.24|29.44|0
1658787900000|2022-07-25 22:25:00|32.33|29.53|32.37|29.57|32.39|29.59|32.33|29.53|0
1658788200000|2022-07-25 22:30:00|32.39|29.59|32.26|29.46|32.43|29.63|32.2|29.4|0
1658788500000|2022-07-25 22:35:00|32.24|29.44|32.22|29.42|32.25|29.45|32.12|29.32|0
1658788800000|2022-07-25 22:40:00|32.2|29.4|32.23|29.43|32.27|29.47|32.2|29.4|0
1658789100000|2022-07-25 22:45:00|32.21|29.41|32.29|29.49|32.31|29.51|32.21|29.41|0
1658789400000|2022-07-25 22:50:00|32.3|29.5|32.33|29.53|32.35|29.55|32.3|29.5|0
1658789700000|2022-07-25 22:55:00|32.34|29.54|32.19|29.39|32.36|29.56|32.18|29.38|0
1658790000000|2022-07-25 23:00:00|32.21|29.41|32.22|29.42|32.27|29.47|32.21|29.41|0
1658790300000|2022-07-25 23:05:00|32.19|29.39|32.28|29.48|32.28|29.48|32.18|29.38|0
1658790600000|2022-07-25 23:10:00|32.26|29.46|32.28|29.48|32.32|29.52|32.25|29.45|0
1658790900000|2022-07-25 23:15:00|32.3|29.5|32.3|29.5|32.34|29.54|32.3|29.5|0
1658791200000|2022-07-25 23:20:00|32.29|29.49|32.3|29.5|32.34|29.54|32.29|29.49|0
1658791500000|2022-07-25 23:25:00|32.32|29.52|32.49|29.69|32.5|29.7|32.32|29.52|0
1658791800000|2022-07-25 23:30:00|32.5|29.7|32.41|29.61|32.55|29.75|32.41|29.61|0
1658792100000|2022-07-25 23:35:00|32.43|29.63|32.5|29.7|32.54|29.74|32.43|29.63|0
1658792400000|2022-07-25 23:40:00|32.51|29.71|32.52|29.72|32.58|29.78|32.5|29.7|0
1658792700000|2022-07-25 23:45:00|32.46|29.66|32.44|29.64|32.5|29.7|32.4|29.6|0
1658793000000|2022-07-25 23:50:00|32.46|29.66|32.44|29.64|32.51|29.71|32.4|29.6|0
1658793300000|2022-07-25 23:55:00|32.46|29.66|32.36|29.56|32.46|29.66|32.34|29.54|0
1658793600000|2022-07-26 00:00:00|32.38|29.58|32.29|29.49|32.42|29.62|32.27|29.47|0
1658793900000|2022-07-26 00:05:00|32.27|29.47|32.31|29.51|32.43|29.63|32.21|29.41|0
1658794200000|2022-07-26 00:10:00|32.32|29.52|32.42|29.62|32.45|29.65|32.28|29.48|0
1658794500000|2022-07-26 00:15:00|32.43|29.63|32.41|29.61|32.62|29.82|32.34|29.54|0
1658794800000|2022-07-26 00:20:00|32.4|29.6|32.62|29.82|32.62|29.82|32.38|29.58|0
1658795100000|2022-07-26 00:25:00|32.61|29.81|32.45|29.65|32.61|29.81|32.41|29.61|0
1658795400000|2022-07-26 00:30:00|32.44|29.64|32.62|29.82|32.66|29.86|32.41|29.61|0
1658795700000|2022-07-26 00:35:00|32.64|29.84|32.56|29.76|32.71|29.91|32.52|29.72|0
1658796000000|2022-07-26 00:40:00|32.54|29.74|32.61|29.81|32.62|29.82|32.5|29.7|0
1658796300000|2022-07-26 00:45:00|32.62|29.82|32.71|29.91|32.81|30.01|32.62|29.82|0
1658796600000|2022-07-26 00:50:00|32.7|29.9|32.71|29.91|32.78|29.98|32.65|29.85|0
1658796900000|2022-07-26 00:55:00|32.72|29.92|32.61|29.81|32.76|29.96|32.59|29.79|0
1658797200000|2022-07-26 01:00:00|32.62|29.82|32.55|29.75|32.65|29.85|32.5|29.7|0
1658797500000|2022-07-26 01:05:00|32.52|29.72|32.49|29.69|32.61|29.81|32.49|29.69|0
1658797800000|2022-07-26 01:10:00|32.47|29.67|32.44|29.64|32.51|29.71|32.4|29.6|0
1658798100000|2022-07-26 01:15:00|32.42|29.62|32.35|29.55|32.45|29.65|32.32|29.52|0
1658798400000|2022-07-26 01:20:00|32.36|29.56|32.28|29.48|32.36|29.56|32.19|29.39|0
1658798700000|2022-07-26 01:25:00|32.26|29.46|32.11|29.31|32.32|29.52|32.07|29.27|0
1658799000000|2022-07-26 01:30:00|32.09|29.29|32.2|29.4|32.25|29.45|32.05|29.25|0
1658799300000|2022-07-26 01:35:00|32.19|29.39|32.61|29.81|32.65|29.85|32.18|29.38|0
1658799600000|2022-07-26 01:40:00|32.62|29.82|32.48|29.68|32.67|29.87|32.44|29.64|0
1658799900000|2022-07-26 01:45:00|32.49|29.69|32.65|29.85|32.69|29.89|32.49|29.69|0
1658800200000|2022-07-26 01:50:00|32.64|29.84|32.67|29.87|32.71|29.91|32.61|29.81|0
1658800500000|2022-07-26 01:55:00|32.66|29.86|32.7|29.9|32.78|29.98|32.65|29.85|0
1658800800000|2022-07-26 02:00:00|32.71|29.91|32.84|30.04|32.87|30.07|32.7|29.9|0
1658801100000|2022-07-26 02:05:00|32.86|30.06|32.68|29.88|32.87|30.07|32.66|29.86|0
1658801400000|2022-07-26 02:10:00|32.64|29.84|32.6|29.8|32.72|29.92|32.6|29.8|0
1658801700000|2022-07-26 02:15:00|32.62|29.82|32.68|29.88|32.72|29.92|32.6|29.8|0
1658802000000|2022-07-26 02:20:00|32.69|29.89|32.61|29.81|32.73|29.93|32.58|29.78|0
1658802300000|2022-07-26 02:25:00|32.62|29.82|32.6|29.8|32.64|29.84|32.56|29.76|0
1658802600000|2022-07-26 02:30:00|32.62|29.82|32.56|29.76|32.67|29.87|32.52|29.72|0
1658802900000|2022-07-26 02:35:00|32.54|29.74|32.41|29.61|32.54|29.74|32.29|29.49|0
1658803200000|2022-07-26 02:40:00|32.4|29.6|32.39|29.59|32.41|29.61|32.28|29.48|0
1658803500000|2022-07-26 02:45:00|32.35|29.55|32.24|29.44|32.37|29.57|32.24|29.44|0
1658803800000|2022-07-26 02:50:00|32.25|29.45|32.3|29.5|32.3|29.5|32.22|29.42|0
1658804100000|2022-07-26 02:55:00|32.31|29.51|32.41|29.61|32.44|29.64|32.3|29.5|0
1658804400000|2022-07-26 03:00:00|32.4|29.6|32.38|29.58|32.44|29.64|32.33|29.53|0
1658804700000|2022-07-26 03:05:00|32.36|29.56|32.34|29.54|32.36|29.56|32.29|29.49|0
1658805000000|2022-07-26 03:10:00|32.33|29.53|32.28|29.48|32.33|29.53|32.25|29.45|0
1658805300000|2022-07-26 03:15:00|32.29|29.49|32.32|29.52|32.34|29.54|32.26|29.46|0
1658805600000|2022-07-26 03:20:00|32.34|29.54|32.34|29.54|32.36|29.56|32.28|29.48|0
1658805900000|2022-07-26 03:25:00|32.32|29.52|32.32|29.52|32.39|29.59|32.32|29.52|0
1658806200000|2022-07-26 03:30:00|32.3|29.5|32.33|29.53|32.34|29.54|32.28|29.48|0
1658806500000|2022-07-26 03:35:00|32.32|29.52|32.4|29.6|32.41|29.61|32.28|29.48|0
1658806800000|2022-07-26 03:40:00|32.39|29.59|32.41|29.61|32.5|29.7|32.38|29.58|0
1658807100000|2022-07-26 03:45:00|32.43|29.63|32.5|29.7|32.5|29.7|32.43|29.63|0
1658807400000|2022-07-26 03:50:00|32.51|29.71|32.48|29.68|32.52|29.72|32.46|29.66|0
1658807700000|2022-07-26 03:55:00|32.47|29.67|32.4|29.6|32.48|29.68|32.4|29.6|0
1658808000000|2022-07-26 04:00:00|32.38|29.58|32.46|29.66|32.46|29.66|32.37|29.57|0
1658808300000|2022-07-26 04:05:00|32.45|29.65|32.48|29.68|32.5|29.7|32.43|29.63|0
1658808600000|2022-07-26 04:10:00|32.47|29.67|32.47|29.67|32.47|29.67|32.44|29.64|0
1658808900000|2022-07-26 04:15:00|32.46|29.66|32.53|29.73|32.53|29.73|32.45|29.65|0
1658809200000|2022-07-26 04:20:00|32.55|29.75|32.53|29.73|32.59|29.79|32.51|29.71|0
1658809500000|2022-07-26 04:25:00|32.55|29.75|32.6|29.8|32.62|29.82|32.55|29.75|0
1658809800000|2022-07-26 04:30:00|32.58|29.78|32.54|29.74|32.58|29.78|32.53|29.73|0
1658810100000|2022-07-26 04:35:00|32.56|29.76|32.58|29.78|32.58|29.78|32.54|29.74|0
1658810400000|2022-07-26 04:40:00|32.57|29.77|32.54|29.74|32.58|29.78|32.54|29.74|0
1658810700000|2022-07-26 04:45:00|32.52|29.72|32.5|29.7|32.52|29.72|32.48|29.68|0
1658811000000|2022-07-26 04:50:00|32.48|29.68|32.44|29.64|32.48|29.68|32.41|29.61|0
1658811300000|2022-07-26 04:55:00|32.42|29.62|32.42|29.62|32.44|29.64|32.38|29.58|0
1658811600000|2022-07-26 05:00:00|32.43|29.63|32.33|29.53|32.44|29.64|32.29|29.49|0
1658811900000|2022-07-26 05:05:00|32.31|29.51|32.48|29.68|32.51|29.71|32.31|29.51|0
1658812200000|2022-07-26 05:10:00|32.46|29.66|32.46|29.66|32.53|29.73|32.4|29.6|0
1658812500000|2022-07-26 05:15:00|32.44|29.64|32.44|29.64|32.48|29.68|32.28|29.48|0
1658812800000|2022-07-26 05:20:00|32.43|29.63|32.37|29.57|32.47|29.67|32.33|29.53|0
1658813100000|2022-07-26 05:25:00|32.35|29.55|32.31|29.51|32.37|29.57|32.28|29.48|0
1658813400000|2022-07-26 05:30:00|32.28|29.48|32.28|29.48|32.38|29.58|32.28|29.48|0
1658813700000|2022-07-26 05:35:00|32.27|29.47|32.39|29.59|32.39|29.59|32.24|29.44|0
1658814000000|2022-07-26 05:40:00|32.37|29.57|32.31|29.51|32.4|29.6|32.31|29.51|0
1658814300000|2022-07-26 05:45:00|32.33|29.53|32.28|29.48|32.35|29.55|32.25|29.45|0
1658814600000|2022-07-26 05:50:00|32.29|29.49|32.21|29.41|32.31|29.51|32.19|29.39|0
1658814900000|2022-07-26 05:55:00|32.19|29.39|32.21|29.41|32.26|29.46|32.14|29.34|0
1658815200000|2022-07-26 06:00:00|32.25|29.45|32.13|29.33|32.27|29.47|32|29.2|0
1658815500000|2022-07-26 06:05:00|32.15|29.35|32.27|29.47|32.27|29.47|32.13|29.33|0
1658815800000|2022-07-26 06:10:00|32.28|29.48|32.3|29.5|32.34|29.54|32.22|29.42|0
1658816100000|2022-07-26 06:15:00|32.31|29.51|32.38|29.58|32.41|29.61|32.27|29.47|0
1658816400000|2022-07-26 06:20:00|32.37|29.57|32.28|29.48|32.37|29.57|31.77|28.97|0
1658816700000|2022-07-26 06:25:00|32.26|29.46|32.15|29.35|32.28|29.48|32.14|29.34|0
1658817000000|2022-07-26 06:30:00|32.17|29.37|32.29|29.49|32.32|29.52|32.11|29.31|0
1658817300000|2022-07-26 06:35:00|32.31|29.51|32.16|29.36|32.45|29.65|32.15|29.35|0
1658817600000|2022-07-26 06:40:00|32.18|29.38|32.17|29.37|32.24|29.44|32.13|29.33|0
1658817900000|2022-07-26 06:45:00|32.16|29.36|32.27|29.47|32.3|29.5|32.14|29.34|0
1658818200000|2022-07-26 06:50:00|32.31|29.51|32.29|29.49|32.33|29.53|32.23|29.43|0
1658818500000|2022-07-26 06:55:00|32.32|29.52|32.25|29.45|32.38|29.58|32.23|29.43|0
1658818800000|2022-07-26 07:00:00|32.23|29.43|32.14|29.34|32.29|29.49|31.98|29.18|0
1658819100000|2022-07-26 07:05:00|31.92|29.52|32.03|29.63|32.07|29.67|31.86|29.46|0
1658819400000|2022-07-26 07:10:00|32.04|29.64|32.16|29.76|32.16|29.76|31.96|29.56|0
1658819700000|2022-07-26 07:15:00|32.18|29.78|31.87|29.47|32.26|29.86|31.87|29.47|0
1658820000000|2022-07-26 07:20:00|31.86|29.46|31.94|29.54|31.99|29.59|31.78|29.38|0
1658820300000|2022-07-26 07:25:00|31.95|29.55|31.88|29.48|31.95|29.55|31.73|29.33|0
1658820600000|2022-07-26 07:30:00|31.89|29.49|31.87|29.47|31.95|29.55|31.72|29.32|0
1658820900000|2022-07-26 07:35:00|31.89|29.49|31.97|29.57|32.04|29.64|31.85|29.45|0
1658821200000|2022-07-26 07:40:00|31.95|29.55|32.01|29.61|32.02|29.62|31.86|29.46|0
1658821500000|2022-07-26 07:45:00|32|29.6|31.81|29.41|32.02|29.62|31.79|29.39|0
1658821800000|2022-07-26 07:50:00|31.79|29.39|31.72|29.32|31.79|29.39|31.7|29.3|0
1658822100000|2022-07-26 07:55:00|31.74|29.34|31.7|29.3|31.77|29.37|31.59|29.19|0
1658822400000|2022-07-26 08:00:00|31.68|29.28|31.81|29.41|31.83|29.43|31.66|29.26|0
1658822700000|2022-07-26 08:05:00|31.79|29.39|31.94|29.54|32|29.6|31.79|29.39|0
1658823000000|2022-07-26 08:10:00|31.96|29.56|32.07|29.67|32.11|29.71|31.9|29.5|0
1658823300000|2022-07-26 08:15:00|32.09|29.69|31.99|29.59|32.16|29.76|31.99|29.59|0
1658823600000|2022-07-26 08:20:00|32|29.6|31.95|29.55|32.03|29.63|31.92|29.52|0
1658823900000|2022-07-26 08:25:00|31.94|29.54|31.9|29.5|31.99|29.59|31.86|29.46|0
1658824200000|2022-07-26 08:30:00|31.91|29.51|31.8|29.4|31.93|29.53|31.73|29.33|0
1658824500000|2022-07-26 08:35:00|31.82|29.42|31.86|29.46|31.93|29.53|31.8|29.4|0
1658824800000|2022-07-26 08:40:00|31.84|29.44|31.83|29.43|31.88|29.48|31.8|29.4|0
1658825100000|2022-07-26 08:45:00|31.85|29.45|31.89|29.49|31.95|29.55|31.8|29.4|0
1658825400000|2022-07-26 08:50:00|31.88|29.48|31.79|29.39|31.89|29.49|31.79|29.39|0
1658825700000|2022-07-26 08:55:00|31.78|29.38|31.86|29.46|31.87|29.47|31.74|29.34|0
1658826000000|2022-07-26 09:00:00|31.85|29.45|31.59|29.19|31.85|29.45|31.59|29.19|0
1658826300000|2022-07-26 09:05:00|31.6|29.2|31.66|29.26|31.73|29.33|31.51|29.11|0
1658826600000|2022-07-26 09:10:00|31.68|29.28|31.72|29.32|31.79|29.39|31.62|29.22|0
1658826900000|2022-07-26 09:15:00|31.73|29.33|31.82|29.42|31.86|29.46|31.71|29.31|0
1658827200000|2022-07-26 09:20:00|31.84|29.44|31.84|29.44|31.9|29.5|31.78|29.38|0
1658827500000|2022-07-26 09:25:00|31.86|29.46|31.95|29.55|31.99|29.59|31.84|29.44|0
1658827800000|2022-07-26 09:30:00|31.97|29.57|32.02|29.62|32.06|29.66|31.93|29.53|0
1658828100000|2022-07-26 09:35:00|32.01|29.61|31.97|29.57|32.12|29.72|31.93|29.53|0
1658828400000|2022-07-26 09:40:00|31.96|29.56|31.89|29.49|31.99|29.59|31.87|29.47|0
1658828700000|2022-07-26 09:45:00|31.9|29.5|31.8|29.4|31.9|29.5|31.7|29.3|0
1658829000000|2022-07-26 09:50:00|31.82|29.42|31.72|29.32|31.82|29.42|31.7|29.3|0
1658829300000|2022-07-26 09:55:00|31.74|29.34|31.75|29.35|31.78|29.38|31.72|29.32|0
1658829600000|2022-07-26 10:00:00|31.77|29.37|31.75|29.35|31.81|29.41|31.7|29.3|0
1658829900000|2022-07-26 10:05:00|31.76|29.36|31.79|29.39|31.89|29.49|31.62|29.22|0
1658830200000|2022-07-26 10:10:00|31.75|29.35|31.93|29.53|31.93|29.53|31.68|29.28|0
1658830500000|2022-07-26 10:15:00|31.92|29.52|32.11|29.71|32.11|29.71|31.86|29.46|0
1658830800000|2022-07-26 10:20:00|32.13|29.73|32.4|30|32.43|30.03|32.13|29.73|0
1658831100000|2022-07-26 10:25:00|32.41|30.01|32.29|29.89|32.52|30.12|32.26|29.86|0
1658831400000|2022-07-26 10:30:00|32.31|29.91|32.41|30.01|32.46|30.06|32.16|29.76|0
1658831700000|2022-07-26 10:35:00|32.43|30.03|32.44|30.04|32.54|30.14|32.41|30.01|0
1658832000000|2022-07-26 10:40:00|32.42|30.02|32.32|29.92|32.54|30.14|32.31|29.91|0
1658832300000|2022-07-26 10:45:00|32.31|29.91|32.19|29.79|32.31|29.91|32.16|29.76|0
1658832600000|2022-07-26 10:50:00|32.21|29.81|32.08|29.68|32.32|29.92|32.04|29.64|0
1658832900000|2022-07-26 10:55:00|32.1|29.7|32.17|29.77|32.21|29.81|32.08|29.68|0
1658833200000|2022-07-26 11:00:00|32.16|29.76|32.04|29.64|32.38|29.98|32.02|29.62|0
1658833500000|2022-07-26 11:05:00|32.08|29.68|32.15|29.75|32.19|29.79|32|29.6|0
1658833800000|2022-07-26 11:10:00|32.17|29.77|32.3|29.9|32.41|30.01|32.11|29.71|0
1658834100000|2022-07-26 11:15:00|32.28|29.88|32.36|29.96|32.36|29.96|32.17|29.77|0
1658834400000|2022-07-26 11:20:00|32.37|29.97|32.3|29.9|32.37|29.97|32.22|29.82|0
1658834700000|2022-07-26 11:25:00|32.28|29.88|32.11|29.71|32.3|29.9|32.03|29.63|0
1658835000000|2022-07-26 11:30:00|32.09|29.69|32.05|29.65|32.09|29.69|31.97|29.57|0
1658835300000|2022-07-26 11:35:00|32.07|29.67|32.04|29.64|32.12|29.72|32.01|29.61|0
1658835600000|2022-07-26 11:40:00|32.03|29.63|32.1|29.7|32.18|29.78|32.01|29.61|0
1658835900000|2022-07-26 11:45:00|32.08|29.68|31.99|29.59|32.1|29.7|31.99|29.59|0
1658836200000|2022-07-26 11:50:00|31.98|29.58|32.04|29.64|32.07|29.67|31.89|29.49|0
1658836500000|2022-07-26 11:55:00|32.06|29.66|32.23|29.83|32.26|29.86|32.04|29.64|0
1658836800000|2022-07-26 12:00:00|32.25|29.85|32.13|29.73|32.27|29.87|32.13|29.73|0
1658837100000|2022-07-26 12:05:00|32.12|29.72|32.06|29.66|32.13|29.73|32.02|29.62|0
1658837400000|2022-07-26 12:10:00|32.04|29.64|32.07|29.67|32.08|29.68|31.96|29.56|0
1658837700000|2022-07-26 12:15:00|32.08|29.68|32.32|29.92|32.36|29.96|32.04|29.64|0
1658838000000|2022-07-26 12:20:00|32.34|29.94|32.09|29.69|32.34|29.94|32.08|29.68|0
1658838300000|2022-07-26 12:25:00|32.07|29.67|32.05|29.65|32.11|29.71|31.98|29.58|0
1658838600000|2022-07-26 12:30:00|32.07|29.67|31.96|29.56|32.07|29.67|31.94|29.54|0
1658838900000|2022-07-26 12:35:00|31.94|29.54|31.92|29.52|31.99|29.59|31.83|29.43|0
1658839200000|2022-07-26 12:40:00|31.94|29.54|32.18|29.78|32.18|29.78|31.92|29.52|0
1658839500000|2022-07-26 12:45:00|32.16|29.76|32.41|30.01|32.44|30.04|32.14|29.74|0
1658839800000|2022-07-26 12:50:00|32.42|30.02|32.35|29.95|32.52|30.12|32.27|29.87|0
1658840100000|2022-07-26 12:55:00|32.37|29.97|32.21|29.81|32.4|30|32.21|29.81|0
1658840400000|2022-07-26 13:00:00|32.23|29.83|32.12|29.72|32.86|30.46|32.12|29.72|0
1658840700000|2022-07-26 13:05:00|32.08|29.68|32.36|29.96|32.36|29.96|32.04|29.64|0
1658841000000|2022-07-26 13:10:00|32.38|29.98|32.57|30.17|32.61|30.21|32.3|29.9|0
1658841300000|2022-07-26 13:15:00|32.59|30.19|32.63|30.23|32.68|30.28|32.57|30.17|0
1658841600000|2022-07-26 13:20:00|32.62|30.22|32.61|30.21|32.63|30.23|32.49|30.09|0
1658841900000|2022-07-26 13:25:00|32.57|30.17|32.32|29.92|32.76|30.36|32.24|29.84|0
1658842200000|2022-07-26 13:30:00|32.37|29.97|33.08|30.68|33.1|30.7|31.75|29.35|0
1658842500000|2022-07-26 13:35:00|33.1|30.7|32.79|30.39|33.26|30.86|32.72|30.32|0
1658842800000|2022-07-26 13:40:00|32.77|30.37|33.14|30.74|33.14|30.74|32.6|30.2|0
1658843100000|2022-07-26 13:45:00|33.16|30.76|33.69|31.29|33.73|31.33|33.14|30.74|0
1658843400000|2022-07-26 13:50:00|33.67|31.27|33.42|31.02|33.69|31.29|33.13|30.73|0
1658843700000|2022-07-26 13:55:00|33.4|31|33.4|31|33.59|31.19|33.26|30.86|0
1658844000000|2022-07-26 14:00:00|33.56|31.16|33.18|30.78|34.01|31.61|33.03|30.63|0
1658844300000|2022-07-26 14:05:00|33.16|30.76|33.32|30.92|33.38|30.98|33.09|30.69|0
1658844600000|2022-07-26 14:10:00|33.34|30.94|33.73|31.33|33.82|31.42|33.12|30.72|0
1658844900000|2022-07-26 14:15:00|33.69|31.29|33.7|31.3|33.82|31.42|33.49|31.09|0
1658845200000|2022-07-26 14:20:00|33.68|31.28|34.1|31.7|34.12|31.72|33.65|31.25|0
1658845500000|2022-07-26 14:25:00|34.08|31.68|33.96|31.56|34.14|31.74|33.86|31.46|0
1658845800000|2022-07-26 14:30:00|33.98|31.58|34.12|31.72|34.25|31.85|33.92|31.52|0
1658846100000|2022-07-26 14:35:00|34.09|31.69|34.05|31.65|34.25|31.85|33.92|31.52|0
1658846400000|2022-07-26 14:40:00|34.09|31.69|33.97|31.57|34.17|31.77|33.84|31.44|0
1658846700000|2022-07-26 14:45:00|33.95|31.55|33.89|31.49|33.97|31.57|33.77|31.37|0
1658847000000|2022-07-26 14:50:00|33.91|31.51|34.15|31.75|34.15|31.75|33.79|31.39|0
1658847300000|2022-07-26 14:55:00|34.21|31.81|33.65|31.25|34.27|31.87|33.65|31.25|0
1658847600000|2022-07-26 15:00:00|33.69|31.29|33.97|31.57|33.97|31.57|33.52|31.12|0
1658847900000|2022-07-26 15:05:00|33.99|31.59|34.32|31.92|34.42|32.02|33.99|31.59|0
1658848200000|2022-07-26 15:10:00|34.34|31.94|34.49|32.09|34.65|32.25|33.76|31.36|0
1658848500000|2022-07-26 15:15:00|34.51|32.11|34.57|32.17|34.65|32.25|34.39|31.99|0
1658848800000|2022-07-26 15:20:00|34.59|32.19|34.87|32.47|34.91|32.51|34.53|32.13|0
1658849100000|2022-07-26 15:25:00|34.85|32.45|35.76|33.36|35.76|33.36|34.83|32.43|0
1658849400000|2022-07-26 15:30:00|35.78|33.38|35.74|33.34|36.05|33.65|35.72|33.32|0
1658849700000|2022-07-26 15:35:00|35.77|33.37|35.96|33.56|36.09|33.69|35.73|33.33|0
1658850000000|2022-07-26 15:40:00|35.98|33.58|35.79|33.39|36.02|33.62|35.65|33.25|0
1658850300000|2022-07-26 15:45:00|35.77|33.37|36.04|33.64|36.06|33.66|35.75|33.35|0
1658850600000|2022-07-26 15:50:00|36.08|33.68|36.39|33.99|36.48|34.08|35.88|33.48|0
1658850900000|2022-07-26 15:55:00|36.42|34.02|36.39|33.99|36.46|34.06|36.16|33.76|0
1658851200000|2022-07-26 16:00:00|36.41|34.01|36.16|33.76|36.54|34.14|36.16|33.76|0
1658851500000|2022-07-26 16:05:00|36.18|33.78|36.24|33.84|36.43|34.03|36.08|33.68|0
1658851800000|2022-07-26 16:10:00|36.26|33.86|36.37|33.97|36.51|34.11|36.24|33.84|0
1658852100000|2022-07-26 16:15:00|36.35|33.95|36.13|33.73|36.35|33.95|35.99|33.59|0
1658852400000|2022-07-26 16:20:00|36.14|33.74|35.93|33.53|36.32|33.92|35.86|33.46|0
1658852700000|2022-07-26 16:25:00|35.89|33.49|35.88|33.48|36.09|33.69|35.8|33.4|0
1658853000000|2022-07-26 16:30:00|35.86|33.46|35.55|33.15|35.86|33.46|35.55|33.15|0
1658853300000|2022-07-26 16:35:00|35.53|33.13|35.78|33.38|35.78|33.38|35.49|33.09|0
1658853600000|2022-07-26 16:40:00|35.8|33.4|36.04|33.64|36.07|33.67|35.8|33.4|0
1658853900000|2022-07-26 16:45:00|36.02|33.62|35.44|33.04|36.09|33.69|35.36|32.96|0
1658854200000|2022-07-26 16:50:00|35.42|33.02|34.06|31.66|35.44|33.04|34.06|31.66|0
1658854500000|2022-07-26 16:55:00|34.08|31.68|34.1|31.7|34.16|31.76|33.96|31.56|0
1658854800000|2022-07-26 17:00:00|34.08|31.68|33.8|31.4|34.2|31.8|33.8|31.4|0
1658855100000|2022-07-26 17:05:00|33.78|31.38|33.48|31.08|33.92|31.52|33.46|31.06|0
1658855400000|2022-07-26 17:10:00|33.44|31.04|33.67|31.27|33.69|31.29|33.32|30.92|0
1658855700000|2022-07-26 17:15:00|33.65|31.25|33.85|31.45|33.87|31.47|33.65|31.25|0
1658856000000|2022-07-26 17:20:00|33.83|31.43|33.61|31.21|33.89|31.49|33.48|31.08|0
1658856300000|2022-07-26 17:25:00|33.65|31.25|33.43|31.03|33.73|31.33|33.37|30.97|0
1658856600000|2022-07-26 17:30:00|33.41|31.01|33.95|31.55|33.95|31.55|33.37|30.97|0
1658856900000|2022-07-26 17:35:00|33.97|31.57|33.97|31.57|34.01|31.61|33.81|31.41|0
1658857200000|2022-07-26 17:40:00|33.99|31.59|33.88|31.48|34.04|31.64|33.84|31.44|0
1658857500000|2022-07-26 17:45:00|33.86|31.46|34.08|31.68|34.14|31.74|33.86|31.46|0
1658857800000|2022-07-26 17:50:00|34.06|31.66|33.96|31.56|34.12|31.72|33.86|31.46|0
1658858100000|2022-07-26 17:55:00|33.94|31.54|34.16|31.76|34.16|31.76|33.88|31.48|0
1658858400000|2022-07-26 18:00:00|34.14|31.74|33.56|31.16|34.16|31.76|33.5|31.1|0
1658858700000|2022-07-26 18:05:00|33.54|31.14|34.1|31.7|34.14|31.74|33.32|30.92|0
1658859000000|2022-07-26 18:10:00|34.04|31.64|34.05|31.65|34.2|31.8|33.92|31.52|0
1658859300000|2022-07-26 18:15:00|34.07|31.67|34.37|31.97|34.42|32.02|34.05|31.65|0
1658859600000|2022-07-26 18:20:00|34.39|31.99|34.35|31.95|34.51|32.11|34.27|31.87|0
1658859900000|2022-07-26 18:25:00|34.37|31.97|34.74|32.34|34.76|32.36|34.33|31.93|0
1658860200000|2022-07-26 18:30:00|34.76|32.36|34.88|32.48|34.92|32.52|34.72|32.32|0
1658860500000|2022-07-26 18:35:00|34.86|32.46|34.98|32.58|34.98|32.58|34.71|32.31|0
1658860800000|2022-07-26 18:40:00|34.96|32.56|34.83|32.43|35|32.6|34.79|32.39|0
1658861100000|2022-07-26 18:45:00|34.85|32.45|34.96|32.56|34.96|32.56|34.71|32.31|0
1658861400000|2022-07-26 18:50:00|34.93|32.53|34.67|32.27|35|32.6|34.55|32.15|0
1658861700000|2022-07-26 18:55:00|34.69|32.29|34.58|32.18|34.83|32.43|34.56|32.16|0
1658862000000|2022-07-26 19:00:00|34.63|32.23|34.97|32.57|34.99|32.59|34.52|32.12|0
1658862300000|2022-07-26 19:05:00|34.95|32.55|35.05|32.65|35.22|32.82|34.89|32.49|0
1658862600000|2022-07-26 19:10:00|35.07|32.67|34.68|32.28|35.13|32.73|34.54|32.14|0
1658862900000|2022-07-26 19:15:00|34.64|32.24|34.64|32.24|34.7|32.3|34.46|32.06|0
1658863200000|2022-07-26 19:20:00|34.6|32.2|34.62|32.22|34.74|32.34|34.4|32|0
1658863500000|2022-07-26 19:25:00|34.6|32.2|34.54|32.14|34.8|32.4|34.52|32.12|0
1658863800000|2022-07-26 19:30:00|34.47|32.07|34.43|32.03|34.7|32.3|34.33|31.93|0
1658864100000|2022-07-26 19:35:00|34.41|32.01|34.27|31.87|34.61|32.21|34.27|31.87|0
1658864400000|2022-07-26 19:40:00|34.25|31.85|34.59|32.19|34.67|32.27|34.19|31.79|0
1658864700000|2022-07-26 19:45:00|34.57|32.17|35.04|32.64|35.67|33.27|34.51|32.11|0
1658865000000|2022-07-26 19:50:00|35|32.6|34.49|32.09|35.23|32.83|34.49|32.09|0
1658865300000|2022-07-26 19:55:00|34.43|32.03|34.8|32.4|34.96|32.56|34.31|31.91|0
1658865600000|2022-07-26 20:00:00|34.82|32.42|34.75|32.35|35.35|32.95|33.63|31.23|0
1658865900000|2022-07-26 20:05:00|34.76|32.36|33.95|31.55|34.78|32.38|33.85|31.45|0
1658866200000|2022-07-26 20:10:00|33.97|31.57|34.09|31.69|34.11|31.71|33.77|31.37|0
1658866500000|2022-07-26 20:15:00|34.23|31.43|33.88|31.08|34.31|31.51|33.7|30.9|0
1658866800000|2022-07-26 20:20:00|33.9|31.1|33.89|31.09|34.01|31.21|33.86|31.06|0
1658867100000|2022-07-26 20:25:00|33.86|31.06|33.83|31.03|33.99|31.19|33.82|31.02|0
1658867400000|2022-07-26 20:30:00|33.84|31.04|33.78|30.98|33.86|31.06|33.76|30.96|0
1658867700000|2022-07-26 20:35:00|33.76|30.96|33.65|30.85|33.78|30.98|33.54|30.74|0
1658868000000|2022-07-26 20:40:00|33.6|30.8|33.7|30.9|33.77|30.97|33.58|30.78|0
1658868300000|2022-07-26 20:45:00|33.71|30.91|33.54|30.74|33.72|30.92|33.51|30.71|0
1658868600000|2022-07-26 20:50:00|33.55|30.75|33.55|30.75|33.63|30.83|33.49|30.69|0
1658868900000|2022-07-26 20:55:00|33.59|30.79|33.33|30.53|33.63|30.83|33.29|30.49|0
1658869200000|2022-07-26 21:00:00|33.3|30.5|33.42|30.62|33.52|30.72|33.28|30.48|0
1658869500000|2022-07-26 21:05:00|33.4|30.6|33.26|30.46|33.42|30.62|33.26|30.46|0
1658869800000|2022-07-26 21:10:00|33.28|30.48|33.28|30.48|33.28|30.48|33.25|30.45|0
1658870100000|2022-07-26 21:15:00|33.27|30.47|33.24|30.44|33.28|30.48|33.22|30.42|0
1658870400000|2022-07-26 21:20:00|33.22|30.42|33.3|30.5|33.31|30.51|33.2|30.4|0
1658870700000|2022-07-26 21:25:00|33.23|30.43|33.19|30.39|33.26|30.46|33.16|30.36|0
1658871000000|2022-07-26 21:30:00|33.23|30.43|33.2|30.4|33.24|30.44|33.16|30.36|0
1658871300000|2022-07-26 21:35:00|33.18|30.38|33.26|30.46|33.29|30.49|33.18|30.38|0
1658871600000|2022-07-26 21:40:00|33.34|30.54|33.42|30.62|33.48|30.68|33.34|30.54|0
1658871900000|2022-07-26 21:45:00|33.43|30.63|33.41|30.61|33.44|30.64|33.39|30.59|0
1658872200000|2022-07-26 21:50:00|33.43|30.63|33.4|30.6|33.43|30.63|33.4|30.6|0
1658872500000|2022-07-26 21:55:00|33.37|30.57|33.25|30.45|33.4|30.6|33.21|30.41|0
1658872800000|2022-07-26 22:00:00|33.27|30.47|32.81|30.01|33.27|30.47|32.81|30.01|0
1658873100000|2022-07-26 22:05:00|32.72|29.92|32.09|29.29|32.76|29.96|32.09|29.29|0
1658873400000|2022-07-26 22:10:00|31.92|29.12|31.67|28.87|32.02|29.22|31.61|28.81|0
1658873700000|2022-07-26 22:15:00|31.68|28.88|31.93|29.13|31.94|29.14|31.68|28.88|0
1658874000000|2022-07-26 22:20:00|31.94|29.14|31.9|29.1|32|29.2|31.87|29.07|0
1658874300000|2022-07-26 22:25:00|31.92|29.12|32.05|29.25|32.05|29.25|31.92|29.12|0
1658874600000|2022-07-26 22:30:00|32.02|29.22|31.86|29.06|32.03|29.23|31.86|29.06|0
1658874900000|2022-07-26 22:35:00|31.88|29.08|32.26|29.46|32.26|29.46|31.86|29.06|0
1658875200000|2022-07-26 22:40:00|32.25|29.45|32.33|29.53|32.41|29.61|32.22|29.42|0
1658875500000|2022-07-26 22:45:00|32.31|29.51|32.45|29.65|32.46|29.66|32.26|29.46|0
1658875800000|2022-07-26 22:50:00|32.43|29.63|32.5|29.7|32.54|29.74|32.41|29.61|0
1658876100000|2022-07-26 22:55:00|32.49|29.69|32.39|29.59|32.5|29.7|32.37|29.57|0
1658876400000|2022-07-26 23:00:00|32.35|29.55|32.4|29.6|32.41|29.61|32.23|29.43|0
1658876700000|2022-07-26 23:05:00|32.38|29.58|32.29|29.49|32.46|29.66|32.25|29.45|0
1658877000000|2022-07-26 23:10:00|32.31|29.51|32.17|29.37|32.34|29.54|32.12|29.32|0
1658877300000|2022-07-26 23:15:00|32.16|29.36|32.19|29.39|32.25|29.45|32.12|29.32|0
1658877600000|2022-07-26 23:20:00|32.18|29.38|32.22|29.42|32.28|29.48|32.17|29.37|0
1658877900000|2022-07-26 23:25:00|32.21|29.41|32.08|29.28|32.23|29.43|32.07|29.27|0
1658878200000|2022-07-26 23:30:00|32.07|29.27|32.03|29.23|32.07|29.27|31.96|29.16|0
1658878500000|2022-07-26 23:35:00|32.02|29.22|31.88|29.08|32.02|29.22|31.85|29.05|0
1658878800000|2022-07-26 23:40:00|31.86|29.06|31.83|29.03|31.9|29.1|31.77|28.97|0
1658879100000|2022-07-26 23:45:00|31.82|29.02|31.71|28.91|31.87|29.07|31.71|28.91|0
1658879400000|2022-07-26 23:50:00|31.69|28.89|31.62|28.82|31.71|28.91|31.6|28.8|0
1658879700000|2022-07-26 23:55:00|31.6|28.8|31.78|28.98|31.8|29|31.6|28.8|0
1658880000000|2022-07-27 00:00:00|31.76|28.96|32.03|29.23|32.06|29.26|31.71|28.91|0
1658880300000|2022-07-27 00:05:00|32.01|29.21|31.76|28.96|32.01|29.21|31.72|28.92|0
1658880600000|2022-07-27 00:10:00|31.78|28.98|31.79|28.99|31.86|29.06|31.74|28.94|0
1658880900000|2022-07-27 00:15:00|31.74|28.94|31.67|28.87|31.74|28.94|31.61|28.81|0
1658881200000|2022-07-27 00:20:00|31.65|28.85|31.7|28.9|31.8|29|31.59|28.79|0
1658881500000|2022-07-27 00:25:00|31.74|28.94|31.74|28.94|31.78|28.98|31.68|28.88|0
1658881800000|2022-07-27 00:30:00|31.75|28.95|32.2|29.4|32.26|29.46|31.75|28.95|0
1658882100000|2022-07-27 00:35:00|32.19|29.39|32.22|29.42|32.27|29.47|32.18|29.38|0
1658882400000|2022-07-27 00:40:00|32.21|29.41|32.12|29.32|32.27|29.47|32.12|29.32|0
1658882700000|2022-07-27 00:45:00|32.11|29.31|32.21|29.41|32.27|29.47|32.05|29.25|0
1658883000000|2022-07-27 00:50:00|32.2|29.4|32.23|29.43|32.24|29.44|32.15|29.35|0
1658883300000|2022-07-27 00:55:00|32.21|29.41|32.21|29.41|32.21|29.41|32.12|29.32|0
1658883600000|2022-07-27 01:00:00|32.22|29.42|32.16|29.36|32.23|29.43|32.12|29.32|0
1658883900000|2022-07-27 01:05:00|32.17|29.37|32.21|29.41|32.25|29.45|32.17|29.37|0
1658884200000|2022-07-27 01:10:00|32.22|29.42|32.28|29.48|32.28|29.48|32.19|29.39|0
1658884500000|2022-07-27 01:15:00|32.27|29.47|32.41|29.61|32.45|29.65|32.26|29.46|0
1658884800000|2022-07-27 01:20:00|32.4|29.6|32.48|29.68|32.51|29.71|32.36|29.56|0
1658885100000|2022-07-27 01:25:00|32.47|29.67|32.54|29.74|32.6|29.8|32.47|29.67|0
1658885400000|2022-07-27 01:30:00|32.56|29.76|32.36|29.56|32.6|29.8|32.3|29.5|0
1658885700000|2022-07-27 01:35:00|32.35|29.55|32.43|29.63|32.47|29.67|32.33|29.53|0
1658886000000|2022-07-27 01:40:00|32.41|29.61|32.52|29.72|32.54|29.74|32.41|29.61|0
1658886300000|2022-07-27 01:45:00|32.51|29.71|32.35|29.55|32.52|29.72|32.35|29.55|0
1658886600000|2022-07-27 01:50:00|32.37|29.57|32.37|29.57|32.46|29.66|32.37|29.57|0
1658886900000|2022-07-27 01:55:00|32.38|29.58|32.37|29.57|32.42|29.62|32.33|29.53|0
1658887200000|2022-07-27 02:00:00|32.36|29.56|32.29|29.49|32.36|29.56|32.21|29.41|0
1658887500000|2022-07-27 02:05:00|32.31|29.51|32.31|29.51|32.36|29.56|32.3|29.5|0
1658887800000|2022-07-27 02:10:00|32.32|29.52|32.42|29.62|32.47|29.67|32.32|29.52|0
1658888100000|2022-07-27 02:15:00|32.4|29.6|32.4|29.6|32.46|29.66|32.4|29.6|0
1658888400000|2022-07-27 02:20:00|32.38|29.58|32.34|29.54|32.4|29.6|32.32|29.52|0
1658888700000|2022-07-27 02:25:00|32.32|29.52|32.41|29.61|32.41|29.61|32.3|29.5|0
1658889000000|2022-07-27 02:30:00|32.39|29.59|32.39|29.59|32.4|29.6|32.32|29.52|0
1658889300000|2022-07-27 02:35:00|32.4|29.6|32.37|29.57|32.41|29.61|32.35|29.55|0
1658889600000|2022-07-27 02:40:00|32.39|29.59|32.4|29.6|32.41|29.61|32.37|29.57|0
1658889900000|2022-07-27 02:45:00|32.39|29.59|32.37|29.57|32.41|29.61|32.33|29.53|0
1658890200000|2022-07-27 02:50:00|32.35|29.55|32.23|29.43|32.35|29.55|32.2|29.4|0
1658890500000|2022-07-27 02:55:00|32.25|29.45|32.25|29.45|32.29|29.49|32.22|29.42|0
1658890800000|2022-07-27 03:00:00|32.23|29.43|32.21|29.41|32.29|29.49|32.19|29.39|0
1658891100000|2022-07-27 03:05:00|32.19|29.39|32.14|29.34|32.23|29.43|32.12|29.32|0
1658891400000|2022-07-27 03:10:00|32.13|29.33|32.07|29.27|32.14|29.34|32.06|29.26|0
1658891700000|2022-07-27 03:15:00|32.08|29.28|32.11|29.31|32.13|29.33|32.02|29.22|0
1658892000000|2022-07-27 03:20:00|32.1|29.3|32.11|29.31|32.17|29.37|32.1|29.3|0
1658892300000|2022-07-27 03:25:00|32.1|29.3|32.15|29.35|32.17|29.37|32.09|29.29|0
1658892600000|2022-07-27 03:30:00|32.13|29.33|32.17|29.37|32.19|29.39|32.13|29.33|0
1658892900000|2022-07-27 03:35:00|32.15|29.35|32.18|29.38|32.2|29.4|32.13|29.33|0
1658893200000|2022-07-27 03:40:00|32.2|29.4|32.2|29.4|32.22|29.42|32.18|29.38|0
1658893500000|2022-07-27 03:45:00|32.18|29.38|32.2|29.4|32.2|29.4|32.14|29.34|0
1658893800000|2022-07-27 03:50:00|32.19|29.39|32.18|29.38|32.22|29.42|32.18|29.38|0
1658894100000|2022-07-27 03:55:00|32.16|29.36|32.18|29.38|32.18|29.38|32.14|29.34|0
1658894400000|2022-07-27 04:00:00|32.16|29.36|32.16|29.36|32.18|29.38|32.14|29.34|0
1658894700000|2022-07-27 04:05:00|32.18|29.38|32.1|29.3|32.18|29.38|32.1|29.3|0
1658895000000|2022-07-27 04:10:00|32.08|29.28|32.06|29.26|32.1|29.3|32.06|29.26|0
1658895300000|2022-07-27 04:15:00|32.04|29.24|32.08|29.28|32.1|29.3|31.99|29.19|0
1658895600000|2022-07-27 04:20:00|32.06|29.26|32.02|29.22|32.06|29.26|32.02|29.22|0
1658895900000|2022-07-27 04:25:00|32.01|29.21|32.04|29.24|32.04|29.24|32|29.2|0
1658896200000|2022-07-27 04:30:00|32.02|29.22|32.08|29.28|32.09|29.29|32.02|29.22|0
1658896500000|2022-07-27 04:35:00|32.07|29.27|32.05|29.25|32.09|29.29|32.04|29.24|0
1658896800000|2022-07-27 04:40:00|32.03|29.23|31.92|29.12|32.03|29.23|31.92|29.12|0
1658897100000|2022-07-27 04:45:00|31.91|29.11|31.68|28.88|31.94|29.14|31.68|28.88|0
1658897400000|2022-07-27 04:50:00|31.66|28.86|31.66|28.86|31.71|28.91|31.56|28.76|0
1658897700000|2022-07-27 04:55:00|31.68|28.88|31.64|28.84|31.69|28.89|31.62|28.82|0
1658898000000|2022-07-27 05:00:00|31.62|28.82|31.72|28.92|31.73|28.93|31.6|28.8|0
1658898300000|2022-07-27 05:05:00|31.73|28.93|31.69|28.89|31.77|28.97|31.69|28.89|0
1658898600000|2022-07-27 05:10:00|31.7|28.9|31.6|28.8|31.71|28.91|31.57|28.77|0
1658898900000|2022-07-27 05:15:00|31.58|28.78|31.67|28.87|31.67|28.87|31.52|28.72|0
1658899200000|2022-07-27 05:20:00|31.66|28.86|31.72|28.92|31.74|28.94|31.66|28.86|0
1658899500000|2022-07-27 05:25:00|31.74|28.94|31.55|28.75|31.76|28.96|31.55|28.75|0
1658899800000|2022-07-27 05:30:00|31.57|28.77|31.55|28.75|31.59|28.79|31.44|28.64|0
1658900100000|2022-07-27 05:35:00|31.57|28.77|31.64|28.84|31.64|28.84|31.5|28.7|0
1658900400000|2022-07-27 05:40:00|31.66|28.86|31.62|28.82|31.68|28.88|31.61|28.81|0
1658900700000|2022-07-27 05:45:00|31.61|28.81|31.72|28.92|31.75|28.95|31.61|28.81|0
1658901000000|2022-07-27 05:50:00|31.7|28.9|31.83|29.03|31.85|29.05|31.7|28.9|0
1658901300000|2022-07-27 05:55:00|31.81|29.01|31.72|28.92|31.83|29.03|31.7|28.9|0
1658901600000|2022-07-27 06:00:00|31.79|28.99|31.53|28.73|31.82|29.02|31.53|28.73|0
1658901900000|2022-07-27 06:05:00|31.52|28.72|31.62|28.82|31.66|28.86|31.52|28.72|0
1658902200000|2022-07-27 06:10:00|31.61|28.81|31.63|28.83|31.65|28.85|31.56|28.76|0
1658902500000|2022-07-27 06:15:00|31.62|28.82|31.8|29|31.8|29|31.6|28.8|0
1658902800000|2022-07-27 06:20:00|31.82|29.02|31.74|28.94|31.82|29.02|31.69|28.89|0
1658903100000|2022-07-27 06:25:00|31.76|28.96|31.74|28.94|31.82|29.02|31.65|28.85|0
1658903400000|2022-07-27 06:30:00|31.78|28.98|31.75|28.95|31.81|29.01|31.63|28.83|0
1658903700000|2022-07-27 06:35:00|31.74|28.94|31.79|28.99|31.79|28.99|31.67|28.87|0
1658904000000|2022-07-27 06:40:00|31.78|28.98|31.77|28.97|31.79|28.99|31.7|28.9|0
1658904300000|2022-07-27 06:45:00|31.76|28.96|31.91|29.11|31.91|29.11|31.74|28.94|0
1658904600000|2022-07-27 06:50:00|31.92|29.12|31.83|29.03|32|29.2|31.83|29.03|0
1658904900000|2022-07-27 06:55:00|31.85|29.05|31.92|29.12|31.92|29.12|31.81|29.01|0
1658905200000|2022-07-27 07:00:00|31.9|29.1|31.73|28.93|31.94|29.14|31.72|28.92|0
1658905500000|2022-07-27 07:05:00|31.53|29.13|31.53|29.13|31.57|29.17|31.42|29.02|0
1658905800000|2022-07-27 07:10:00|31.55|29.15|31.55|29.15|31.57|29.17|31.38|28.98|0
1658906100000|2022-07-27 07:15:00|31.56|29.16|31.12|28.72|32.54|30.14|31.1|28.7|0
1658906400000|2022-07-27 07:20:00|31.13|28.73|30.95|28.55|31.18|28.78|30.88|28.48|0
1658906700000|2022-07-27 07:25:00|30.97|28.57|30.92|28.52|31.04|28.64|30.89|28.49|0
1658907000000|2022-07-27 07:30:00|30.91|28.51|31.04|28.64|31.05|28.65|30.87|28.47|0
1658907300000|2022-07-27 07:35:00|31.02|28.62|30.96|28.56|31.04|28.64|30.96|28.56|0
1658907600000|2022-07-27 07:40:00|30.95|28.55|31.09|28.69|31.13|28.73|30.93|28.53|0
1658907900000|2022-07-27 07:45:00|31.1|28.7|30.96|28.56|31.13|28.73|30.89|28.49|0
1658908200000|2022-07-27 07:50:00|30.94|28.54|31.26|28.86|31.28|28.88|30.94|28.54|0
1658908500000|2022-07-27 07:55:00|31.25|28.85|31.14|28.74|31.29|28.89|31.14|28.74|0
1658908800000|2022-07-27 08:00:00|31.16|28.76|30.95|28.55|31.18|28.78|30.95|28.55|0
1658909100000|2022-07-27 08:05:00|30.96|28.56|30.67|28.27|30.98|28.58|30.5|28.1|0
1658909400000|2022-07-27 08:10:00|30.66|28.26|30.69|28.29|30.7|28.3|30.57|28.17|0
1658909700000|2022-07-27 08:15:00|30.68|28.28|30.88|28.48|30.88|28.48|30.52|28.12|0
1658910000000|2022-07-27 08:20:00|30.87|28.47|30.95|28.55|30.99|28.59|30.84|28.44|0
1658910300000|2022-07-27 08:25:00|30.97|28.57|30.96|28.56|31.02|28.62|30.91|28.51|0
1658910600000|2022-07-27 08:30:00|30.97|28.57|30.84|28.44|30.97|28.57|30.77|28.37|0
1658910900000|2022-07-27 08:35:00|30.85|28.45|30.91|28.51|30.93|28.53|30.78|28.38|0
1658911200000|2022-07-27 08:40:00|30.89|28.49|30.83|28.43|31|28.6|30.81|28.41|0
1658911500000|2022-07-27 08:45:00|30.84|28.44|30.83|28.43|30.91|28.51|30.82|28.42|0
1658911800000|2022-07-27 08:50:00|30.84|28.44|30.81|28.41|30.91|28.51|30.72|28.32|0
1658912100000|2022-07-27 08:55:00|30.8|28.4|30.9|28.5|30.9|28.5|30.79|28.39|0
1658912400000|2022-07-27 09:00:00|30.92|28.52|30.83|28.43|30.98|28.58|30.8|28.4|0
1658912700000|2022-07-27 09:05:00|30.82|28.42|30.77|28.37|30.83|28.43|30.75|28.35|0
1658913000000|2022-07-27 09:10:00|30.79|28.39|30.95|28.55|30.95|28.55|30.77|28.37|0
1658913300000|2022-07-27 09:15:00|30.94|28.54|30.9|28.5|30.95|28.55|30.86|28.46|0
1658913600000|2022-07-27 09:20:00|30.88|28.48|30.97|28.57|30.98|28.58|30.86|28.46|0
1658913900000|2022-07-27 09:25:00|30.96|28.56|31.42|29.02|31.53|29.13|30.95|28.55|0
1658914200000|2022-07-27 09:30:00|31.4|29|31.34|28.94|31.45|29.05|31.3|28.9|0
1658914500000|2022-07-27 09:35:00|31.32|28.92|31.36|28.96|31.45|29.05|31.21|28.81|0
1658914800000|2022-07-27 09:40:00|31.35|28.95|31.37|28.97|31.43|29.03|31.3|28.9|0
1658915100000|2022-07-27 09:45:00|31.39|28.99|31.56|29.16|31.6|29.2|31.37|28.97|0
1658915400000|2022-07-27 09:50:00|31.53|29.13|31.32|28.92|31.63|29.23|31.25|28.85|0
1658915700000|2022-07-27 09:55:00|31.3|28.9|31.24|28.84|31.37|28.97|31.24|28.84|0
1658916000000|2022-07-27 10:00:00|31.23|28.83|31.37|28.97|31.45|29.05|31.23|28.83|0
1658916300000|2022-07-27 10:05:00|31.35|28.95|31.32|28.92|31.45|29.05|31.3|28.9|0
1658916600000|2022-07-27 10:10:00|31.33|28.93|31.39|28.99|31.44|29.04|31.33|28.93|0
1658916900000|2022-07-27 10:15:00|31.4|29|31.45|29.05|31.48|29.08|31.39|28.99|0
1658917200000|2022-07-27 10:20:00|31.46|29.06|31.54|29.14|31.57|29.17|31.42|29.02|0
1658917500000|2022-07-27 10:25:00|31.53|29.13|31.55|29.15|31.55|29.15|31.37|28.97|0
1658917800000|2022-07-27 10:30:00|31.54|29.14|31.47|29.07|31.7|29.3|31.44|29.04|0
1658918100000|2022-07-27 10:35:00|31.46|29.06|31.42|29.02|31.47|29.07|31.36|28.96|0
1658918400000|2022-07-27 10:40:00|31.4|29|31.4|29|31.42|29.02|31.32|28.92|0
1658918700000|2022-07-27 10:45:00|31.45|29.05|31.46|29.06|31.55|29.15|31.38|28.98|0
1658919000000|2022-07-27 10:50:00|31.47|29.07|31.47|29.07|31.51|29.11|31.39|28.99|0
1658919300000|2022-07-27 10:55:00|31.46|29.06|31.37|28.97|31.48|29.08|31.33|28.93|0
1658919600000|2022-07-27 11:00:00|31.36|28.96|31.58|29.18|31.6|29.2|31.36|28.96|0
1658919900000|2022-07-27 11:05:00|31.56|29.16|31.71|29.31|31.73|29.33|31.52|29.12|0
1658920200000|2022-07-27 11:10:00|31.72|29.32|31.59|29.19|31.76|29.36|31.58|29.18|0
1658920500000|2022-07-27 11:15:00|31.61|29.21|31.61|29.21|31.65|29.25|31.58|29.18|0
1658920800000|2022-07-27 11:20:00|31.59|29.19|31.55|29.15|31.63|29.23|31.53|29.13|0
1658921100000|2022-07-27 11:25:00|31.53|29.13|31.52|29.12|31.53|29.13|31.42|29.02|0
1658921400000|2022-07-27 11:30:00|31.53|29.13|31.51|29.11|31.53|29.13|31.4|29|0
1658921700000|2022-07-27 11:35:00|31.49|29.09|31.59|29.19|31.68|29.28|31.48|29.08|0
1658922000000|2022-07-27 11:40:00|31.61|29.21|31.49|29.09|31.61|29.21|31.45|29.05|0
1658922300000|2022-07-27 11:45:00|31.48|29.08|31.62|29.22|31.62|29.22|31.44|29.04|0
1658922600000|2022-07-27 11:50:00|31.6|29.2|31.53|29.13|31.64|29.24|31.47|29.07|0
1658922900000|2022-07-27 11:55:00|31.54|29.14|31.66|29.26|31.69|29.29|31.45|29.05|0
1658923200000|2022-07-27 12:00:00|31.56|29.16|31.56|29.16|31.67|29.27|31.52|29.12|0
1658923500000|2022-07-27 12:05:00|31.52|29.12|31.54|29.14|31.56|29.16|31.45|29.05|0
1658923800000|2022-07-27 12:10:00|31.56|29.16|31.43|29.03|31.56|29.16|31.43|29.03|0
1658924100000|2022-07-27 12:15:00|31.41|29.01|31.26|28.86|31.48|29.08|31.26|28.86|0
1658924400000|2022-07-27 12:20:00|31.28|28.88|31.39|28.99|31.39|28.99|31.22|28.82|0
1658924700000|2022-07-27 12:25:00|31.37|28.97|31.26|28.86|31.39|28.99|31.16|28.76|0
1658925000000|2022-07-27 12:30:00|31.27|28.87|31.21|28.81|31.47|29.07|31.14|28.74|0
1658925300000|2022-07-27 12:35:00|31.19|28.79|31.2|28.8|31.3|28.9|31.16|28.76|0
1658925600000|2022-07-27 12:40:00|31.21|28.81|31.2|28.8|31.38|28.98|31.19|28.79|0
1658925900000|2022-07-27 12:45:00|31.19|28.79|31.08|28.68|31.23|28.83|31.08|28.68|0
1658926200000|2022-07-27 12:50:00|31.1|28.7|31.02|28.62|31.12|28.72|30.97|28.57|0
1658926500000|2022-07-27 12:55:00|31|28.6|31.02|28.62|31.06|28.66|30.91|28.51|0
1658926800000|2022-07-27 13:00:00|31|28.6|31.04|28.64|31.07|28.67|30.95|28.55|0
1658927100000|2022-07-27 13:05:00|31.03|28.63|31.04|28.64|31.05|28.65|30.94|28.54|0
1658927400000|2022-07-27 13:10:00|31.02|28.62|30.83|28.43|31.04|28.64|30.83|28.43|0
1658927700000|2022-07-27 13:15:00|30.85|28.45|30.81|28.41|30.89|28.49|30.79|28.39|0
1658928000000|2022-07-27 13:20:00|30.83|28.43|30.91|28.51|31.12|28.72|30.78|28.38|0
1658928300000|2022-07-27 13:25:00|30.9|28.5|31.16|28.76|31.2|28.8|30.85|28.45|0
1658928600000|2022-07-27 13:30:00|31.05|28.65|31.31|28.91|31.4|29|30.85|28.45|0
1658928900000|2022-07-27 13:35:00|31.27|28.87|30.73|28.33|31.29|28.89|30.7|28.3|0
1658929200000|2022-07-27 13:40:00|30.68|28.28|30.46|28.06|30.77|28.37|30.37|27.97|0
1658929500000|2022-07-27 13:45:00|30.5|28.1|30.28|27.88|30.6|28.2|30.23|27.83|0
1658929800000|2022-07-27 13:50:00|30.3|27.9|30.37|27.97|30.46|28.06|30.26|27.86|0
1658930100000|2022-07-27 13:55:00|30.4|28|30.46|28.06|30.46|28.06|30.22|27.82|0
1658930400000|2022-07-27 14:00:00|30.42|28.02|30.16|27.76|30.74|28.34|29.29|26.89|0
1658930700000|2022-07-27 14:05:00|30.12|27.72|30.48|28.08|30.57|28.17|29.98|27.58|0
1658931000000|2022-07-27 14:10:00|30.44|28.04|30.15|27.75|30.44|28.04|30.12|27.72|0
1658931300000|2022-07-27 14:15:00|30.12|27.72|29.97|27.57|30.15|27.75|29.89|27.49|0
1658931600000|2022-07-27 14:20:00|29.96|27.56|30.1|27.7|30.12|27.72|29.83|27.43|0
1658931900000|2022-07-27 14:25:00|30.08|27.68|30.31|27.91|30.34|27.94|29.94|27.54|0
1658932200000|2022-07-27 14:30:00|30.29|27.89|29.97|27.57|30.29|27.89|29.73|27.33|0
1658932500000|2022-07-27 14:35:00|29.96|27.56|29.76|27.36|29.96|27.56|29.71|27.31|0
1658932800000|2022-07-27 14:40:00|29.74|27.34|29.92|27.52|30.11|27.71|29.71|27.31|0
1658933100000|2022-07-27 14:45:00|29.94|27.54|29.83|27.43|29.97|27.57|29.77|27.37|0
1658933400000|2022-07-27 14:50:00|29.81|27.41|29.67|27.27|29.92|27.52|29.67|27.27|0
1658933700000|2022-07-27 14:55:00|29.65|27.25|29.6|27.2|29.75|27.35|29.56|27.16|0
1658934000000|2022-07-27 15:00:00|29.56|27.16|29.35|26.95|29.58|27.18|29.12|26.72|0
1658934300000|2022-07-27 15:05:00|29.37|26.97|29.63|27.23|29.67|27.27|29.3|26.9|0
1658934600000|2022-07-27 15:10:00|29.61|27.21|29.56|27.16|29.65|27.25|29.49|27.09|0
1658934900000|2022-07-27 15:15:00|29.54|27.14|29.52|27.12|29.54|27.14|29.4|27|0
1658935200000|2022-07-27 15:20:00|29.5|27.1|29.73|27.33|29.75|27.35|29.45|27.05|0
1658935500000|2022-07-27 15:25:00|29.71|27.31|29.57|27.17|29.82|27.42|29.52|27.12|0
1658935800000|2022-07-27 15:30:00|29.55|27.15|29.45|27.05|29.55|27.15|29.27|26.87|0
1658936100000|2022-07-27 15:35:00|29.43|27.03|29.46|27.06|29.52|27.12|29.31|26.91|0
1658936400000|2022-07-27 15:40:00|29.48|27.08|29.37|26.97|29.48|27.08|29.23|26.83|0
1658936700000|2022-07-27 15:45:00|29.36|26.96|29.34|26.94|29.48|27.08|29.25|26.85|0
1658937000000|2022-07-27 15:50:00|29.32|26.92|29.32|26.92|29.37|26.97|29.13|26.73|0
1658937300000|2022-07-27 15:55:00|29.3|26.9|29.21|26.81|29.34|26.94|29.07|26.67|0
1658937600000|2022-07-27 16:00:00|29.18|26.78|29.18|26.78|29.26|26.86|29.04|26.64|0
1658937900000|2022-07-27 16:05:00|29.16|26.76|29.12|26.72|29.25|26.85|29.05|26.65|0
1658938200000|2022-07-27 16:10:00|29.11|26.71|29.12|26.72|29.26|26.86|29.1|26.7|0
1658938500000|2022-07-27 16:15:00|29.1|26.7|29.1|26.7|29.21|26.81|29.07|26.67|0
1658938800000|2022-07-27 16:20:00|29.12|26.72|29.08|26.68|29.19|26.79|29.03|26.63|0
1658939100000|2022-07-27 16:25:00|29.07|26.67|29.08|26.68|29.12|26.72|28.93|26.53|0
1658939400000|2022-07-27 16:30:00|29.07|26.67|29.17|26.77|29.24|26.84|29.03|26.63|0
1658939700000|2022-07-27 16:35:00|29.15|26.75|29.31|26.91|29.32|26.92|29.12|26.72|0
1658940000000|2022-07-27 16:40:00|29.32|26.92|29.34|26.94|29.37|26.97|29.22|26.82|0
1658940300000|2022-07-27 16:45:00|29.32|26.92|29.44|27.04|29.44|27.04|29.27|26.87|0
1658940600000|2022-07-27 16:50:00|29.43|27.03|29.35|26.95|29.44|27.04|29.27|26.87|0
1658940900000|2022-07-27 16:55:00|29.39|26.99|29.63|27.23|29.65|27.25|29.35|26.95|0
1658941200000|2022-07-27 17:00:00|29.65|27.25|29.58|27.18|29.7|27.3|29.53|27.13|0
1658941500000|2022-07-27 17:05:00|29.6|27.2|29.7|27.3|29.85|27.45|29.56|27.16|0
1658941800000|2022-07-27 17:10:00|29.72|27.32|29.58|27.18|29.79|27.39|29.56|27.16|0
1658942100000|2022-07-27 17:15:00|29.61|27.21|29.68|27.28|29.68|27.28|29.52|27.12|0
1658942400000|2022-07-27 17:20:00|29.7|27.3|29.68|27.28|29.79|27.39|29.56|27.16|0
1658942700000|2022-07-27 17:25:00|29.66|27.26|29.52|27.12|29.72|27.32|29.52|27.12|0
1658943000000|2022-07-27 17:30:00|29.5|27.1|29.45|27.05|29.63|27.23|29.31|26.91|0
1658943300000|2022-07-27 17:35:00|29.47|27.07|29.48|27.08|29.54|27.14|29.38|26.98|0
1658943600000|2022-07-27 17:40:00|29.46|27.06|29.5|27.1|29.53|27.13|29.36|26.96|0
1658943900000|2022-07-27 17:45:00|29.52|27.12|29.37|26.97|29.6|27.2|29.3|26.9|0
1658944200000|2022-07-27 17:50:00|29.39|26.99|29.32|26.92|29.53|27.13|29.32|26.92|0
1658944500000|2022-07-27 17:55:00|29.33|26.93|29.44|27.04|29.65|27.25|29.25|26.85|0
1658944800000|2022-07-27 18:00:00|29.42|27.02|28.39|25.99|29.64|27.24|28.38|25.98|0
1658945100000|2022-07-27 18:05:00|28.34|25.94|29.17|26.77|29.3|26.9|28.34|25.94|0
1658945400000|2022-07-27 18:10:00|29.12|26.72|28.87|26.47|29.21|26.81|28.53|26.13|0
1658945700000|2022-07-27 18:15:00|28.89|26.49|28.65|26.25|28.89|26.49|28.46|26.06|0
1658946000000|2022-07-27 18:20:00|28.63|26.23|28.91|26.51|28.92|26.52|28.49|26.09|0
1658946300000|2022-07-27 18:25:00|28.92|26.52|28.56|26.16|28.92|26.52|28.37|25.97|0
1658946600000|2022-07-27 18:30:00|28.58|26.18|29.17|26.77|29.34|26.94|28.39|25.99|0
1658946900000|2022-07-27 18:35:00|29.18|26.78|27.3|24.9|29.18|26.78|27.28|24.88|0
1658947200000|2022-07-27 18:40:00|27.1|24.7|26.37|23.97|27.2|24.8|26.36|23.96|0
1658947500000|2022-07-27 18:45:00|26.31|23.91|26.55|24.15|26.63|24.23|26.18|23.78|0
1658947800000|2022-07-27 18:50:00|26.56|24.16|26.61|24.21|27.28|24.88|25.69|23.29|0
1658948100000|2022-07-27 18:55:00|26.58|24.18|27|24.6|27.32|24.92|26.41|24.01|0
1658948400000|2022-07-27 19:00:00|27.01|24.61|26.23|23.83|27.16|24.76|26.23|23.83|0
1658948700000|2022-07-27 19:05:00|26.29|23.89|26.31|23.91|26.59|24.19|26.11|23.71|0
1658949000000|2022-07-27 19:10:00|26.29|23.89|26.4|24|26.51|24.11|26.14|23.74|0
1658949300000|2022-07-27 19:15:00|26.39|23.99|26.32|23.92|26.47|24.07|26.03|23.63|0
1658949600000|2022-07-27 19:20:00|26.31|23.91|25.85|23.45|26.4|24|25.84|23.44|0
1658949900000|2022-07-27 19:25:00|25.87|23.47|25.24|22.84|25.87|23.47|25.24|22.84|0
1658950200000|2022-07-27 19:30:00|25.14|22.75|25.21|22.81|25.47|23.07|25.14|22.75|0
1658950500000|2022-07-27 19:35:00|25.22|22.82|25.63|23.23|25.66|23.26|25.19|22.79|0
1658950800000|2022-07-27 19:40:00|25.6|23.2|25.42|23.02|25.69|23.29|25.28|22.88|0
1658951100000|2022-07-27 19:45:00|25.46|23.06|25.63|23.23|25.65|23.25|25.34|22.94|0
1658951400000|2022-07-27 19:50:00|25.61|23.21|25.78|23.38|26.11|23.71|25.61|23.21|0
1658951700000|2022-07-27 19:55:00|25.75|23.35|26.3|23.9|26.3|23.9|25.46|23.06|0
1658952000000|2022-07-27 20:00:00|26.25|23.85|26.5|24.1|26.6|24.2|26.25|23.85|0
1658952300000|2022-07-27 20:05:00|26.52|24.12|26.97|24.57|27.2|24.8|26.48|24.08|0
1658952600000|2022-07-27 20:10:00|27|24.6|27.09|24.69|27.15|24.75|26.97|24.57|0
1658952900000|2022-07-27 20:15:00|27.13|24.55|27.14|24.56|27.2|24.61|26.99|24.42|0
1658953200000|2022-07-27 20:20:00|27.16|24.57|26.82|24.27|27.2|24.61|26.67|24.13|0
1658953500000|2022-07-27 20:25:00|26.83|24.28|26.89|24.33|26.91|24.34|26.73|24.19|0
1658953800000|2022-07-27 20:30:00|26.91|24.34|26.84|24.28|26.91|24.34|26.84|24.28|0
1658954100000|2022-07-27 20:35:00|26.82|24.27|26.87|24.31|26.9|24.34|26.74|24.19|0
1658954400000|2022-07-27 20:40:00|26.89|24.33|26.88|24.32|26.9|24.34|26.84|24.28|0
1658954700000|2022-07-27 20:45:00|26.87|24.31|26.85|24.29|26.9|24.34|26.85|24.29|0
1658955000000|2022-07-27 20:50:00|26.87|24.31|26.9|24.34|26.9|24.34|26.87|24.31|0
1658955300000|2022-07-27 20:55:00|26.88|24.32|26.87|24.31|26.9|24.34|26.86|24.3|0
1658955600000|2022-07-27 21:00:00|26.88|24.32|26.9|24.34|26.94|24.37|26.88|24.32|0
1658955900000|2022-07-27 21:05:00|26.93|24.36|26.89|24.33|26.95|24.38|26.87|24.31|0
1658956200000|2022-07-27 21:10:00|26.87|24.31|26.85|24.29|26.89|24.33|26.82|24.26|0
1658956500000|2022-07-27 21:15:00|26.86|24.3|26.85|24.29|26.88|24.32|26.83|24.28|0
1658956800000|2022-07-27 21:20:00|26.82|24.26|26.83|24.28|26.85|24.29|26.82|24.26|0
1658957100000|2022-07-27 21:25:00|26.84|24.29|26.83|24.27|26.84|24.29|26.81|24.26|0
1658957400000|2022-07-27 21:30:00|26.82|24.25|26.8|24.25|26.82|24.25|26.8|24.25|0
1658957700000|2022-07-27 21:35:00|26.81|24.26|26.84|24.29|26.86|24.3|26.8|24.26|0
1658958000000|2022-07-27 21:40:00|26.85|24.28|26.85|24.29|26.86|24.31|26.85|24.28|0
1658958300000|2022-07-27 21:45:00|26.86|24.3|26.87|24.31|26.88|24.32|26.85|24.29|0
1658958600000|2022-07-27 21:50:00|26.85|24.32|26.86|24.3|26.88|24.32|26.83|24.28|0
1658958900000|2022-07-27 21:55:00|26.87|24.31|26.86|24.3|26.89|24.33|26.82|24.27|0
1658959200000|2022-07-27 22:00:00|26.84|24.28|26.86|24.3|27.03|24.46|26.79|24.24|0
1658959500000|2022-07-27 22:05:00|26.85|24.29|26.98|24.41|27.03|24.46|26.85|24.29|0
1658959800000|2022-07-27 22:10:00|26.95|24.39|26.98|24.41|27.01|24.44|26.93|24.36|0
1658960100000|2022-07-27 22:15:00|26.99|24.42|26.93|24.36|27.01|24.44|26.93|24.36|0
1658960400000|2022-07-27 22:20:00|26.94|24.38|26.99|24.42|26.99|24.42|26.94|24.38|0
1658960700000|2022-07-27 22:25:00|27.01|24.44|26.97|24.4|27.01|24.44|26.96|24.39|0
1658961000000|2022-07-27 22:30:00|26.96|24.39|26.85|24.29|26.99|24.42|26.79|24.24|0
1658961300000|2022-07-27 22:35:00|26.86|24.3|26.9|24.34|26.98|24.41|26.86|24.3|0
1658961600000|2022-07-27 22:40:00|26.92|24.36|26.97|24.4|27|24.42|26.91|24.35|0
1658961900000|2022-07-27 22:45:00|26.95|24.39|26.9|24.34|26.95|24.39|26.87|24.31|0
1658962200000|2022-07-27 22:50:00|26.92|24.35|26.9|24.34|26.93|24.37|26.87|24.31|0
1658962500000|2022-07-27 22:55:00|26.91|24.35|26.9|24.34|26.95|24.38|26.89|24.33|0
1658962800000|2022-07-27 23:00:00|26.88|24.32|26.85|24.29|26.91|24.35|26.83|24.27|0
1658963100000|2022-07-27 23:05:00|26.83|24.27|26.78|24.23|26.86|24.3|26.71|24.17|0
1658963400000|2022-07-27 23:10:00|26.79|24.24|26.76|24.21|26.83|24.27|26.74|24.2|0
1658963700000|2022-07-27 23:15:00|26.75|24.2|26.84|24.29|26.84|24.29|26.73|24.18|0
1658964000000|2022-07-27 23:20:00|26.86|24.3|26.82|24.27|26.87|24.32|26.82|24.26|0
1658964300000|2022-07-27 23:25:00|26.84|24.28|26.81|24.26|26.87|24.31|26.79|24.24|0
1658964600000|2022-07-27 23:30:00|26.82|24.27|26.79|24.24|26.91|24.34|26.79|24.24|0
1658964900000|2022-07-27 23:35:00|26.77|24.22|26.9|24.33|26.92|24.36|26.77|24.22|0
1658965200000|2022-07-27 23:40:00|26.89|24.32|26.89|24.33|26.9|24.34|26.85|24.3|0
1658965500000|2022-07-27 23:45:00|26.9|24.34|26.77|24.22|26.94|24.37|26.77|24.22|0
1658965800000|2022-07-27 23:50:00|26.78|24.23|26.89|24.33|26.89|24.33|26.72|24.17|0
1658966100000|2022-07-27 23:55:00|26.9|24.34|26.92|24.35|27|24.43|26.87|24.31|0
1658966400000|2022-07-28 00:00:00|26.93|24.37|27|24.43|27.02|24.44|26.77|24.22|0
1658966700000|2022-07-28 00:05:00|26.98|24.41|27.05|24.47|27.06|24.49|26.86|24.3|0
1658967000000|2022-07-28 00:10:00|27.03|24.46|27.1|24.52|27.13|24.55|27.01|24.44|0
1658967300000|2022-07-28 00:15:00|27.11|24.53|27.15|24.56|27.16|24.58|27.1|24.52|0
1658967600000|2022-07-28 00:20:00|27.13|24.55|27.2|24.61|27.2|24.61|27.11|24.53|0
1658967900000|2022-07-28 00:25:00|27.18|24.59|27.31|24.71|27.31|24.71|27.11|24.53|0
1658968200000|2022-07-28 00:30:00|27.3|24.7|27.15|24.57|27.31|24.71|27.15|24.57|0
1658968500000|2022-07-28 00:35:00|27.16|24.58|27.19|24.6|27.23|24.63|27.14|24.56|0
1658968800000|2022-07-28 00:40:00|27.2|24.61|27.24|24.65|27.26|24.66|27.17|24.59|0
1658969100000|2022-07-28 00:45:00|27.26|24.66|27.19|24.6|27.33|24.72|27.17|24.58|0
1658969400000|2022-07-28 00:50:00|27.21|24.62|27.16|24.58|27.21|24.62|27.1|24.52|0
1658969700000|2022-07-28 00:55:00|27.15|24.57|27.14|24.55|27.18|24.59|27.12|24.54|0
1658970000000|2022-07-28 01:00:00|27.12|24.54|27.13|24.54|27.25|24.66|27.08|24.51|0
1658970300000|2022-07-28 01:05:00|27.12|24.53|27.07|24.49|27.13|24.55|27.03|24.46|0
1658970600000|2022-07-28 01:10:00|27.06|24.48|27.11|24.53|27.12|24.54|27.03|24.46|0
1658970900000|2022-07-28 01:15:00|27.1|24.52|27.03|24.45|27.17|24.58|27.01|24.44|0
1658971200000|2022-07-28 01:20:00|27.05|24.47|27.2|24.61|27.21|24.62|27.05|24.47|0
1658971500000|2022-07-28 01:25:00|27.21|24.62|27.18|24.59|27.21|24.62|27.15|24.56|0
1658971800000|2022-07-28 01:30:00|27.2|24.61|26.99|24.42|27.2|24.61|26.97|24.4|0
1658972100000|2022-07-28 01:35:00|27.01|24.44|27.04|24.46|27.13|24.54|26.97|24.4|0
1658972400000|2022-07-28 01:40:00|27.02|24.45|27.14|24.56|27.16|24.57|27.02|24.45|0
1658972700000|2022-07-28 01:45:00|27.12|24.54|27.07|24.49|27.16|24.57|27.04|24.46|0
1658973000000|2022-07-28 01:50:00|27.06|24.46|27.04|24.46|27.09|24.51|27.02|24.45|0
1658973300000|2022-07-28 01:55:00|27.02|24.45|26.93|24.36|27.05|24.48|26.9|24.34|0
1658973600000|2022-07-28 02:00:00|26.92|24.35|26.98|24.41|27.02|24.44|26.92|24.35|0
1658973900000|2022-07-28 02:05:00|26.96|24.39|27|24.43|27.02|24.44|26.93|24.37|0
1658974200000|2022-07-28 02:10:00|26.99|24.42|26.96|24.4|27|24.43|26.92|24.36|0
1658974500000|2022-07-28 02:15:00|26.95|24.39|26.95|24.39|26.98|24.41|26.93|24.36|0
1658974800000|2022-07-28 02:20:00|26.94|24.38|26.99|24.42|27.01|24.44|26.93|24.36|0
1658975100000|2022-07-28 02:25:00|26.98|24.41|26.96|24.39|26.99|24.42|26.94|24.38|0
1658975400000|2022-07-28 02:30:00|26.95|24.38|26.87|24.31|26.99|24.42|26.86|24.3|0
1658975700000|2022-07-28 02:35:00|26.86|24.3|26.76|24.21|26.86|24.31|26.74|24.19|0
1658976000000|2022-07-28 02:40:00|26.75|24.19|26.77|24.22|26.8|24.24|26.72|24.18|0
1658976300000|2022-07-28 02:45:00|26.78|24.23|27.78|25.14|27.78|25.14|26.75|24.21|0
1658976600000|2022-07-28 02:50:00|27.77|25.12|27.82|25.17|27.85|25.2|27.77|25.12|0
1658976900000|2022-07-28 02:55:00|27.83|25.18|27.81|25.16|27.85|25.2|27.8|25.15|0
1658977200000|2022-07-28 03:00:00|27.8|25.15|27.85|25.2|27.88|25.23|27.8|25.15|0
1658977500000|2022-07-28 03:05:00|27.83|25.18|27.85|25.2|27.87|25.21|27.83|25.18|0
1658977800000|2022-07-28 03:10:00|27.83|25.18|27.83|25.18|27.85|25.19|27.81|25.16|0
1658978100000|2022-07-28 03:15:00|27.85|25.19|27.91|25.26|27.93|25.27|27.85|25.19|0
1658978400000|2022-07-28 03:20:00|27.93|25.25|27.91|25.25|27.98|25.32|27.91|25.25|0
1658978700000|2022-07-28 03:25:00|27.92|25.26|27.95|25.28|27.96|25.3|27.91|25.25|0
1658979000000|2022-07-28 03:30:00|27.93|25.27|27.97|25.31|28.01|25.35|27.93|25.27|0
1658979300000|2022-07-28 03:35:00|27.96|25.3|27.93|25.27|28|25.33|27.93|25.27|0
1658979600000|2022-07-28 03:40:00|27.94|25.28|27.91|25.25|27.98|25.31|27.91|25.25|0
1658979900000|2022-07-28 03:45:00|27.9|25.24|28.01|25.34|28.03|25.36|27.9|25.24|0
1658980200000|2022-07-28 03:50:00|28|25.33|28.11|25.43|28.15|25.47|27.99|25.33|0
1658980500000|2022-07-28 03:55:00|28.09|25.42|28.09|25.42|28.12|25.44|28.02|25.35|0
1658980800000|2022-07-28 04:00:00|28.07|25.4|28.07|25.4|28.09|25.42|28.02|25.35|0
1658981100000|2022-07-28 04:05:00|28.09|25.42|28.05|25.38|28.09|25.42|28.05|25.38|0
1658981400000|2022-07-28 04:10:00|28.07|25.4|28.07|25.4|28.11|25.43|28.05|25.38|0
1658981700000|2022-07-28 04:15:00|28.09|25.41|28.09|25.41|28.11|25.43|28.06|25.39|0
1658982000000|2022-07-28 04:20:00|28.07|25.4|28.07|25.39|28.09|25.41|28.05|25.38|0
1658982300000|2022-07-28 04:25:00|28.05|25.38|28.05|25.38|28.08|25.41|28.05|25.38|0
1658982600000|2022-07-28 04:30:00|28.12|25.44|28.08|25.41|28.17|25.49|28.05|25.38|0
1658982900000|2022-07-28 04:35:00|28.09|25.42|28.05|25.38|28.1|25.42|28.01|25.34|0
1658983200000|2022-07-28 04:40:00|28.04|25.37|28.03|25.36|28.06|25.39|28.01|25.34|0
1658983500000|2022-07-28 04:45:00|28.01|25.34|28.01|25.34|28.04|25.37|27.99|25.33|0
1658983800000|2022-07-28 04:50:00|27.99|25.33|28.02|25.36|28.04|25.37|27.99|25.33|0
1658984100000|2022-07-28 04:55:00|28.01|25.34|28.04|25.37|28.04|25.37|28.01|25.34|0
1658984400000|2022-07-28 05:00:00|28.02|25.35|28.02|25.35|28.08|25.4|28.02|25.35|0
1658984700000|2022-07-28 05:05:00|28.03|25.36|28.14|25.46|28.14|25.46|28.02|25.35|0
1658985000000|2022-07-28 05:10:00|28.13|25.45|28.16|25.48|28.16|25.48|28.11|25.43|0
1658985300000|2022-07-28 05:15:00|28.14|25.46|28.16|25.47|28.16|25.48|28.14|25.46|0
1658985600000|2022-07-28 05:20:00|28.17|25.49|28.16|25.47|28.17|25.49|28.14|25.46|0
1658985900000|2022-07-28 05:25:00|28.14|25.46|28.15|25.47|28.17|25.49|28.12|25.44|0
1658986200000|2022-07-28 05:30:00|28.14|25.46|28.03|25.36|28.14|25.46|28.01|25.35|0
1658986500000|2022-07-28 05:35:00|28.01|25.35|28.06|25.39|28.08|25.41|28.01|25.35|0
1658986800000|2022-07-28 05:40:00|28.05|25.38|27.98|25.31|28.06|25.39|27.98|25.31|0
1658987100000|2022-07-28 05:45:00|27.99|25.33|27.9|25.24|28.01|25.34|27.89|25.23|0
1658987400000|2022-07-28 05:50:00|27.92|25.26|27.92|25.26|27.94|25.28|27.91|25.25|0
1658987700000|2022-07-28 05:55:00|27.93|25.27|27.9|25.25|27.97|25.31|27.87|25.21|0
1658988000000|2022-07-28 06:00:00|27.89|25.23|27.75|25.1|27.9|25.25|27.73|25.09|0
1658988300000|2022-07-28 06:05:00|27.76|25.12|27.8|25.15|27.88|25.23|27.75|25.1|0
1658988600000|2022-07-28 06:10:00|27.79|25.14|27.78|25.13|27.83|25.18|27.74|25.1|0
1658988900000|2022-07-28 06:15:00|27.76|25.12|27.67|25.04|27.78|25.13|27.65|25.02|0
1658989200000|2022-07-28 06:20:00|27.69|25.05|27.66|25.02|27.76|25.12|27.57|24.95|0
1658989500000|2022-07-28 06:25:00|27.64|25.01|27.72|25.08|27.78|25.13|27.64|25.01|0
1658989800000|2022-07-28 06:30:00|27.73|25.09|27.77|25.13|27.79|25.14|27.65|25.02|0
1658990100000|2022-07-28 06:35:00|27.76|25.11|27.62|24.99|27.8|25.15|27.62|24.99|0
1658990400000|2022-07-28 06:40:00|27.6|24.97|27.68|25.05|27.7|25.06|27.6|24.97|0
1658990700000|2022-07-28 06:45:00|27.7|25.06|27.77|25.12|27.84|25.19|27.7|25.06|0
1658991000000|2022-07-28 06:50:00|27.78|25.13|27.87|25.22|27.89|25.23|27.77|25.12|0
1658991300000|2022-07-28 06:55:00|27.89|25.23|27.83|25.18|27.89|25.23|27.8|25.15|0
1658991600000|2022-07-28 07:00:00|27.87|25.21|28|25.33|28.09|25.42|27.82|25.17|0
1658991900000|2022-07-28 07:05:00|27.84|25.44|27.82|25.42|27.9|25.5|27.81|25.41|0
1658992200000|2022-07-28 07:10:00|27.8|25.4|27.65|25.25|27.8|25.4|27.62|25.22|0
1658992500000|2022-07-28 07:15:00|27.66|25.26|27.54|25.14|27.76|25.36|27.54|25.14|0
1658992800000|2022-07-28 07:20:00|27.55|25.15|27.74|25.34|27.74|25.34|27.44|25.04|0
1658993100000|2022-07-28 07:25:00|27.72|25.32|27.77|25.37|27.78|25.38|27.64|25.24|0
1658993400000|2022-07-28 07:30:00|27.8|25.4|27.85|25.45|28|25.6|27.78|25.38|0
1658993700000|2022-07-28 07:35:00|27.86|25.46|27.93|25.53|27.93|25.53|27.76|25.36|0
1658994000000|2022-07-28 07:40:00|27.91|25.51|27.86|25.46|27.91|25.51|27.73|25.33|0
1658994300000|2022-07-28 07:45:00|27.84|25.44|27.82|25.42|27.86|25.46|27.74|25.34|0
1658994600000|2022-07-28 07:50:00|27.81|25.41|27.79|25.39|27.86|25.46|27.78|25.38|0
1658994900000|2022-07-28 07:55:00|27.83|25.43|27.88|25.48|27.94|25.54|27.81|25.41|0
1658995200000|2022-07-28 08:00:00|27.91|25.51|27.91|25.51|28.01|25.61|27.81|25.41|0
1658995500000|2022-07-28 08:05:00|27.92|25.52|28|25.6|28.14|25.74|27.45|25.05|0
1658995800000|2022-07-28 08:10:00|27.99|25.59|27.89|25.49|28.04|25.64|27.84|25.44|0
1658996100000|2022-07-28 08:15:00|27.9|25.5|27.87|25.47|27.95|25.55|27.76|25.36|0
1658996400000|2022-07-28 08:20:00|27.89|25.49|27.83|25.43|27.9|25.5|27.82|25.42|0
1658996700000|2022-07-28 08:25:00|27.87|25.47|27.98|25.58|28|25.6|27.85|25.45|0
1658997000000|2022-07-28 08:30:00|27.97|25.57|28.08|25.68|28.08|25.68|27.97|25.57|0
1658997300000|2022-07-28 08:35:00|28.07|25.67|28.11|25.71|28.11|25.71|28.03|25.63|0
1658997600000|2022-07-28 08:40:00|28.1|25.7|28.05|25.65|28.15|25.75|28.01|25.61|0
1658997900000|2022-07-28 08:45:00|28.03|25.63|28.04|25.64|28.08|25.68|27.98|25.58|0
1658998200000|2022-07-28 08:50:00|28.05|25.65|28.23|25.83|28.28|25.88|28.01|25.61|0
1658998500000|2022-07-28 08:55:00|28.21|25.81|28.22|25.82|28.27|25.87|28.17|25.77|0
1658998800000|2022-07-28 09:00:00|28.21|25.81|28.17|25.77|28.22|25.82|28.12|25.72|0
1658999100000|2022-07-28 09:05:00|28.19|25.79|28.36|25.96|28.36|25.96|28.16|25.76|0
1658999400000|2022-07-28 09:10:00|28.34|25.94|28.42|26.02|28.45|26.05|28.27|25.87|0
1658999700000|2022-07-28 09:15:00|28.44|26.04|28.37|25.97|28.45|26.05|28.35|25.95|0
1659000000000|2022-07-28 09:20:00|28.39|25.99|28.47|26.07|28.5|26.1|28.37|25.97|0
1659000300000|2022-07-28 09:25:00|28.45|26.05|28.4|26|28.47|26.07|28.32|25.92|0
1659000600000|2022-07-28 09:30:00|28.38|25.98|28.35|25.95|28.43|26.03|28.33|25.93|0
1659000900000|2022-07-28 09:35:00|28.37|25.97|28.15|25.75|28.37|25.97|28.13|25.73|0
1659001200000|2022-07-28 09:40:00|28.14|25.74|28.1|25.7|28.18|25.78|28.08|25.68|0
1659001500000|2022-07-28 09:45:00|28.09|25.69|28.09|25.69|28.1|25.7|27.96|25.56|0
1659001800000|2022-07-28 09:50:00|28.08|25.68|28.14|25.74|28.16|25.76|28.03|25.63|0
1659002100000|2022-07-28 09:55:00|28.13|25.73|27.98|25.58|28.13|25.73|27.97|25.57|0
1659002400000|2022-07-28 10:00:00|27.96|25.56|27.96|25.56|28.04|25.64|27.88|25.48|0
1659002700000|2022-07-28 10:05:00|27.94|25.54|28.01|25.61|28.01|25.61|27.91|25.51|0
1659003000000|2022-07-28 10:10:00|27.99|25.59|28.12|25.72|28.12|25.72|27.99|25.59|0
1659003300000|2022-07-28 10:15:00|28.1|25.7|28|25.6|28.1|25.7|27.97|25.57|0
1659003600000|2022-07-28 10:20:00|28.02|25.62|27.97|25.57|28.07|25.67|27.95|25.55|0
1659003900000|2022-07-28 10:25:00|27.98|25.58|27.85|25.45|28.02|25.62|27.84|25.44|0
1659004200000|2022-07-28 10:30:00|27.82|25.42|27.88|25.48|27.9|25.5|27.8|25.4|0
1659004500000|2022-07-28 10:35:00|27.9|25.5|27.78|25.38|27.97|25.57|27.78|25.38|0
1659004800000|2022-07-28 10:40:00|27.77|25.37|27.83|25.43|27.84|25.44|27.77|25.37|0
1659005100000|2022-07-28 10:45:00|27.84|25.44|27.9|25.5|27.95|25.55|27.84|25.44|0
1659005400000|2022-07-28 10:50:00|27.88|25.48|27.89|25.49|27.94|25.54|27.88|25.48|0
1659005700000|2022-07-28 10:55:00|27.88|25.48|27.91|25.51|28.04|25.64|27.87|25.47|0
1659006000000|2022-07-28 11:00:00|27.89|25.49|27.76|25.36|27.89|25.49|27.76|25.36|0
1659006300000|2022-07-28 11:05:00|27.77|25.37|27.73|25.33|27.79|25.39|27.71|25.31|0
1659006600000|2022-07-28 11:10:00|27.71|25.31|27.71|25.31|27.81|25.41|27.69|25.29|0
1659006900000|2022-07-28 11:15:00|27.72|25.32|27.66|25.26|27.75|25.35|27.64|25.24|0
1659007200000|2022-07-28 11:20:00|27.67|25.27|27.72|25.32|27.79|25.39|27.67|25.27|0
1659007500000|2022-07-28 11:25:00|27.74|25.34|27.74|25.34|27.8|25.4|27.66|25.26|0
1659007800000|2022-07-28 11:30:00|27.72|25.32|27.75|25.35|27.8|25.4|27.72|25.32|0
1659008100000|2022-07-28 11:35:00|27.77|25.37|27.77|25.37|27.78|25.38|27.72|25.32|0
1659008400000|2022-07-28 11:40:00|27.78|25.38|27.83|25.43|27.86|25.46|27.78|25.38|0
1659008700000|2022-07-28 11:45:00|27.82|25.42|27.85|25.45|27.85|25.45|27.78|25.38|0
1659009000000|2022-07-28 11:50:00|27.83|25.43|27.81|25.41|27.87|25.47|27.8|25.4|0
1659009300000|2022-07-28 11:55:00|27.83|25.43|27.83|25.43|27.89|25.49|27.83|25.43|0
1659009600000|2022-07-28 12:00:00|27.84|25.44|27.21|24.81|27.94|25.54|27.14|24.74|0
1659009900000|2022-07-28 12:05:00|27.19|24.79|27.24|24.84|27.27|24.87|27.17|24.77|0
1659010200000|2022-07-28 12:10:00|27.22|24.82|27.19|24.79|27.24|24.84|27.16|24.76|0
1659010500000|2022-07-28 12:15:00|27.2|24.8|27.2|24.8|27.28|24.88|27.16|24.76|0
1659010800000|2022-07-28 12:20:00|27.21|24.81|27.14|24.74|27.25|24.85|27.06|24.66|0
1659011100000|2022-07-28 12:25:00|27.15|24.75|27.13|24.73|27.17|24.77|27.07|24.67|0
1659011400000|2022-07-28 12:30:00|27.11|24.71|26.97|24.57|27.74|25.34|26.84|24.44|0
1659011700000|2022-07-28 12:35:00|27|24.6|27.36|24.96|27.47|25.07|26.71|24.31|0
1659012000000|2022-07-28 12:40:00|27.34|24.94|26.77|24.37|27.34|24.94|26.73|24.33|0
1659012300000|2022-07-28 12:45:00|26.79|24.39|26.52|24.12|26.84|24.44|26.28|23.88|0
1659012600000|2022-07-28 12:50:00|26.55|24.15|26.53|24.13|26.96|24.56|26.36|23.96|0
1659012900000|2022-07-28 12:55:00|26.55|24.15|26.85|24.45|26.96|24.56|26.55|24.15|0
1659013200000|2022-07-28 13:00:00|26.86|24.46|26.95|24.55|27.06|24.66|26.8|24.4|0
1659013500000|2022-07-28 13:05:00|26.94|24.54|26.88|24.48|27.04|24.64|26.78|24.38|0
1659013800000|2022-07-28 13:10:00|26.89|24.49|26.64|24.24|26.93|24.53|26.61|24.21|0
1659014100000|2022-07-28 13:15:00|26.65|24.25|26.43|24.03|26.7|24.3|26.42|24.02|0
1659014400000|2022-07-28 13:20:00|26.46|24.06|26.37|23.97|26.48|24.08|26.32|23.92|0
1659014700000|2022-07-28 13:25:00|26.38|23.98|26.21|23.81|26.47|24.07|26.07|23.67|0
1659015000000|2022-07-28 13:30:00|26.15|23.75|26.33|23.93|26.36|23.96|25.64|23.24|0
1659015300000|2022-07-28 13:35:00|26.3|23.9|26.51|24.11|26.53|24.13|26.03|23.63|0
1659015600000|2022-07-28 13:40:00|26.53|24.13|27.48|25.08|27.51|25.11|26.41|24.01|0
1659015900000|2022-07-28 13:45:00|27.49|25.09|27.92|25.52|28.2|25.8|27.43|25.03|0
1659016200000|2022-07-28 13:50:00|27.93|25.53|28.67|26.27|28.91|26.51|27.87|25.47|0
1659016500000|2022-07-28 13:55:00|28.68|26.28|28.25|25.85|28.72|26.32|28.13|25.73|0
1659016800000|2022-07-28 14:00:00|28.23|25.83|27.96|25.56|28.23|25.83|27.8|25.4|0
1659017100000|2022-07-28 14:05:00|28.04|25.64|28.55|26.15|28.78|26.38|27.91|25.51|0
1659017400000|2022-07-28 14:10:00|28.48|26.08|28.51|26.11|28.85|26.45|28.26|25.86|0
1659017700000|2022-07-28 14:15:00|28.53|26.13|28.32|25.92|28.56|26.16|28|25.6|0
1659018000000|2022-07-28 14:20:00|28.3|25.9|28.53|26.13|28.85|26.45|28.21|25.81|0
1659018300000|2022-07-28 14:25:00|28.48|26.08|28.44|26.04|28.87|26.47|28.31|25.91|0
1659018600000|2022-07-28 14:30:00|28.5|26.1|28.26|25.86|28.6|26.2|28.16|25.76|0
1659018900000|2022-07-28 14:35:00|28.23|25.83|27.52|25.12|28.23|25.83|27.15|24.75|0
1659019200000|2022-07-28 14:40:00|27.57|25.17|27.26|24.86|27.64|25.24|27.26|24.86|0
1659019500000|2022-07-28 14:45:00|27.23|24.83|26.51|24.11|27.31|24.91|26.49|24.09|0
1659019800000|2022-07-28 14:50:00|26.52|24.12|26.72|24.32|27.09|24.69|26.38|23.98|0
1659020100000|2022-07-28 14:55:00|26.79|24.39|26.33|23.93|26.8|24.4|26.31|23.91|0
1659020400000|2022-07-28 15:00:00|26.31|23.91|25.98|23.58|26.42|24.02|25.8|23.4|0
1659020700000|2022-07-28 15:05:00|26|23.6|25.9|23.5|26|23.6|25.72|23.32|0
1659021000000|2022-07-28 15:10:00|25.87|23.47|25.61|23.21|26.03|23.63|25.61|23.21|0
1659021300000|2022-07-28 15:15:00|25.6|23.2|25.49|23.09|25.79|23.39|25.44|23.04|0
1659021600000|2022-07-28 15:20:00|25.47|23.07|24.82|22.45|25.59|23.19|24.74|22.38|0
1659021900000|2022-07-28 15:25:00|24.79|22.43|24.91|22.54|25.67|23.27|24.62|22.27|0
1659022200000|2022-07-28 15:30:00|24.83|22.47|25.05|22.67|25.27|22.87|24.8|22.44|0
1659022500000|2022-07-28 15:35:00|25.04|22.65|25|22.62|25.19|22.79|24.9|22.52|0
1659022800000|2022-07-28 15:40:00|24.99|22.61|24.58|22.24|25.08|22.69|24.58|22.24|0
1659023100000|2022-07-28 15:45:00|24.6|22.26|24.66|22.31|24.83|22.47|24.49|22.16|0
1659023400000|2022-07-28 15:50:00|24.63|22.28|24.89|22.52|24.96|22.58|24.53|22.2|0
1659023700000|2022-07-28 15:55:00|24.92|22.55|25.23|22.83|25.25|22.85|24.88|22.51|0
1659024000000|2022-07-28 16:00:00|25.22|22.82|25.06|22.67|25.22|22.82|25.05|22.66|0
1659024300000|2022-07-28 16:05:00|25.05|22.66|25.22|22.82|25.26|22.86|25.01|22.63|0
1659024600000|2022-07-28 16:10:00|25.2|22.8|25.03|22.64|25.22|22.82|24.92|22.55|0
1659024900000|2022-07-28 16:15:00|25.01|22.63|25.06|22.67|25.23|22.83|24.96|22.59|0
1659025200000|2022-07-28 16:20:00|25.12|22.73|24.66|22.32|25.14|22.74|24.66|22.32|0
1659025500000|2022-07-28 16:25:00|24.65|22.3|24.87|22.5|24.93|22.56|24.57|22.23|0
1659025800000|2022-07-28 16:30:00|24.85|22.49|25.01|22.63|25.23|22.83|24.82|22.46|0
1659026100000|2022-07-28 16:35:00|25.02|22.64|24.93|22.55|25.12|22.72|24.87|22.5|0
1659026400000|2022-07-28 16:40:00|24.94|22.57|24.96|22.58|25.08|22.69|24.93|22.55|0
1659026700000|2022-07-28 16:45:00|24.97|22.59|24.99|22.61|25.02|22.64|24.79|22.42|0
1659027000000|2022-07-28 16:50:00|24.97|22.59|24.74|22.38|25.1|22.71|24.74|22.38|0
1659027300000|2022-07-28 16:55:00|24.75|22.39|24.94|22.56|24.94|22.56|24.72|22.37|0
1659027600000|2022-07-28 17:00:00|24.95|22.58|25.06|22.67|25.23|22.83|24.89|22.52|0
1659027900000|2022-07-28 17:05:00|25.08|22.69|24.89|22.52|25.19|22.79|24.89|22.52|0
1659028200000|2022-07-28 17:10:00|24.87|22.5|24.67|22.32|24.95|22.57|24.62|22.28|0
1659028500000|2022-07-28 17:15:00|24.69|22.33|24.37|22.05|24.87|22.5|24.37|22.05|0
1659028800000|2022-07-28 17:20:00|24.36|22.04|24.19|21.88|24.4|22.08|24.07|21.77|0
1659029100000|2022-07-28 17:25:00|24.16|21.86|24.03|21.75|24.23|21.93|24|21.72|0
1659029400000|2022-07-28 17:30:00|24|21.72|23.84|21.57|24.05|21.76|23.84|21.57|0
1659029700000|2022-07-28 17:35:00|23.82|21.55|24.56|22.22|24.56|22.22|23.58|21.34|0
1659030000000|2022-07-28 17:40:00|24.55|22.21|24.07|21.78|24.55|22.21|23.92|21.64|0
1659030300000|2022-07-28 17:45:00|24.08|21.79|23.95|21.67|24.16|21.86|23.9|21.63|0
1659030600000|2022-07-28 17:50:00|23.96|21.68|23.98|21.69|24.08|21.79|23.9|21.63|0
1659030900000|2022-07-28 17:55:00|23.96|21.68|23.84|21.57|23.96|21.68|23.72|21.46|0
1659031200000|2022-07-28 18:00:00|23.87|21.6|24.37|22.05|24.42|22.09|23.86|21.58|0
1659031500000|2022-07-28 18:05:00|24.39|22.06|24.54|22.2|24.62|22.27|24.37|22.05|0
1659031800000|2022-07-28 18:10:00|24.51|22.17|24.52|22.19|24.63|22.28|24.4|22.08|0
1659032100000|2022-07-28 18:15:00|24.54|22.2|24.35|22.03|24.54|22.2|24.26|21.95|0
1659032400000|2022-07-28 18:20:00|24.37|22.05|24.37|22.05|24.5|22.17|24.35|22.03|0
1659032700000|2022-07-28 18:25:00|24.35|22.03|24.35|22.03|24.44|22.11|24.31|21.99|0
1659033000000|2022-07-28 18:30:00|24.37|22.04|24.36|22.04|24.52|22.18|24.29|21.98|0
1659033300000|2022-07-28 18:35:00|24.35|22.03|24.29|21.97|24.41|22.08|24.27|21.96|0
1659033600000|2022-07-28 18:40:00|24.26|21.95|24.24|21.93|24.29|21.97|24.18|21.88|0
1659033900000|2022-07-28 18:45:00|24.26|21.95|24.21|21.9|24.3|21.99|24.19|21.89|0
1659034200000|2022-07-28 18:50:00|24.19|21.89|24.09|21.79|24.33|22.01|24.09|21.79|0
1659034500000|2022-07-28 18:55:00|24.07|21.78|24.13|21.83|24.27|21.96|24.06|21.77|0
1659034800000|2022-07-28 19:00:00|24.1|21.81|23.98|21.7|24.21|21.9|23.92|21.64|0
1659035100000|2022-07-28 19:05:00|23.96|21.68|24.07|21.78|24.23|21.93|23.79|21.52|0
1659035400000|2022-07-28 19:10:00|24.05|21.76|24.13|21.83|24.28|21.97|24.04|21.75|0
1659035700000|2022-07-28 19:15:00|24.11|21.82|24.14|21.84|24.35|22.03|24.08|21.79|0
1659036000000|2022-07-28 19:20:00|24.13|21.83|24.02|21.73|24.13|21.83|23.96|21.68|0
1659036300000|2022-07-28 19:25:00|24|21.72|23.97|21.69|24.12|21.83|23.94|21.66|0
1659036600000|2022-07-28 19:30:00|23.99|21.7|24.37|22.05|24.38|22.06|23.99|21.7|0
1659036900000|2022-07-28 19:35:00|24.35|22.03|24.58|22.24|24.72|22.36|24.32|22.01|0
1659037200000|2022-07-28 19:40:00|24.57|22.23|24.67|22.32|24.78|22.42|24.55|22.21|0
1659037500000|2022-07-28 19:45:00|24.7|22.35|24.47|22.14|24.82|22.46|24.46|22.13|0
1659037800000|2022-07-28 19:50:00|24.41|22.09|24.21|21.9|24.55|22.21|24.15|21.85|0
1659038100000|2022-07-28 19:55:00|24.24|21.93|24.52|21.64|24.52|22.1|24.1|21.6|0
1659038400000|2022-07-28 20:00:00|24.57|21.69|24.44|21.56|24.67|21.79|23.74|20.86|0
1659038700000|2022-07-28 20:05:00|24.42|21.54|24.21|21.91|24.42|21.93|23.99|21.35|0
1659039000000|2022-07-28 20:10:00|24.24|21.93|24.3|21.99|24.35|22.03|24.14|21.84|0
1659039300000|2022-07-28 20:15:00|24.24|21.93|24.11|21.82|24.29|21.97|24.08|21.78|0
1659039600000|2022-07-28 20:20:00|24.12|21.84|24.21|21.9|24.21|21.9|24.08|21.78|0
1659039900000|2022-07-28 20:25:00|24.19|21.89|24.03|21.74|24.25|21.94|24.01|21.73|0
1659040200000|2022-07-28 20:30:00|24.41|22.09|23.31|21.09|24.41|22.09|23.21|21|0
1659040500000|2022-07-28 20:35:00|23.3|21.08|22.82|20.64|23.32|21.1|22.56|20.41|0
1659040800000|2022-07-28 20:40:00|22.8|20.63|22.79|20.62|22.87|20.7|22.7|20.54|0
1659041100000|2022-07-28 20:45:00|22.8|20.63|22.7|20.54|22.87|20.69|22.65|20.5|0
1659041400000|2022-07-28 20:50:00|22.72|20.55|22.79|20.62|22.81|20.64|22.7|20.54|0
1659041700000|2022-07-28 20:55:00|22.8|20.63|22.86|20.69|22.88|20.7|22.74|20.57|0
1659042000000|2022-07-28 21:00:00|22.87|20.68|22.78|20.61|22.87|20.69|22.77|20.6|0
1659042300000|2022-07-28 21:05:00|22.76|20.6|22.86|20.68|22.87|20.69|22.76|20.6|0
1659042600000|2022-07-28 21:10:00|22.81|20.64|22.86|20.68|22.86|20.68|22.77|20.6|0
1659042900000|2022-07-28 21:15:00|22.87|20.69|22.86|20.69|22.88|20.7|22.82|20.65|0
1659043200000|2022-07-28 21:20:00|22.85|20.68|22.91|20.73|22.91|20.73|22.84|20.67|0
1659043500000|2022-07-28 21:25:00|22.9|20.72|22.97|20.78|23|20.81|22.9|20.72|0
1659043800000|2022-07-28 21:30:00|23|20.81|22.91|20.73|23|20.81|22.88|20.7|0
1659044100000|2022-07-28 21:35:00|22.92|20.74|22.95|20.76|22.96|20.77|22.92|20.74|0
1659044400000|2022-07-28 21:40:00|22.96|20.77|22.88|20.7|22.96|20.77|22.88|20.7|0
1659044700000|2022-07-28 21:45:00|22.87|20.71|23.02|20.83|23.03|20.83|22.87|20.69|0
1659045000000|2022-07-28 21:50:00|23.01|20.82|23|20.81|23.03|20.84|23|20.81|0
1659045300000|2022-07-28 21:55:00|22.99|20.8|22.97|20.78|23|20.81|22.93|20.75|0
1659045600000|2022-07-28 22:00:00|23.11|20.91|23.51|21.27|23.58|21.33|23.11|20.91|0
1659045900000|2022-07-28 22:05:00|23.48|21.24|23.35|21.13|23.5|21.26|23.32|21.1|0
1659046200000|2022-07-28 22:10:00|23.33|21.12|23.24|21.03|23.4|21.17|23.24|21.03|0
1659046500000|2022-07-28 22:15:00|23.26|21.04|23.42|21.19|23.42|21.19|23.24|21.03|0
1659046800000|2022-07-28 22:20:00|23.4|21.17|23.49|21.25|23.53|21.29|23.4|21.17|0
1659047100000|2022-07-28 22:25:00|23.48|21.24|23.38|21.16|23.49|21.25|23.38|21.16|0
1659047400000|2022-07-28 22:30:00|23.37|21.15|23.46|21.22|23.46|21.22|23.36|21.13|0
1659047700000|2022-07-28 22:35:00|23.44|21.21|23.48|21.25|23.5|21.26|23.4|21.17|0
1659048000000|2022-07-28 22:40:00|23.47|21.24|23.42|21.19|23.51|21.27|23.42|21.19|0
1659048300000|2022-07-28 22:45:00|23.43|21.2|23.57|21.32|23.57|21.32|23.43|21.2|0
1659048600000|2022-07-28 22:50:00|23.55|21.31|23.66|21.4|23.7|21.44|23.55|21.31|0
1659048900000|2022-07-28 22:55:00|23.67|21.42|23.62|21.37|23.73|21.47|23.57|21.32|0
1659049200000|2022-07-28 23:00:00|23.61|21.36|23.67|21.41|23.68|21.43|23.6|21.35|0
1659049500000|2022-07-28 23:05:00|23.66|21.4|23.71|21.45|23.74|21.48|23.65|21.4|0
1659049800000|2022-07-28 23:10:00|23.7|21.44|23.71|21.45|23.72|21.46|23.68|21.43|0
1659050100000|2022-07-28 23:15:00|23.68|21.42|23.74|21.48|23.77|21.5|23.66|21.41|0
1659050400000|2022-07-28 23:20:00|23.72|21.46|23.72|21.46|23.78|21.52|23.63|21.38|0
1659050700000|2022-07-28 23:25:00|23.71|21.45|23.54|21.3|23.71|21.45|23.53|21.29|0
1659051000000|2022-07-28 23:30:00|23.56|21.31|23.57|21.33|23.58|21.33|23.54|21.3|0
1659051300000|2022-07-28 23:35:00|23.59|21.34|23.57|21.33|23.63|21.38|23.51|21.27|0
1659051600000|2022-07-28 23:40:00|23.56|21.31|23.55|21.31|23.6|21.35|23.55|21.31|0
1659051900000|2022-07-28 23:45:00|23.54|21.3|23.51|21.27|23.6|21.35|23.49|21.26|0
1659052200000|2022-07-28 23:50:00|23.49|21.26|23.48|21.24|23.55|21.31|23.44|21.2|0
1659052500000|2022-07-28 23:55:00|23.49|21.25|23.54|21.29|23.54|21.29|23.46|21.22|0
1658966400000|2022-07-28 00:00:00|26.93|24.37|27|24.43|27.02|24.44|26.77|24.22|0
1658966700000|2022-07-28 00:05:00|26.98|24.41|27.05|24.47|27.06|24.49|26.86|24.3|0
1658967000000|2022-07-28 00:10:00|27.03|24.46|27.1|24.52|27.13|24.55|27.01|24.44|0
1658967300000|2022-07-28 00:15:00|27.11|24.53|27.15|24.56|27.16|24.58|27.1|24.52|0
1658967600000|2022-07-28 00:20:00|27.13|24.55|27.2|24.61|27.2|24.61|27.11|24.53|0
1658967900000|2022-07-28 00:25:00|27.18|24.59|27.31|24.71|27.31|24.71|27.11|24.53|0
1658968200000|2022-07-28 00:30:00|27.3|24.7|27.15|24.57|27.31|24.71|27.15|24.57|0
1658968500000|2022-07-28 00:35:00|27.16|24.58|27.19|24.6|27.23|24.63|27.14|24.56|0
1658968800000|2022-07-28 00:40:00|27.2|24.61|27.24|24.65|27.26|24.66|27.17|24.59|0
1658969100000|2022-07-28 00:45:00|27.26|24.66|27.19|24.6|27.33|24.72|27.17|24.58|0
1658969400000|2022-07-28 00:50:00|27.21|24.62|27.16|24.58|27.21|24.62|27.1|24.52|0
1658969700000|2022-07-28 00:55:00|27.15|24.57|27.14|24.55|27.18|24.59|27.12|24.54|0
1658970000000|2022-07-28 01:00:00|27.12|24.54|27.13|24.54|27.25|24.66|27.08|24.51|0
1658970300000|2022-07-28 01:05:00|27.12|24.53|27.07|24.49|27.13|24.55|27.03|24.46|0
1658970600000|2022-07-28 01:10:00|27.06|24.48|27.11|24.53|27.12|24.54|27.03|24.46|0
1658970900000|2022-07-28 01:15:00|27.1|24.52|27.03|24.45|27.17|24.58|27.01|24.44|0
1658971200000|2022-07-28 01:20:00|27.05|24.47|27.2|24.61|27.21|24.62|27.05|24.47|0
1658971500000|2022-07-28 01:25:00|27.21|24.62|27.18|24.59|27.21|24.62|27.15|24.56|0
1658971800000|2022-07-28 01:30:00|27.2|24.61|26.99|24.42|27.2|24.61|26.97|24.4|0
1658972100000|2022-07-28 01:35:00|27.01|24.44|27.04|24.46|27.13|24.54|26.97|24.4|0
1658972400000|2022-07-28 01:40:00|27.02|24.45|27.14|24.56|27.16|24.57|27.02|24.45|0
1658972700000|2022-07-28 01:45:00|27.12|24.54|27.07|24.49|27.16|24.57|27.04|24.46|0
1658973000000|2022-07-28 01:50:00|27.06|24.46|27.04|24.46|27.09|24.51|27.02|24.45|0
1658973300000|2022-07-28 01:55:00|27.02|24.45|26.93|24.36|27.05|24.48|26.9|24.34|0
1658973600000|2022-07-28 02:00:00|26.92|24.35|26.98|24.41|27.02|24.44|26.92|24.35|0
1658973900000|2022-07-28 02:05:00|26.96|24.39|27|24.43|27.02|24.44|26.93|24.37|0
1658974200000|2022-07-28 02:10:00|26.99|24.42|26.96|24.4|27|24.43|26.92|24.36|0
1658974500000|2022-07-28 02:15:00|26.95|24.39|26.95|24.39|26.98|24.41|26.93|24.36|0
1658974800000|2022-07-28 02:20:00|26.94|24.38|26.99|24.42|27.01|24.44|26.93|24.36|0
1658975100000|2022-07-28 02:25:00|26.98|24.41|26.96|24.39|26.99|24.42|26.94|24.38|0
1658975400000|2022-07-28 02:30:00|26.95|24.38|26.87|24.31|26.99|24.42|26.86|24.3|0
1658975700000|2022-07-28 02:35:00|26.86|24.3|26.76|24.21|26.86|24.31|26.74|24.19|0
1658976000000|2022-07-28 02:40:00|26.75|24.19|26.77|24.22|26.8|24.24|26.72|24.18|0
1658976300000|2022-07-28 02:45:00|26.78|24.23|27.78|25.14|27.78|25.14|26.75|24.21|0
1658976600000|2022-07-28 02:50:00|27.77|25.12|27.82|25.17|27.85|25.2|27.77|25.12|0
1658976900000|2022-07-28 02:55:00|27.83|25.18|27.81|25.16|27.85|25.2|27.8|25.15|0
1658977200000|2022-07-28 03:00:00|27.8|25.15|27.85|25.2|27.88|25.23|27.8|25.15|0
1658977500000|2022-07-28 03:05:00|27.83|25.18|27.85|25.2|27.87|25.21|27.83|25.18|0
1658977800000|2022-07-28 03:10:00|27.83|25.18|27.83|25.18|27.85|25.19|27.81|25.16|0
1658978100000|2022-07-28 03:15:00|27.85|25.19|27.91|25.26|27.93|25.27|27.85|25.19|0
1658978400000|2022-07-28 03:20:00|27.93|25.25|27.91|25.25|27.98|25.32|27.91|25.25|0
1658978700000|2022-07-28 03:25:00|27.92|25.26|27.95|25.28|27.96|25.3|27.91|25.25|0
1658979000000|2022-07-28 03:30:00|27.93|25.27|27.97|25.31|28.01|25.35|27.93|25.27|0
1658979300000|2022-07-28 03:35:00|27.96|25.3|27.93|25.27|28|25.33|27.93|25.27|0
1658979600000|2022-07-28 03:40:00|27.94|25.28|27.91|25.25|27.98|25.31|27.91|25.25|0
1658979900000|2022-07-28 03:45:00|27.9|25.24|28.01|25.34|28.03|25.36|27.9|25.24|0
1658980200000|2022-07-28 03:50:00|28|25.33|28.11|25.43|28.15|25.47|27.99|25.33|0
1658980500000|2022-07-28 03:55:00|28.09|25.42|28.09|25.42|28.12|25.44|28.02|25.35|0
1658980800000|2022-07-28 04:00:00|28.07|25.4|28.07|25.4|28.09|25.42|28.02|25.35|0
1658981100000|2022-07-28 04:05:00|28.09|25.42|28.05|25.38|28.09|25.42|28.05|25.38|0
1658981400000|2022-07-28 04:10:00|28.07|25.4|28.07|25.4|28.11|25.43|28.05|25.38|0
1658981700000|2022-07-28 04:15:00|28.09|25.41|28.09|25.41|28.11|25.43|28.06|25.39|0
1658982000000|2022-07-28 04:20:00|28.07|25.4|28.07|25.39|28.09|25.41|28.05|25.38|0
1658982300000|2022-07-28 04:25:00|28.05|25.38|28.05|25.38|28.08|25.41|28.05|25.38|0
1658982600000|2022-07-28 04:30:00|28.12|25.44|28.08|25.41|28.17|25.49|28.05|25.38|0
1658982900000|2022-07-28 04:35:00|28.09|25.42|28.05|25.38|28.1|25.42|28.01|25.34|0
1658983200000|2022-07-28 04:40:00|28.04|25.37|28.03|25.36|28.06|25.39|28.01|25.34|0
1658983500000|2022-07-28 04:45:00|28.01|25.34|28.01|25.34|28.04|25.37|27.99|25.33|0
1658983800000|2022-07-28 04:50:00|27.99|25.33|28.02|25.36|28.04|25.37|27.99|25.33|0
1658984100000|2022-07-28 04:55:00|28.01|25.34|28.04|25.37|28.04|25.37|28.01|25.34|0
1658984400000|2022-07-28 05:00:00|28.02|25.35|28.02|25.35|28.08|25.4|28.02|25.35|0
1658984700000|2022-07-28 05:05:00|28.03|25.36|28.14|25.46|28.14|25.46|28.02|25.35|0
1658985000000|2022-07-28 05:10:00|28.13|25.45|28.16|25.48|28.16|25.48|28.11|25.43|0
1658985300000|2022-07-28 05:15:00|28.14|25.46|28.16|25.47|28.16|25.48|28.14|25.46|0
1658985600000|2022-07-28 05:20:00|28.17|25.49|28.16|25.47|28.17|25.49|28.14|25.46|0
1658985900000|2022-07-28 05:25:00|28.14|25.46|28.15|25.47|28.17|25.49|28.12|25.44|0
1658986200000|2022-07-28 05:30:00|28.14|25.46|28.03|25.36|28.14|25.46|28.01|25.35|0
1658986500000|2022-07-28 05:35:00|28.01|25.35|28.06|25.39|28.08|25.41|28.01|25.35|0
1658986800000|2022-07-28 05:40:00|28.05|25.38|27.98|25.31|28.06|25.39|27.98|25.31|0
1658987100000|2022-07-28 05:45:00|27.99|25.33|27.9|25.24|28.01|25.34|27.89|25.23|0
1658987400000|2022-07-28 05:50:00|27.92|25.26|27.92|25.26|27.94|25.28|27.91|25.25|0
1658987700000|2022-07-28 05:55:00|27.93|25.27|27.9|25.25|27.97|25.31|27.87|25.21|0
1658988000000|2022-07-28 06:00:00|27.89|25.23|27.75|25.1|27.9|25.25|27.73|25.09|0
1658988300000|2022-07-28 06:05:00|27.76|25.12|27.8|25.15|27.88|25.23|27.75|25.1|0
1658988600000|2022-07-28 06:10:00|27.79|25.14|27.78|25.13|27.83|25.18|27.74|25.1|0
1658988900000|2022-07-28 06:15:00|27.76|25.12|27.67|25.04|27.78|25.13|27.65|25.02|0
1658989200000|2022-07-28 06:20:00|27.69|25.05|27.66|25.02|27.76|25.12|27.57|24.95|0
1658989500000|2022-07-28 06:25:00|27.64|25.01|27.72|25.08|27.78|25.13|27.64|25.01|0
1658989800000|2022-07-28 06:30:00|27.73|25.09|27.77|25.13|27.79|25.14|27.65|25.02|0
1658990100000|2022-07-28 06:35:00|27.76|25.11|27.62|24.99|27.8|25.15|27.62|24.99|0
1658990400000|2022-07-28 06:40:00|27.6|24.97|27.68|25.05|27.7|25.06|27.6|24.97|0
1658990700000|2022-07-28 06:45:00|27.7|25.06|27.77|25.12|27.84|25.19|27.7|25.06|0
1658991000000|2022-07-28 06:50:00|27.78|25.13|27.87|25.22|27.89|25.23|27.77|25.12|0
1658991300000|2022-07-28 06:55:00|27.89|25.23|27.83|25.18|27.89|25.23|27.8|25.15|0
1658991600000|2022-07-28 07:00:00|27.87|25.21|28|25.33|28.09|25.42|27.82|25.17|0
1658991900000|2022-07-28 07:05:00|27.84|25.44|27.82|25.42|27.9|25.5|27.81|25.41|0
1658992200000|2022-07-28 07:10:00|27.8|25.4|27.65|25.25|27.8|25.4|27.62|25.22|0
1658992500000|2022-07-28 07:15:00|27.66|25.26|27.54|25.14|27.76|25.36|27.54|25.14|0
1658992800000|2022-07-28 07:20:00|27.55|25.15|27.74|25.34|27.74|25.34|27.44|25.04|0
1658993100000|2022-07-28 07:25:00|27.72|25.32|27.77|25.37|27.78|25.38|27.64|25.24|0
1658993400000|2022-07-28 07:30:00|27.8|25.4|27.85|25.45|28|25.6|27.78|25.38|0
1658993700000|2022-07-28 07:35:00|27.86|25.46|27.93|25.53|27.93|25.53|27.76|25.36|0
1658994000000|2022-07-28 07:40:00|27.91|25.51|27.86|25.46|27.91|25.51|27.73|25.33|0
1658994300000|2022-07-28 07:45:00|27.84|25.44|27.82|25.42|27.86|25.46|27.74|25.34|0
1658994600000|2022-07-28 07:50:00|27.81|25.41|27.79|25.39|27.86|25.46|27.78|25.38|0
1658994900000|2022-07-28 07:55:00|27.83|25.43|27.88|25.48|27.94|25.54|27.81|25.41|0
1658995200000|2022-07-28 08:00:00|27.91|25.51|27.91|25.51|28.01|25.61|27.81|25.41|0
1658995500000|2022-07-28 08:05:00|27.92|25.52|28|25.6|28.14|25.74|27.45|25.05|0
1658995800000|2022-07-28 08:10:00|27.99|25.59|27.89|25.49|28.04|25.64|27.84|25.44|0
1658996100000|2022-07-28 08:15:00|27.9|25.5|27.87|25.47|27.95|25.55|27.76|25.36|0
1658996400000|2022-07-28 08:20:00|27.89|25.49|27.83|25.43|27.9|25.5|27.82|25.42|0
1658996700000|2022-07-28 08:25:00|27.87|25.47|27.98|25.58|28|25.6|27.85|25.45|0
1658997000000|2022-07-28 08:30:00|27.97|25.57|28.08|25.68|28.08|25.68|27.97|25.57|0
1658997300000|2022-07-28 08:35:00|28.07|25.67|28.11|25.71|28.11|25.71|28.03|25.63|0
1658997600000|2022-07-28 08:40:00|28.1|25.7|28.05|25.65|28.15|25.75|28.01|25.61|0
1658997900000|2022-07-28 08:45:00|28.03|25.63|28.04|25.64|28.08|25.68|27.98|25.58|0
1658998200000|2022-07-28 08:50:00|28.05|25.65|28.23|25.83|28.28|25.88|28.01|25.61|0
1658998500000|2022-07-28 08:55:00|28.21|25.81|28.22|25.82|28.27|25.87|28.17|25.77|0
1658998800000|2022-07-28 09:00:00|28.21|25.81|28.17|25.77|28.22|25.82|28.12|25.72|0
1658999100000|2022-07-28 09:05:00|28.19|25.79|28.36|25.96|28.36|25.96|28.16|25.76|0
1658999400000|2022-07-28 09:10:00|28.34|25.94|28.42|26.02|28.45|26.05|28.27|25.87|0
1658999700000|2022-07-28 09:15:00|28.44|26.04|28.37|25.97|28.45|26.05|28.35|25.95|0
1659000000000|2022-07-28 09:20:00|28.39|25.99|28.47|26.07|28.5|26.1|28.37|25.97|0
1659000300000|2022-07-28 09:25:00|28.45|26.05|28.4|26|28.47|26.07|28.32|25.92|0
1659000600000|2022-07-28 09:30:00|28.38|25.98|28.35|25.95|28.43|26.03|28.33|25.93|0
1659000900000|2022-07-28 09:35:00|28.37|25.97|28.15|25.75|28.37|25.97|28.13|25.73|0
1659001200000|2022-07-28 09:40:00|28.14|25.74|28.1|25.7|28.18|25.78|28.08|25.68|0
1659001500000|2022-07-28 09:45:00|28.09|25.69|28.09|25.69|28.1|25.7|27.96|25.56|0
1659001800000|2022-07-28 09:50:00|28.08|25.68|28.14|25.74|28.16|25.76|28.03|25.63|0
1659002100000|2022-07-28 09:55:00|28.13|25.73|27.98|25.58|28.13|25.73|27.97|25.57|0
1659002400000|2022-07-28 10:00:00|27.96|25.56|27.96|25.56|28.04|25.64|27.88|25.48|0
1659002700000|2022-07-28 10:05:00|27.94|25.54|28.01|25.61|28.01|25.61|27.91|25.51|0
1659003000000|2022-07-28 10:10:00|27.99|25.59|28.12|25.72|28.12|25.72|27.99|25.59|0
1659003300000|2022-07-28 10:15:00|28.1|25.7|28|25.6|28.1|25.7|27.97|25.57|0
1659003600000|2022-07-28 10:20:00|28.02|25.62|27.97|25.57|28.07|25.67|27.95|25.55|0
1659003900000|2022-07-28 10:25:00|27.98|25.58|27.85|25.45|28.02|25.62|27.84|25.44|0
1659004200000|2022-07-28 10:30:00|27.82|25.42|27.88|25.48|27.9|25.5|27.8|25.4|0
1659004500000|2022-07-28 10:35:00|27.9|25.5|27.78|25.38|27.97|25.57|27.78|25.38|0
1659004800000|2022-07-28 10:40:00|27.77|25.37|27.83|25.43|27.84|25.44|27.77|25.37|0
1659005100000|2022-07-28 10:45:00|27.84|25.44|27.9|25.5|27.95|25.55|27.84|25.44|0
1659005400000|2022-07-28 10:50:00|27.88|25.48|27.89|25.49|27.94|25.54|27.88|25.48|0
1659005700000|2022-07-28 10:55:00|27.88|25.48|27.91|25.51|28.04|25.64|27.87|25.47|0
1659006000000|2022-07-28 11:00:00|27.89|25.49|27.76|25.36|27.89|25.49|27.76|25.36|0
1659006300000|2022-07-28 11:05:00|27.77|25.37|27.73|25.33|27.79|25.39|27.71|25.31|0
1659006600000|2022-07-28 11:10:00|27.71|25.31|27.71|25.31|27.81|25.41|27.69|25.29|0
1659006900000|2022-07-28 11:15:00|27.72|25.32|27.66|25.26|27.75|25.35|27.64|25.24|0
1659007200000|2022-07-28 11:20:00|27.67|25.27|27.72|25.32|27.79|25.39|27.67|25.27|0
1659007500000|2022-07-28 11:25:00|27.74|25.34|27.74|25.34|27.8|25.4|27.66|25.26|0
1659007800000|2022-07-28 11:30:00|27.72|25.32|27.75|25.35|27.8|25.4|27.72|25.32|0
1659008100000|2022-07-28 11:35:00|27.77|25.37|27.77|25.37|27.78|25.38|27.72|25.32|0
1659008400000|2022-07-28 11:40:00|27.78|25.38|27.83|25.43|27.86|25.46|27.78|25.38|0
1659008700000|2022-07-28 11:45:00|27.82|25.42|27.85|25.45|27.85|25.45|27.78|25.38|0
1659009000000|2022-07-28 11:50:00|27.83|25.43|27.81|25.41|27.87|25.47|27.8|25.4|0
1659009300000|2022-07-28 11:55:00|27.83|25.43|27.83|25.43|27.89|25.49|27.83|25.43|0
1659009600000|2022-07-28 12:00:00|27.84|25.44|27.21|24.81|27.94|25.54|27.14|24.74|0
1659009900000|2022-07-28 12:05:00|27.19|24.79|27.24|24.84|27.27|24.87|27.17|24.77|0
1659010200000|2022-07-28 12:10:00|27.22|24.82|27.19|24.79|27.24|24.84|27.16|24.76|0
1659010500000|2022-07-28 12:15:00|27.2|24.8|27.2|24.8|27.28|24.88|27.16|24.76|0
1659010800000|2022-07-28 12:20:00|27.21|24.81|27.14|24.74|27.25|24.85|27.06|24.66|0
1659011100000|2022-07-28 12:25:00|27.15|24.75|27.13|24.73|27.17|24.77|27.07|24.67|0
1659011400000|2022-07-28 12:30:00|27.11|24.71|26.97|24.57|27.74|25.34|26.84|24.44|0
1659011700000|2022-07-28 12:35:00|27|24.6|27.36|24.96|27.47|25.07|26.71|24.31|0
1659012000000|2022-07-28 12:40:00|27.34|24.94|26.77|24.37|27.34|24.94|26.73|24.33|0
1659012300000|2022-07-28 12:45:00|26.79|24.39|26.52|24.12|26.84|24.44|26.28|23.88|0
1659012600000|2022-07-28 12:50:00|26.55|24.15|26.53|24.13|26.96|24.56|26.36|23.96|0
1659012900000|2022-07-28 12:55:00|26.55|24.15|26.85|24.45|26.96|24.56|26.55|24.15|0
1659013200000|2022-07-28 13:00:00|26.86|24.46|26.95|24.55|27.06|24.66|26.8|24.4|0
1659013500000|2022-07-28 13:05:00|26.94|24.54|26.88|24.48|27.04|24.64|26.78|24.38|0
1659013800000|2022-07-28 13:10:00|26.89|24.49|26.64|24.24|26.93|24.53|26.61|24.21|0
1659014100000|2022-07-28 13:15:00|26.65|24.25|26.43|24.03|26.7|24.3|26.42|24.02|0
1659014400000|2022-07-28 13:20:00|26.46|24.06|26.37|23.97|26.48|24.08|26.32|23.92|0
1659014700000|2022-07-28 13:25:00|26.38|23.98|26.21|23.81|26.47|24.07|26.07|23.67|0
1659015000000|2022-07-28 13:30:00|26.15|23.75|26.33|23.93|26.36|23.96|25.64|23.24|0
1659015300000|2022-07-28 13:35:00|26.3|23.9|26.51|24.11|26.53|24.13|26.03|23.63|0
1659015600000|2022-07-28 13:40:00|26.53|24.13|27.48|25.08|27.51|25.11|26.41|24.01|0
1659015900000|2022-07-28 13:45:00|27.49|25.09|27.92|25.52|28.2|25.8|27.43|25.03|0
1659016200000|2022-07-28 13:50:00|27.93|25.53|28.67|26.27|28.91|26.51|27.87|25.47|0
1659016500000|2022-07-28 13:55:00|28.68|26.28|28.25|25.85|28.72|26.32|28.13|25.73|0
1659016800000|2022-07-28 14:00:00|28.23|25.83|27.96|25.56|28.23|25.83|27.8|25.4|0
1659017100000|2022-07-28 14:05:00|28.04|25.64|28.55|26.15|28.78|26.38|27.91|25.51|0
1659017400000|2022-07-28 14:10:00|28.48|26.08|28.51|26.11|28.85|26.45|28.26|25.86|0
1659017700000|2022-07-28 14:15:00|28.53|26.13|28.32|25.92|28.56|26.16|28|25.6|0
1659018000000|2022-07-28 14:20:00|28.3|25.9|28.53|26.13|28.85|26.45|28.21|25.81|0
1659018300000|2022-07-28 14:25:00|28.48|26.08|28.44|26.04|28.87|26.47|28.31|25.91|0
1659018600000|2022-07-28 14:30:00|28.5|26.1|28.26|25.86|28.6|26.2|28.16|25.76|0
1659018900000|2022-07-28 14:35:00|28.23|25.83|27.52|25.12|28.23|25.83|27.15|24.75|0
1659019200000|2022-07-28 14:40:00|27.57|25.17|27.26|24.86|27.64|25.24|27.26|24.86|0
1659019500000|2022-07-28 14:45:00|27.23|24.83|26.51|24.11|27.31|24.91|26.49|24.09|0
1659019800000|2022-07-28 14:50:00|26.52|24.12|26.72|24.32|27.09|24.69|26.38|23.98|0
1659020100000|2022-07-28 14:55:00|26.79|24.39|26.33|23.93|26.8|24.4|26.31|23.91|0
1659020400000|2022-07-28 15:00:00|26.31|23.91|25.98|23.58|26.42|24.02|25.8|23.4|0
1659020700000|2022-07-28 15:05:00|26|23.6|25.9|23.5|26|23.6|25.72|23.32|0
1659021000000|2022-07-28 15:10:00|25.87|23.47|25.61|23.21|26.03|23.63|25.61|23.21|0
1659021300000|2022-07-28 15:15:00|25.6|23.2|25.49|23.09|25.79|23.39|25.44|23.04|0
1659021600000|2022-07-28 15:20:00|25.47|23.07|24.82|22.45|25.59|23.19|24.74|22.38|0
1659021900000|2022-07-28 15:25:00|24.79|22.43|24.91|22.54|25.67|23.27|24.62|22.27|0
1659022200000|2022-07-28 15:30:00|24.83|22.47|25.05|22.67|25.27|22.87|24.8|22.44|0
1659022500000|2022-07-28 15:35:00|25.04|22.65|25|22.62|25.19|22.79|24.9|22.52|0
1659022800000|2022-07-28 15:40:00|24.99|22.61|24.58|22.24|25.08|22.69|24.58|22.24|0
1659023100000|2022-07-28 15:45:00|24.6|22.26|24.66|22.31|24.83|22.47|24.49|22.16|0
1659023400000|2022-07-28 15:50:00|24.63|22.28|24.89|22.52|24.96|22.58|24.53|22.2|0
1659023700000|2022-07-28 15:55:00|24.92|22.55|25.23|22.83|25.25|22.85|24.88|22.51|0
1659024000000|2022-07-28 16:00:00|25.22|22.82|25.06|22.67|25.22|22.82|25.05|22.66|0
1659024300000|2022-07-28 16:05:00|25.05|22.66|25.22|22.82|25.26|22.86|25.01|22.63|0
1659024600000|2022-07-28 16:10:00|25.2|22.8|25.03|22.64|25.22|22.82|24.92|22.55|0
1659024900000|2022-07-28 16:15:00|25.01|22.63|25.06|22.67|25.23|22.83|24.96|22.59|0
1659025200000|2022-07-28 16:20:00|25.12|22.73|24.66|22.32|25.14|22.74|24.66|22.32|0
1659025500000|2022-07-28 16:25:00|24.65|22.3|24.87|22.5|24.93|22.56|24.57|22.23|0
1659025800000|2022-07-28 16:30:00|24.85|22.49|25.01|22.63|25.23|22.83|24.82|22.46|0
1659026100000|2022-07-28 16:35:00|25.02|22.64|24.93|22.55|25.12|22.72|24.87|22.5|0
1659026400000|2022-07-28 16:40:00|24.94|22.57|24.96|22.58|25.08|22.69|24.93|22.55|0
1659026700000|2022-07-28 16:45:00|24.97|22.59|24.99|22.61|25.02|22.64|24.79|22.42|0
1659027000000|2022-07-28 16:50:00|24.97|22.59|24.74|22.38|25.1|22.71|24.74|22.38|0
1659027300000|2022-07-28 16:55:00|24.75|22.39|24.94|22.56|24.94|22.56|24.72|22.37|0
1659027600000|2022-07-28 17:00:00|24.95|22.58|25.06|22.67|25.23|22.83|24.89|22.52|0
1659027900000|2022-07-28 17:05:00|25.08|22.69|24.89|22.52|25.19|22.79|24.89|22.52|0
1659028200000|2022-07-28 17:10:00|24.87|22.5|24.67|22.32|24.95|22.57|24.62|22.28|0
1659028500000|2022-07-28 17:15:00|24.69|22.33|24.37|22.05|24.87|22.5|24.37|22.05|0
1659028800000|2022-07-28 17:20:00|24.36|22.04|24.19|21.88|24.4|22.08|24.07|21.77|0
1659029100000|2022-07-28 17:25:00|24.16|21.86|24.03|21.75|24.23|21.93|24|21.72|0
1659029400000|2022-07-28 17:30:00|24|21.72|23.84|21.57|24.05|21.76|23.84|21.57|0
1659029700000|2022-07-28 17:35:00|23.82|21.55|24.56|22.22|24.56|22.22|23.58|21.34|0
1659030000000|2022-07-28 17:40:00|24.55|22.21|24.07|21.78|24.55|22.21|23.92|21.64|0
1659030300000|2022-07-28 17:45:00|24.08|21.79|23.95|21.67|24.16|21.86|23.9|21.63|0
1659030600000|2022-07-28 17:50:00|23.96|21.68|23.98|21.69|24.08|21.79|23.9|21.63|0
1659030900000|2022-07-28 17:55:00|23.96|21.68|23.84|21.57|23.96|21.68|23.72|21.46|0
1659031200000|2022-07-28 18:00:00|23.87|21.6|24.37|22.05|24.42|22.09|23.86|21.58|0
1659031500000|2022-07-28 18:05:00|24.39|22.06|24.54|22.2|24.62|22.27|24.37|22.05|0
1659031800000|2022-07-28 18:10:00|24.51|22.17|24.52|22.19|24.63|22.28|24.4|22.08|0
1659032100000|2022-07-28 18:15:00|24.54|22.2|24.35|22.03|24.54|22.2|24.26|21.95|0
1659032400000|2022-07-28 18:20:00|24.37|22.05|24.37|22.05|24.5|22.17|24.35|22.03|0
1659032700000|2022-07-28 18:25:00|24.35|22.03|24.35|22.03|24.44|22.11|24.31|21.99|0
1659033000000|2022-07-28 18:30:00|24.37|22.04|24.36|22.04|24.52|22.18|24.29|21.98|0
1659033300000|2022-07-28 18:35:00|24.35|22.03|24.29|21.97|24.41|22.08|24.27|21.96|0
1659033600000|2022-07-28 18:40:00|24.26|21.95|24.24|21.93|24.29|21.97|24.18|21.88|0
1659033900000|2022-07-28 18:45:00|24.26|21.95|24.21|21.9|24.3|21.99|24.19|21.89|0
1659034200000|2022-07-28 18:50:00|24.19|21.89|24.09|21.79|24.33|22.01|24.09|21.79|0
1659034500000|2022-07-28 18:55:00|24.07|21.78|24.13|21.83|24.27|21.96|24.06|21.77|0
1659034800000|2022-07-28 19:00:00|24.1|21.81|23.98|21.7|24.21|21.9|23.92|21.64|0
1659035100000|2022-07-28 19:05:00|23.96|21.68|24.07|21.78|24.23|21.93|23.79|21.52|0
1659035400000|2022-07-28 19:10:00|24.05|21.76|24.13|21.83|24.28|21.97|24.04|21.75|0
1659035700000|2022-07-28 19:15:00|24.11|21.82|24.14|21.84|24.35|22.03|24.08|21.79|0
1659036000000|2022-07-28 19:20:00|24.13|21.83|24.02|21.73|24.13|21.83|23.96|21.68|0
1659036300000|2022-07-28 19:25:00|24|21.72|23.97|21.69|24.12|21.83|23.94|21.66|0
1659036600000|2022-07-28 19:30:00|23.99|21.7|24.37|22.05|24.38|22.06|23.99|21.7|0
1659036900000|2022-07-28 19:35:00|24.35|22.03|24.58|22.24|24.72|22.36|24.32|22.01|0
1659037200000|2022-07-28 19:40:00|24.57|22.23|24.67|22.32|24.78|22.42|24.55|22.21|0
1659037500000|2022-07-28 19:45:00|24.7|22.35|24.47|22.14|24.82|22.46|24.46|22.13|0
1659037800000|2022-07-28 19:50:00|24.41|22.09|24.21|21.9|24.55|22.21|24.15|21.85|0
1659038100000|2022-07-28 19:55:00|24.24|21.93|24.52|21.64|24.52|22.1|24.1|21.6|0
1659038400000|2022-07-28 20:00:00|24.57|21.69|24.44|21.56|24.67|21.79|23.74|20.86|0
1659038700000|2022-07-28 20:05:00|24.42|21.54|24.21|21.91|24.42|21.93|23.99|21.35|0
1659039000000|2022-07-28 20:10:00|24.24|21.93|24.3|21.99|24.35|22.03|24.14|21.84|0
1659039300000|2022-07-28 20:15:00|24.24|21.93|24.11|21.82|24.29|21.97|24.08|21.78|0
1659039600000|2022-07-28 20:20:00|24.12|21.84|24.21|21.9|24.21|21.9|24.08|21.78|0
1659039900000|2022-07-28 20:25:00|24.19|21.89|24.03|21.74|24.25|21.94|24.01|21.73|0
1659040200000|2022-07-28 20:30:00|24.41|22.09|23.31|21.09|24.41|22.09|23.21|21|0
1659040500000|2022-07-28 20:35:00|23.3|21.08|22.82|20.64|23.32|21.1|22.56|20.41|0
1659040800000|2022-07-28 20:40:00|22.8|20.63|22.79|20.62|22.87|20.7|22.7|20.54|0
1659041100000|2022-07-28 20:45:00|22.8|20.63|22.7|20.54|22.87|20.69|22.65|20.5|0
1659041400000|2022-07-28 20:50:00|22.72|20.55|22.79|20.62|22.81|20.64|22.7|20.54|0
1659041700000|2022-07-28 20:55:00|22.8|20.63|22.86|20.69|22.88|20.7|22.74|20.57|0
1659042000000|2022-07-28 21:00:00|22.87|20.68|22.78|20.61|22.87|20.69|22.77|20.6|0
1659042300000|2022-07-28 21:05:00|22.76|20.6|22.86|20.68|22.87|20.69|22.76|20.6|0
1659042600000|2022-07-28 21:10:00|22.81|20.64|22.86|20.68|22.86|20.68|22.77|20.6|0
1659042900000|2022-07-28 21:15:00|22.87|20.69|22.86|20.69|22.88|20.7|22.82|20.65|0
1659043200000|2022-07-28 21:20:00|22.85|20.68|22.91|20.73|22.91|20.73|22.84|20.67|0
1659043500000|2022-07-28 21:25:00|22.9|20.72|22.97|20.78|23|20.81|22.9|20.72|0
1659043800000|2022-07-28 21:30:00|23|20.81|22.91|20.73|23|20.81|22.88|20.7|0
1659044100000|2022-07-28 21:35:00|22.92|20.74|22.95|20.76|22.96|20.77|22.92|20.74|0
1659044400000|2022-07-28 21:40:00|22.96|20.77|22.88|20.7|22.96|20.77|22.88|20.7|0
1659044700000|2022-07-28 21:45:00|22.87|20.71|23.02|20.83|23.03|20.83|22.87|20.69|0
1659045000000|2022-07-28 21:50:00|23.01|20.82|23|20.81|23.03|20.84|23|20.81|0
1659045300000|2022-07-28 21:55:00|22.99|20.8|22.97|20.78|23|20.81|22.93|20.75|0
1659045600000|2022-07-28 22:00:00|23.11|20.91|23.51|21.27|23.58|21.33|23.11|20.91|0
1659045900000|2022-07-28 22:05:00|23.48|21.24|23.35|21.13|23.5|21.26|23.32|21.1|0
1659046200000|2022-07-28 22:10:00|23.33|21.12|23.24|21.03|23.4|21.17|23.24|21.03|0
1659046500000|2022-07-28 22:15:00|23.26|21.04|23.42|21.19|23.42|21.19|23.24|21.03|0
1659046800000|2022-07-28 22:20:00|23.4|21.17|23.49|21.25|23.53|21.29|23.4|21.17|0
1659047100000|2022-07-28 22:25:00|23.48|21.24|23.38|21.16|23.49|21.25|23.38|21.16|0
1659047400000|2022-07-28 22:30:00|23.37|21.15|23.46|21.22|23.46|21.22|23.36|21.13|0
1659047700000|2022-07-28 22:35:00|23.44|21.21|23.48|21.25|23.5|21.26|23.4|21.17|0
1659048000000|2022-07-28 22:40:00|23.47|21.24|23.42|21.19|23.51|21.27|23.42|21.19|0
1659048300000|2022-07-28 22:45:00|23.43|21.2|23.57|21.32|23.57|21.32|23.43|21.2|0
1659048600000|2022-07-28 22:50:00|23.55|21.31|23.66|21.4|23.7|21.44|23.55|21.31|0
1659048900000|2022-07-28 22:55:00|23.67|21.42|23.62|21.37|23.73|21.47|23.57|21.32|0
1659049200000|2022-07-28 23:00:00|23.61|21.36|23.67|21.41|23.68|21.43|23.6|21.35|0
1659049500000|2022-07-28 23:05:00|23.66|21.4|23.71|21.45|23.74|21.48|23.65|21.4|0
1659049800000|2022-07-28 23:10:00|23.7|21.44|23.71|21.45|23.72|21.46|23.68|21.43|0
1659050100000|2022-07-28 23:15:00|23.68|21.42|23.74|21.48|23.77|21.5|23.66|21.41|0
1659050400000|2022-07-28 23:20:00|23.72|21.46|23.72|21.46|23.78|21.52|23.63|21.38|0
1659050700000|2022-07-28 23:25:00|23.71|21.45|23.54|21.3|23.71|21.45|23.53|21.29|0
1659051000000|2022-07-28 23:30:00|23.56|21.31|23.57|21.33|23.58|21.33|23.54|21.3|0
1659051300000|2022-07-28 23:35:00|23.59|21.34|23.57|21.33|23.63|21.38|23.51|21.27|0
1659051600000|2022-07-28 23:40:00|23.56|21.31|23.55|21.31|23.6|21.35|23.55|21.31|0
1659051900000|2022-07-28 23:45:00|23.54|21.3|23.51|21.27|23.6|21.35|23.49|21.26|0
1659052200000|2022-07-28 23:50:00|23.49|21.26|23.48|21.24|23.55|21.31|23.44|21.2|0
1659052500000|2022-07-28 23:55:00|23.49|21.25|23.54|21.29|23.54|21.29|23.46|21.22|0
1659052800000|2022-07-29 00:00:00|23.55|21.31|23.64|21.39|23.7|21.45|23.55|21.31|0
1659053100000|2022-07-29 00:05:00|23.62|21.37|23.52|21.28|23.68|21.43|23.51|21.27|0
1659053400000|2022-07-29 00:10:00|23.5|21.27|23.52|21.28|23.56|21.32|23.43|21.2|0
1659053700000|2022-07-29 00:15:00|23.5|21.26|22.81|20.64|23.53|21.29|22.46|20.32|0
1659054000000|2022-07-29 00:20:00|22.84|20.67|22.84|20.67|22.88|20.7|22.81|20.64|0
1659054300000|2022-07-29 00:25:00|22.86|20.68|22.93|20.74|22.94|20.76|22.84|20.67|0
1659054600000|2022-07-29 00:30:00|22.91|20.73|22.88|20.7|22.94|20.76|22.87|20.69|0
1659054900000|2022-07-29 00:35:00|22.9|20.72|22.82|20.65|22.91|20.73|22.82|20.65|0
1659055200000|2022-07-29 00:40:00|22.84|20.66|22.94|20.75|22.97|20.78|22.82|20.65|0
1659055500000|2022-07-29 00:45:00|22.91|20.73|22.98|20.79|22.99|20.8|22.9|20.72|0
1659055800000|2022-07-29 00:50:00|22.96|20.78|22.93|20.75|22.98|20.79|22.87|20.69|0
1659056100000|2022-07-29 00:55:00|22.92|20.74|22.92|20.74|22.93|20.75|22.88|20.7|0
1659056400000|2022-07-29 01:00:00|22.93|20.75|22.93|20.75|22.98|20.79|22.89|20.71|0
1659056700000|2022-07-29 01:05:00|22.94|20.73|22.86|20.68|22.95|20.76|22.86|20.68|0
1659057000000|2022-07-29 01:10:00|22.87|20.69|22.8|20.63|22.9|20.72|22.8|20.63|0
1659057300000|2022-07-29 01:15:00|22.79|20.62|22.78|20.61|22.85|20.67|22.71|20.55|0
1659057600000|2022-07-29 01:20:00|22.79|20.62|22.78|20.61|22.81|20.64|22.68|20.52|0
1659057900000|2022-07-29 01:25:00|22.8|20.63|22.74|20.57|22.8|20.63|22.73|20.56|0
1659058200000|2022-07-29 01:30:00|22.75|20.58|22.71|20.55|22.82|20.65|22.71|20.55|0
1659058500000|2022-07-29 01:35:00|22.7|20.53|22.72|20.55|22.75|20.59|22.68|20.52|0
1659058800000|2022-07-29 01:40:00|22.73|20.56|22.66|20.51|22.75|20.58|22.64|20.48|0
1659059100000|2022-07-29 01:45:00|22.65|20.49|22.61|20.45|22.68|20.52|22.61|20.45|0
1659059400000|2022-07-29 01:50:00|22.6|20.44|22.58|20.43|22.63|20.48|22.55|20.4|0
1659059700000|2022-07-29 01:55:00|22.59|20.44|22.47|20.33|22.59|20.44|22.46|20.32|0
1659060000000|2022-07-29 02:00:00|22.45|20.31|22.47|20.33|22.49|20.35|22.42|20.28|0
1659060300000|2022-07-29 02:05:00|22.46|20.32|22.47|20.33|22.53|20.38|22.43|20.3|0
1659060600000|2022-07-29 02:10:00|22.48|20.34|22.45|20.31|22.49|20.35|22.42|20.28|0
1659060900000|2022-07-29 02:15:00|22.44|20.32|22.49|20.34|22.51|20.36|22.44|20.32|0
1659061200000|2022-07-29 02:20:00|22.47|20.33|22.48|20.34|22.51|20.37|22.44|20.3|0
1659061500000|2022-07-29 02:25:00|22.5|20.36|22.45|20.31|22.53|20.38|22.44|20.3|0
1659061800000|2022-07-29 02:30:00|22.44|20.32|22.4|20.26|22.45|20.32|22.37|20.24|0
1659062100000|2022-07-29 02:35:00|22.41|20.28|22.37|20.24|22.41|20.28|22.35|20.22|0
1659062400000|2022-07-29 02:40:00|22.36|20.23|22.31|20.19|22.36|20.23|22.31|20.19|0
1659062700000|2022-07-29 02:45:00|22.32|20.2|22.35|20.22|22.37|20.24|22.31|20.18|0
1659063000000|2022-07-29 02:50:00|22.36|20.23|22.46|20.32|22.48|20.34|22.35|20.22|0
1659063300000|2022-07-29 02:55:00|22.48|20.34|22.46|20.32|22.49|20.35|22.45|20.31|0
1659063600000|2022-07-29 03:00:00|22.48|20.34|22.46|20.32|22.49|20.35|22.42|20.28|0
1659063900000|2022-07-29 03:05:00|22.47|20.33|22.52|20.37|22.53|20.38|22.46|20.32|0
1659064200000|2022-07-29 03:10:00|22.49|20.35|22.54|20.4|22.54|20.4|22.47|20.33|0
1659064500000|2022-07-29 03:15:00|22.53|20.38|22.47|20.33|22.53|20.38|22.46|20.32|0
1659064800000|2022-07-29 03:20:00|22.48|20.34|22.48|20.34|22.5|20.36|22.46|20.32|0
1659065100000|2022-07-29 03:25:00|22.47|20.33|22.5|20.35|22.51|20.37|22.47|20.33|0
1659065400000|2022-07-29 03:30:00|22.49|20.36|22.58|20.43|22.61|20.46|22.49|20.35|0
1659065700000|2022-07-29 03:35:00|22.59|20.44|22.55|20.4|22.62|20.47|22.54|20.39|0
1659066000000|2022-07-29 03:40:00|22.56|20.42|22.68|20.52|22.69|20.53|22.56|20.42|0
1659066300000|2022-07-29 03:45:00|22.69|20.53|22.67|20.51|22.71|20.54|22.62|20.47|0
1659066600000|2022-07-29 03:50:00|22.66|20.5|22.65|20.49|22.69|20.53|22.63|20.48|0
1659066900000|2022-07-29 03:55:00|22.66|20.5|22.7|20.54|22.73|20.57|22.65|20.49|0
1659067200000|2022-07-29 04:00:00|22.72|20.55|22.67|20.51|22.73|20.57|22.67|20.51|0
1659067500000|2022-07-29 04:05:00|22.68|20.52|22.59|20.43|22.69|20.53|22.57|20.42|0
1659067800000|2022-07-29 04:10:00|22.57|20.42|22.58|20.43|22.6|20.45|22.57|20.42|0
1659068100000|2022-07-29 04:15:00|22.57|20.42|22.6|20.45|22.61|20.46|22.57|20.42|0
1659068400000|2022-07-29 04:20:00|22.58|20.43|22.5|20.36|22.6|20.45|22.5|20.35|0
1659068700000|2022-07-29 04:25:00|22.51|20.35|22.51|20.37|22.52|20.38|22.48|20.34|0
1659069000000|2022-07-29 04:30:00|22.52|20.38|22.57|20.42|22.59|20.44|22.52|20.38|0
1659069300000|2022-07-29 04:35:00|22.56|20.41|22.51|20.37|22.57|20.42|22.51|20.36|0
1659069600000|2022-07-29 04:40:00|22.52|20.38|22.52|20.38|22.55|20.4|22.51|20.36|0
1659069900000|2022-07-29 04:45:00|22.53|20.36|22.55|20.4|22.55|20.4|22.51|20.36|0
1659070200000|2022-07-29 04:50:00|22.53|20.39|22.56|20.41|22.57|20.42|22.52|20.37|0
1659070500000|2022-07-29 04:55:00|22.55|20.4|22.58|20.43|22.63|20.48|22.55|20.4|0
1659070800000|2022-07-29 05:00:00|22.6|20.44|22.65|20.49|22.67|20.51|22.57|20.42|0
1659071100000|2022-07-29 05:05:00|22.64|20.51|22.71|20.55|22.71|20.55|22.64|20.49|0
1659071400000|2022-07-29 05:10:00|22.7|20.54|22.73|20.56|22.8|20.63|22.68|20.52|0
1659071700000|2022-07-29 05:15:00|22.74|20.57|22.61|20.46|22.75|20.59|22.61|20.46|0
1659072000000|2022-07-29 05:20:00|22.58|20.43|22.51|20.37|22.6|20.44|22.48|20.34|0
1659072300000|2022-07-29 05:25:00|22.52|20.38|22.45|20.31|22.54|20.39|22.41|20.28|0
1659072600000|2022-07-29 05:30:00|22.44|20.3|22.32|20.2|22.48|20.34|22.29|20.17|0
1659072900000|2022-07-29 05:35:00|22.34|20.21|22.25|20.13|22.35|20.22|22.21|20.1|0
1659073200000|2022-07-29 05:40:00|22.27|20.15|22.34|20.21|22.35|20.22|22.27|20.15|0
1659073500000|2022-07-29 05:45:00|22.33|20.2|22.34|20.21|22.38|20.25|22.22|20.1|0
1659073800000|2022-07-29 05:50:00|22.35|20.22|22.36|20.23|22.41|20.27|22.31|20.18|0
1659074100000|2022-07-29 05:55:00|22.38|20.25|22.25|20.13|22.38|20.25|22.25|20.13|0
1659074400000|2022-07-29 06:00:00|22.23|20.12|22.4|20.26|22.47|20.33|22.23|20.12|0
1659074700000|2022-07-29 06:05:00|22.42|20.28|22.47|20.33|22.49|20.34|22.37|20.24|0
1659075000000|2022-07-29 06:10:00|22.46|20.32|22.47|20.33|22.5|20.36|22.37|20.24|0
1659075300000|2022-07-29 06:15:00|22.48|20.34|22.44|20.3|22.5|20.36|22.41|20.27|0
1659075600000|2022-07-29 06:20:00|22.43|20.29|22.24|20.12|22.45|20.32|22.24|20.12|0
1659075900000|2022-07-29 06:25:00|22.23|20.11|22.85|20.67|23.26|21.04|22.19|20.07|0
1659076200000|2022-07-29 06:30:00|22.86|20.68|22.89|20.71|22.9|20.72|22.82|20.65|0
1659076500000|2022-07-29 06:35:00|22.88|20.7|22.96|20.77|22.96|20.77|22.83|20.66|0
1659076800000|2022-07-29 06:40:00|22.95|20.76|23.04|20.85|23.06|20.86|22.9|20.72|0
1659077100000|2022-07-29 06:45:00|23.02|20.82|22.98|20.79|23.04|20.85|22.93|20.75|0
1659077400000|2022-07-29 06:50:00|22.97|20.78|22.96|20.77|23.03|20.83|22.92|20.74|0
1659077700000|2022-07-29 06:55:00|22.95|20.76|22.94|20.76|23.04|20.85|22.88|20.7|0
1659078000000|2022-07-29 07:00:00|22.98|20.79|23.06|20.86|23.1|20.9|22.91|20.73|0
1659078300000|2022-07-29 07:05:00|23.08|20.88|22.97|20.79|23.14|20.94|22.88|20.7|0
1659078600000|2022-07-29 07:10:00|22.98|20.78|23.07|20.87|23.07|20.87|22.85|20.68|0
1659078900000|2022-07-29 07:15:00|23.05|20.86|22.84|20.66|23.08|20.88|22.84|20.66|0
1659079200000|2022-07-29 07:20:00|22.82|20.65|22.83|20.65|22.85|20.67|22.71|20.54|0
1659079500000|2022-07-29 07:25:00|22.82|20.67|22.83|20.66|22.88|20.7|22.76|20.59|0
1659079800000|2022-07-29 07:30:00|22.85|20.67|23.16|20.96|23.18|20.97|22.83|20.66|0
1659080100000|2022-07-29 07:35:00|23.15|20.94|23.12|20.91|23.18|20.97|23.06|20.86|0
1659080400000|2022-07-29 07:40:00|23.13|20.93|23.22|21.01|23.3|21.08|23.12|20.91|0
1659080700000|2022-07-29 07:45:00|23.21|21|23.25|21.04|23.29|21.07|23.14|20.94|0
1659081000000|2022-07-29 07:50:00|23.24|21.02|23.23|21.02|23.26|21.04|23.14|20.94|0
1659081300000|2022-07-29 07:55:00|23.24|21.03|23.14|20.94|23.26|21.04|23.14|20.94|0
1659081600000|2022-07-29 08:00:00|23.13|20.92|23.08|20.88|23.17|20.96|23.01|20.82|0
1659081900000|2022-07-29 08:05:00|23.1|20.9|22.99|20.8|23.1|20.9|22.94|20.75|0
1659082200000|2022-07-29 08:10:00|22.98|20.79|22.97|20.78|22.99|20.8|22.88|20.7|0
1659082500000|2022-07-29 08:15:00|22.98|20.79|22.88|20.7|23.04|20.84|22.86|20.69|0
1659082800000|2022-07-29 08:20:00|22.89|20.71|23.14|20.94|23.15|20.94|22.88|20.7|0
1659083100000|2022-07-29 08:25:00|23.13|20.93|22.93|20.75|23.15|20.94|22.93|20.75|0
1659083400000|2022-07-29 08:30:00|22.95|20.76|23|20.81|23.02|20.83|22.93|20.75|0
1659083700000|2022-07-29 08:35:00|23.02|20.82|23.09|20.89|23.1|20.9|22.96|20.77|0
1659084000000|2022-07-29 08:40:00|23.12|20.91|23.15|20.95|23.19|20.99|22.93|20.74|0
1659084300000|2022-07-29 08:45:00|23.14|20.94|23.34|21.12|23.36|21.13|23.13|20.93|0
1659084600000|2022-07-29 08:50:00|23.33|21.11|23.33|21.11|23.39|21.16|23.26|21.04|0
1659084900000|2022-07-29 08:55:00|23.34|21.12|23.21|21|23.34|21.12|23.18|20.98|0
1659085200000|2022-07-29 09:00:00|23.24|21.03|23.25|21.04|23.33|21.11|23.21|21|0
1659085500000|2022-07-29 09:05:00|23.24|21.03|23.32|21.1|23.35|21.12|23.24|21.03|0
1659085800000|2022-07-29 09:10:00|23.31|21.09|23.22|21.01|23.35|21.13|23.22|21.01|0
1659086100000|2022-07-29 09:15:00|23.24|21.02|23.31|21.09|23.31|21.09|23.21|21|0
1659086400000|2022-07-29 09:20:00|23.29|21.07|23.25|21.03|23.35|21.13|23.21|21|0
1659086700000|2022-07-29 09:25:00|23.24|21.04|23.13|20.93|23.26|21.04|23.13|20.93|0
1659087000000|2022-07-29 09:30:00|23.15|20.94|22.99|20.8|23.15|20.94|22.99|20.8|0
1659087300000|2022-07-29 09:35:00|23|20.81|23.03|20.84|23.04|20.85|22.96|20.77|0
1659087600000|2022-07-29 09:40:00|23.04|20.85|23.06|20.86|23.07|20.87|22.99|20.8|0
1659087900000|2022-07-29 09:45:00|23.07|20.87|23.03|20.83|23.09|20.89|23|20.81|0
1659088200000|2022-07-29 09:50:00|23.01|20.82|23.03|20.83|23.08|20.89|22.97|20.78|0
1659088500000|2022-07-29 09:55:00|23.01|20.84|22.88|20.7|23.05|20.86|22.87|20.7|0
1659088800000|2022-07-29 10:00:00|22.87|20.69|22.94|20.75|23.08|20.88|22.82|20.65|0
1659089100000|2022-07-29 10:05:00|22.95|20.76|22.85|20.67|22.95|20.77|22.81|20.64|0
1659089400000|2022-07-29 10:10:00|22.86|20.69|22.93|20.75|22.96|20.78|22.82|20.65|0
1659089700000|2022-07-29 10:15:00|22.95|20.76|23.03|20.84|23.06|20.86|22.92|20.74|0
1659090000000|2022-07-29 10:20:00|23.06|20.87|22.99|20.8|23.06|20.87|22.96|20.77|0
1659090300000|2022-07-29 10:25:00|22.98|20.79|22.99|20.8|23|20.81|22.93|20.75|0
1659090600000|2022-07-29 10:30:00|22.97|20.79|22.92|20.73|22.98|20.79|22.92|20.73|0
1659090900000|2022-07-29 10:35:00|22.91|20.75|22.73|20.56|22.94|20.76|22.73|20.56|0
1659091200000|2022-07-29 10:40:00|22.74|20.58|22.78|20.61|22.79|20.62|22.73|20.56|0
1659091500000|2022-07-29 10:45:00|22.81|20.63|22.8|20.63|22.85|20.68|22.78|20.61|0
1659091800000|2022-07-29 10:50:00|22.77|20.6|22.81|20.64|22.81|20.64|22.7|20.54|0
1659092100000|2022-07-29 10:55:00|22.8|20.63|22.84|20.66|22.87|20.69|22.8|20.62|0
1659092400000|2022-07-29 11:00:00|22.85|20.68|22.95|20.76|22.96|20.78|22.79|20.62|0
1659092700000|2022-07-29 11:05:00|22.96|20.78|23.12|20.92|23.12|20.92|22.95|20.76|0
1659093000000|2022-07-29 11:10:00|23.11|20.91|23.12|20.92|23.12|20.92|23.02|20.83|0
1659093300000|2022-07-29 11:15:00|23.11|20.91|23.03|20.84|23.12|20.92|23.02|20.83|0
1659093600000|2022-07-29 11:20:00|23.02|20.83|23.1|20.9|23.18|20.97|22.99|20.8|0
1659093900000|2022-07-29 11:25:00|23.09|20.89|23.19|20.98|23.22|21.01|23.09|20.89|0
1659094200000|2022-07-29 11:30:00|23.17|20.97|23.2|20.99|23.22|21.01|23.13|20.93|0
1659094500000|2022-07-29 11:35:00|23.19|20.98|23.17|20.96|23.22|21.01|23.09|20.89|0
1659094800000|2022-07-29 11:40:00|23.19|20.98|23.21|21|23.3|21.08|23.17|20.96|0
1659095100000|2022-07-29 11:45:00|23.23|21.02|23.24|21.03|23.26|21.04|23.17|20.96|0
1659095400000|2022-07-29 11:50:00|23.25|21.04|23.2|20.99|23.28|21.07|23.15|20.95|0
1659095700000|2022-07-29 11:55:00|23.21|21|23.14|20.94|23.27|21.05|23.14|20.93|0
1659096000000|2022-07-29 12:00:00|23.15|20.95|23.06|20.87|23.17|20.96|23.04|20.84|0
1659096300000|2022-07-29 12:05:00|23.05|20.85|23.13|20.93|23.14|20.93|23.02|20.83|0
1659096600000|2022-07-29 12:10:00|23.12|20.92|23.23|21.02|23.26|21.05|23.12|20.92|0
1659096900000|2022-07-29 12:15:00|23.25|21.03|23.33|21.11|23.36|21.14|23.25|21.03|0
1659097200000|2022-07-29 12:20:00|23.32|21.1|23.3|21.09|23.39|21.16|23.29|21.07|0
1659097500000|2022-07-29 12:25:00|23.29|21.07|23.38|21.15|23.41|21.18|23.2|20.99|0
1659097800000|2022-07-29 12:30:00|23.34|21.12|23.81|21.55|23.82|21.55|23.3|21.08|0
1659098100000|2022-07-29 12:35:00|23.79|21.52|23.87|21.6|23.93|21.65|23.56|21.32|0
1659098400000|2022-07-29 12:40:00|24.18|21.87|23.57|21.33|24.18|21.87|23.3|21.08|0
1659098700000|2022-07-29 12:45:00|23.56|21.31|23.44|21.21|23.57|21.33|23.42|21.19|0
1659099000000|2022-07-29 12:50:00|23.42|21.19|23.22|21.01|23.45|21.22|23.2|20.99|0
1659099300000|2022-07-29 12:55:00|23.49|21.25|23.26|21.04|23.52|21.28|23.2|20.99|0
1659099600000|2022-07-29 13:00:00|23.25|21.03|23.59|21.35|23.62|21.37|23.25|21.03|0
1659099900000|2022-07-29 13:05:00|23.61|21.36|23.62|21.37|23.73|21.47|23.55|21.31|0
1659100200000|2022-07-29 13:10:00|23.61|21.36|23.65|21.4|23.73|21.47|23.59|21.35|0
1659100500000|2022-07-29 13:15:00|23.68|21.43|23.66|21.41|23.7|21.44|23.62|21.37|0
1659100800000|2022-07-29 13:20:00|23.68|21.42|23.49|21.25|23.72|21.46|23.47|21.24|0
1659101100000|2022-07-29 13:25:00|23.5|21.26|23.47|21.24|23.55|21.3|23.4|21.17|0
1659101400000|2022-07-29 13:30:00|23.43|21.2|23.68|21.42|23.84|21.57|23.19|20.99|0
1659101700000|2022-07-29 13:35:00|23.78|21.51|22.95|20.76|23.93|21.65|22.93|20.75|0
1659102000000|2022-07-29 13:40:00|22.92|20.74|22.52|20.37|22.94|20.76|22.32|20.19|0
1659102300000|2022-07-29 13:45:00|22.54|20.39|22.33|20.21|22.54|20.39|22.11|20|0
1659102600000|2022-07-29 13:50:00|22.32|20.19|22.45|20.32|22.64|20.48|22.32|20.19|0
1659102900000|2022-07-29 13:55:00|22.43|20.29|22.4|20.26|22.55|20.4|22.24|20.12|0
1659103200000|2022-07-29 14:00:00|22.38|20.24|21.94|19.85|22.58|20.43|21.91|19.82|0
1659103500000|2022-07-29 14:05:00|21.92|19.83|21.96|19.87|22.68|20.52|21.63|19.57|0
1659103800000|2022-07-29 14:10:00|21.97|19.88|21.81|19.73|22.04|19.94|21.54|19.49|0
1659104100000|2022-07-29 14:15:00|21.78|19.71|21.71|19.64|21.93|19.85|21.71|19.64|0
1659104400000|2022-07-29 14:20:00|21.7|19.63|21.49|19.45|21.81|19.73|21.44|19.4|0
1659104700000|2022-07-29 14:25:00|21.45|19.41|21.3|19.27|21.49|19.45|21.08|19.07|0
1659105000000|2022-07-29 14:30:00|21.29|19.26|21.52|19.47|21.56|19.51|21.17|19.15|0
1659105300000|2022-07-29 14:35:00|21.55|19.49|21.38|19.34|21.57|19.52|21.34|19.31|0
1659105600000|2022-07-29 14:40:00|21.35|19.32|21.2|19.19|21.45|19.41|21.18|19.16|0
1659105900000|2022-07-29 14:45:00|21.22|19.2|21.37|19.33|21.38|19.34|21.1|19.09|0
1659106200000|2022-07-29 14:50:00|21.35|19.32|21.72|19.65|21.81|19.74|21.31|19.28|0
1659106500000|2022-07-29 14:55:00|21.73|19.66|22.2|20.08|22.2|20.08|21.68|19.61|0
1659106800000|2022-07-29 15:00:00|22.21|20.1|22.44|20.3|22.46|20.32|22.07|19.97|0
1659107100000|2022-07-29 15:05:00|22.41|20.27|22.28|20.16|22.42|20.29|22.16|20.05|0
1659107400000|2022-07-29 15:10:00|22.29|20.17|22.27|20.15|22.59|20.44|21.9|19.81|0
1659107700000|2022-07-29 15:15:00|22.25|20.13|22.13|20.03|22.42|20.28|22.12|20.01|0
1659108000000|2022-07-29 15:20:00|22.15|20.04|22.55|20.41|22.55|20.41|22.12|20.01|0
1659108300000|2022-07-29 15:25:00|22.57|20.42|22.3|20.17|22.85|20.68|22.27|20.15|0
1659108600000|2022-07-29 15:30:00|22.33|20.2|22.62|20.47|22.76|20.59|17.71|16.02|0
1659108900000|2022-07-29 15:35:00|22.63|20.48|22.21|20.09|22.63|20.48|22.21|20.09|0
1659109200000|2022-07-29 15:40:00|22.2|20.08|21.89|19.8|22.24|20.12|21.89|19.8|0
1659109500000|2022-07-29 15:45:00|21.9|19.82|22.04|19.94|22.04|19.94|21.83|19.75|0
1659109800000|2022-07-29 15:50:00|22.03|19.93|21.84|19.76|22.11|20|21.8|19.73|0
1659110100000|2022-07-29 15:55:00|21.83|19.75|21.9|19.81|21.95|19.86|21.78|19.7|0
1659110400000|2022-07-29 16:00:00|21.88|19.8|21.83|19.75|22.45|20.31|21.47|19.43|0
1659110700000|2022-07-29 16:05:00|21.85|19.77|22.16|20.05|22.23|20.11|21.85|19.77|0
1659111000000|2022-07-29 16:10:00|22.12|20.01|22.04|19.95|22.12|20.01|21.87|19.78|0
1659111300000|2022-07-29 16:15:00|22.03|19.93|21.79|19.72|22.04|19.95|21.71|19.64|0
1659111600000|2022-07-29 16:20:00|21.78|19.71|21.79|19.72|21.92|19.83|21.73|19.66|0
1659111900000|2022-07-29 16:25:00|21.82|19.71|21.81|19.73|21.88|19.79|21.74|19.67|0
1659112200000|2022-07-29 16:30:00|21.79|19.72|21.74|19.67|21.83|19.75|21.65|19.59|0
1659112500000|2022-07-29 16:35:00|21.75|19.68|21.65|19.59|21.94|19.85|21.63|19.57|0
1659112800000|2022-07-29 16:40:00|21.67|19.6|21.62|19.56|21.76|19.69|21.61|19.55|0
1659113100000|2022-07-29 16:45:00|21.64|19.58|21.45|19.4|21.66|19.6|21.41|19.37|0
1659113400000|2022-07-29 16:50:00|21.46|19.42|21.24|19.22|21.47|19.43|21.24|19.22|0
1659113700000|2022-07-29 16:55:00|21.23|19.21|21.32|19.29|21.35|19.32|21.19|19.17|0
1659114000000|2022-07-29 17:00:00|21.34|19.3|21.46|19.41|21.5|19.45|21.3|19.27|0
1659114300000|2022-07-29 17:05:00|21.47|19.42|21.78|19.71|21.83|19.75|21.36|19.33|0
1659114600000|2022-07-29 17:10:00|21.77|19.7|21.76|19.68|21.89|19.81|21.7|19.64|0
1659114900000|2022-07-29 17:15:00|21.74|19.67|21.77|19.69|21.82|19.74|21.71|19.65|0
1659115200000|2022-07-29 17:20:00|21.75|19.68|21.81|19.73|21.86|19.78|21.7|19.63|0
1659115500000|2022-07-29 17:25:00|21.82|19.74|21.94|19.85|21.97|19.88|21.78|19.71|0
1659115800000|2022-07-29 17:30:00|21.96|19.87|21.86|19.78|21.96|19.87|21.75|19.68|0
1659116100000|2022-07-29 17:35:00|21.87|19.79|21.71|19.64|21.9|19.82|21.69|19.63|0
1659116400000|2022-07-29 17:40:00|21.69|19.63|21.33|19.3|21.74|19.67|21.33|19.3|0
1659116700000|2022-07-29 17:45:00|21.34|19.31|21.27|19.25|21.37|19.33|21.22|19.2|0
1659117000000|2022-07-29 17:50:00|21.29|19.26|21.12|19.11|21.29|19.26|21.1|19.09|0
1659117300000|2022-07-29 17:55:00|21.11|19.1|21.49|19.44|21.53|19.48|21.04|19.04|0
1659117600000|2022-07-29 18:00:00|21.47|19.43|21.43|19.39|21.61|19.55|21.4|19.36|0
1659117900000|2022-07-29 18:05:00|21.42|19.38|21.27|19.24|21.42|19.38|21.27|19.24|0
1659118200000|2022-07-29 18:10:00|21.28|19.25|21.63|19.57|21.68|19.62|21.28|19.25|0
1659118500000|2022-07-29 18:15:00|21.64|19.58|21.49|19.44|21.71|19.64|21.48|19.43|0
1659118800000|2022-07-29 18:20:00|21.5|19.45|21.82|19.75|21.88|19.8|21.48|19.43|0
1659119100000|2022-07-29 18:25:00|21.84|19.76|21.74|19.67|21.91|19.82|21.72|19.65|0
1659119400000|2022-07-29 18:30:00|21.73|19.66|21.71|19.65|21.82|19.74|21.7|19.63|0
1659119700000|2022-07-29 18:35:00|21.7|19.63|21.64|19.58|21.7|19.63|21.5|19.45|0
1659120000000|2022-07-29 18:40:00|21.69|19.62|21.77|19.69|21.83|19.75|21.64|19.58|0
1659120300000|2022-07-29 18:45:00|21.75|19.68|21.72|19.65|21.82|19.74|21.63|19.57|0
1659120600000|2022-07-29 18:50:00|21.74|19.67|21.64|19.58|21.78|19.7|21.61|19.56|0
1659120900000|2022-07-29 18:55:00|21.67|19.6|21.59|19.53|21.71|19.64|21.57|19.52|0
1659121200000|2022-07-29 19:00:00|21.56|19.51|21.32|19.29|21.61|19.55|21.32|19.29|0
1659121500000|2022-07-29 19:05:00|21.33|19.3|21.77|19.7|21.79|19.71|21.33|19.3|0
1659121800000|2022-07-29 19:10:00|21.76|19.69|21.65|19.59|21.84|19.76|21.65|19.59|0
1659122100000|2022-07-29 19:15:00|21.64|19.58|21.41|19.37|21.8|19.72|21.38|19.34|0
1659122400000|2022-07-29 19:20:00|21.42|19.38|21.3|19.27|21.46|19.42|21.3|19.27|0
1659122700000|2022-07-29 19:25:00|21.27|19.25|21.12|19.11|21.28|19.26|21.11|19.1|0
1659123000000|2022-07-29 19:30:00|21.14|19.12|21.02|19.02|21.31|19.28|21.02|19.02|0
1659123300000|2022-07-29 19:35:00|21|19|21.15|19.13|21.15|19.13|20.99|18.99|0
1659123600000|2022-07-29 19:40:00|21.16|19.15|21.11|19.1|21.25|19.23|21.04|19.04|0
1659123900000|2022-07-29 19:45:00|21.13|19.12|21.07|19.06|21.19|19.17|21|19|0
1659124200000|2022-07-29 19:50:00|21.08|19.07|21.37|19.34|21.38|19.35|21.01|19.01|0
1659124500000|2022-07-29 19:55:00|21.36|19.32|21.56|19.5|21.58|19.53|21.36|19.32|0
1659124800000|2022-07-29 20:00:00|21.4|19.36|21.49|19.44|21.49|19.44|21.34|19.31|0
1659125100000|2022-07-29 20:05:00|21.46|19.42|21.58|19.53|21.58|19.53|21.43|19.39|0
1659125400000|2022-07-29 20:10:00|21.57|19.51|21.54|19.49|21.58|19.53|21.5|19.45|0
1659313800000|2022-08-01 00:30:00|21.55|19.5|21.55|19.5|21.55|19.5|21.5|19.45|0
1659314100000|2022-08-01 00:35:00|21.56|19.51|21.59|19.53|21.61|19.56|21.51|19.46|0
1659314400000|2022-08-01 00:40:00|21.6|19.54|21.54|19.49|21.6|19.54|21.5|19.46|0
1659314700000|2022-08-01 00:45:00|21.52|19.47|21.53|19.48|21.54|19.49|21.49|19.44|0
1659315000000|2022-08-01 00:50:00|21.52|19.47|21.53|19.48|21.53|19.48|21.49|19.44|0
1659315300000|2022-08-01 00:55:00|21.52|19.47|21.55|19.5|21.6|19.54|21.52|19.47|0
1659315600000|2022-08-01 01:00:00|21.54|19.49|21.62|19.56|21.62|19.56|21.51|19.47|0
1659315900000|2022-08-01 01:05:00|21.64|19.57|21.63|19.57|21.66|19.6|21.58|19.52|0
1659316200000|2022-08-01 01:10:00|21.65|19.59|21.52|19.47|21.65|19.59|21.51|19.46|0
1659316500000|2022-08-01 01:15:00|21.54|19.49|21.44|19.4|21.56|19.51|21.44|19.4|0
1659316800000|2022-08-01 01:20:00|21.43|19.39|21.52|19.47|21.52|19.47|21.41|19.37|0
1659317100000|2022-08-01 01:25:00|21.51|19.46|21.47|19.42|21.52|19.47|21.45|19.41|0
1659317400000|2022-08-01 01:30:00|21.48|19.43|21.41|19.37|21.57|19.52|21.38|19.35|0
1659317700000|2022-08-01 01:35:00|21.4|19.36|21.4|19.36|21.45|19.41|21.34|19.31|0
1659318000000|2022-08-01 01:40:00|21.41|19.37|21.46|19.42|21.5|19.46|21.37|19.33|0
1659318300000|2022-08-01 01:45:00|21.47|19.43|21.57|19.52|21.58|19.53|21.46|19.42|0
1659318600000|2022-08-01 01:50:00|21.58|19.53|21.46|19.42|21.58|19.53|21.45|19.4|0
1659318900000|2022-08-01 01:55:00|21.47|19.43|21.43|19.39|21.5|19.45|21.38|19.34|0
1659319200000|2022-08-01 02:00:00|21.45|19.4|21.51|19.46|21.51|19.46|21.42|19.38|0
1659319500000|2022-08-01 02:05:00|21.5|19.45|21.51|19.46|21.52|19.47|21.46|19.42|0
1659319800000|2022-08-01 02:10:00|21.5|19.47|21.51|19.46|21.56|19.51|21.5|19.46|0
1659320100000|2022-08-01 02:15:00|21.52|19.47|21.54|19.48|21.55|19.5|21.5|19.45|0
1659320400000|2022-08-01 02:20:00|21.52|19.47|21.51|19.46|21.53|19.48|21.51|19.46|0
1659320700000|2022-08-01 02:25:00|21.49|19.45|21.38|19.34|21.51|19.46|21.37|19.34|0
1659321000000|2022-08-01 02:30:00|21.37|19.32|21.42|19.38|21.42|19.38|21.34|19.31|0
1659321300000|2022-08-01 02:35:00|21.41|19.37|21.46|19.42|21.48|19.43|21.41|19.37|0
1659321600000|2022-08-01 02:40:00|21.45|19.41|21.45|19.41|21.48|19.43|21.43|19.39|0
1659321900000|2022-08-01 02:45:00|21.43|19.39|21.42|19.38|21.43|19.39|21.38|19.34|0
1659322200000|2022-08-01 02:50:00|21.43|19.39|21.39|19.35|21.45|19.4|21.39|19.35|0
1659322500000|2022-08-01 02:55:00|21.36|19.33|21.38|19.34|21.4|19.36|21.32|19.29|0
1659322800000|2022-08-01 03:00:00|21.39|19.35|21.44|19.4|21.44|19.4|21.38|19.34|0
1659323100000|2022-08-01 03:05:00|21.46|19.41|21.47|19.42|21.51|19.46|21.43|19.39|0
1659323400000|2022-08-01 03:10:00|21.48|19.44|21.48|19.44|21.51|19.46|21.44|19.4|0
1659323700000|2022-08-01 03:15:00|21.47|19.42|21.62|19.56|21.62|19.56|21.47|19.42|0
1659324000000|2022-08-01 03:20:00|21.63|19.57|21.68|19.62|21.68|19.62|21.63|19.57|0
1659324300000|2022-08-01 03:25:00|21.67|19.61|21.72|19.65|21.76|19.69|21.66|19.59|0
1659324600000|2022-08-01 03:30:00|21.73|19.66|21.69|19.63|21.75|19.68|21.69|19.62|0
1659324900000|2022-08-01 03:35:00|21.71|19.64|21.68|19.61|21.71|19.64|21.68|19.61|0
1659325200000|2022-08-01 03:40:00|21.69|19.62|21.68|19.61|21.69|19.63|21.68|19.61|0
1659325500000|2022-08-01 03:45:00|21.69|19.63|21.75|19.67|21.75|19.67|21.69|19.63|0
1659325800000|2022-08-01 03:50:00|21.73|19.66|21.7|19.64|21.75|19.67|21.69|19.62|0
1659326100000|2022-08-01 03:55:00|21.69|19.62|21.7|19.63|21.7|19.64|21.69|19.62|0
1659326400000|2022-08-01 04:00:00|21.72|19.65|21.69|19.62|21.73|19.66|21.69|19.62|0
1659326700000|2022-08-01 04:05:00|21.67|19.61|21.73|19.66|21.73|19.66|21.67|19.61|0
1659327000000|2022-08-01 04:10:00|21.74|19.67|21.68|19.62|21.74|19.67|21.67|19.61|0
1659327300000|2022-08-01 04:15:00|21.67|19.61|21.6|19.54|21.67|19.61|21.6|19.54|0
1659327600000|2022-08-01 04:20:00|21.59|19.53|21.59|19.53|21.62|19.56|21.59|19.53|0
1659327900000|2022-08-01 04:25:00|21.6|19.54|21.56|19.5|21.61|19.56|21.56|19.5|0
1659328200000|2022-08-01 04:30:00|21.57|19.52|21.58|19.53|21.61|19.55|21.56|19.5|0
1659328500000|2022-08-01 04:35:00|21.57|19.52|21.65|19.59|21.65|19.59|21.57|19.52|0
1659328800000|2022-08-01 04:40:00|21.64|19.58|21.61|19.55|21.65|19.59|21.6|19.54|0
1659329100000|2022-08-01 04:45:00|21.6|19.54|21.63|19.57|21.64|19.57|21.6|19.54|0
1659329400000|2022-08-01 04:50:00|21.62|19.56|21.59|19.54|21.65|19.59|21.59|19.54|0
1659329700000|2022-08-01 04:55:00|21.58|19.53|21.55|19.5|21.59|19.54|21.55|19.5|0
1659330000000|2022-08-01 05:00:00|21.54|19.49|21.58|19.52|21.58|19.53|21.54|19.49|0
1659330300000|2022-08-01 05:05:00|21.59|19.53|21.59|19.53|21.6|19.54|21.55|19.5|0
1659330600000|2022-08-01 05:10:00|21.6|19.54|21.66|19.59|21.68|19.62|21.59|19.53|0
1659330900000|2022-08-01 05:15:00|21.67|19.61|21.63|19.57|21.68|19.62|21.62|19.56|0
1659331200000|2022-08-01 05:20:00|21.64|19.58|21.67|19.6|21.67|19.6|21.61|19.55|0
1659331500000|2022-08-01 05:25:00|21.66|19.59|21.61|19.55|21.66|19.59|21.59|19.53|0
1659331800000|2022-08-01 05:30:00|21.6|19.54|21.61|19.55|21.61|19.55|21.52|19.47|0
1659332100000|2022-08-01 05:35:00|21.62|19.56|21.72|19.65|21.72|19.65|21.61|19.55|0
1659332400000|2022-08-01 05:40:00|21.77|19.7|21.8|19.72|21.83|19.75|21.76|19.69|0
1659332700000|2022-08-01 05:45:00|21.81|19.73|21.7|19.64|21.81|19.73|21.7|19.64|0
1659333000000|2022-08-01 05:50:00|21.69|19.62|21.59|19.54|21.7|19.64|21.59|19.54|0
1659333300000|2022-08-01 05:55:00|21.58|19.52|21.52|19.47|21.6|19.54|21.52|19.47|0
1659333600000|2022-08-01 06:00:00|21.51|19.46|21.47|19.42|21.52|19.47|21.45|19.41|0
1659333900000|2022-08-01 06:05:00|21.45|19.41|21.52|19.47|21.52|19.47|21.45|19.41|0
1659334200000|2022-08-01 06:10:00|21.51|19.46|21.45|19.41|21.55|19.49|21.45|19.41|0
1659334500000|2022-08-01 06:15:00|21.44|19.4|21.54|19.49|21.55|19.5|21.44|19.4|0
1659334800000|2022-08-01 06:20:00|21.53|19.48|21.6|19.54|21.6|19.54|21.49|19.44|0
1659335100000|2022-08-01 06:25:00|21.59|19.53|21.51|19.47|21.62|19.56|21.51|19.47|0
1659335400000|2022-08-01 06:30:00|21.53|19.48|21.58|19.53|21.64|19.58|21.52|19.47|0
1659335700000|2022-08-01 06:35:00|21.6|19.54|21.59|19.54|21.64|19.58|21.55|19.5|0
1659336000000|2022-08-01 06:40:00|21.58|19.53|21.52|19.47|21.59|19.54|21.5|19.45|0
1659336300000|2022-08-01 06:45:00|21.51|19.46|21.47|19.42|21.52|19.47|21.44|19.39|0
1659336600000|2022-08-01 06:50:00|21.46|19.41|21.45|19.41|21.51|19.46|21.44|19.4|0
1659336900000|2022-08-01 06:55:00|21.46|19.42|21.44|19.4|21.47|19.42|21.42|19.38|0
1659337200000|2022-08-01 07:00:00|21.33|19.3|21.23|19.21|21.38|19.35|21.21|19.19|0
1659337500000|2022-08-01 07:05:00|21.22|19.2|21.21|19.19|21.29|19.26|21.17|19.15|0
1659337800000|2022-08-01 07:10:00|21.22|19.16|21.22|19.2|21.25|19.22|21.13|19.12|0
1659338100000|2022-08-01 07:15:00|21.21|19.19|21.27|19.25|21.31|19.28|21.21|19.19|0
1659338400000|2022-08-01 07:20:00|21.28|19.27|21.19|19.17|21.29|19.27|21.16|19.15|0
1659338700000|2022-08-01 07:25:00|21.18|19.16|21.24|19.22|21.27|19.25|21.17|19.15|0
1659339000000|2022-08-01 07:30:00|21.23|19.21|21.04|19.04|21.23|19.21|21|19|0
1659339300000|2022-08-01 07:35:00|21.03|19.03|20.95|18.95|21.03|19.03|20.88|18.89|0
1659339600000|2022-08-01 07:40:00|20.96|18.97|20.99|18.99|21.03|19.02|20.91|18.92|0
1659339900000|2022-08-01 07:45:00|20.98|18.98|21.01|19.01|21.03|19.02|20.95|18.95|0
1659340200000|2022-08-01 07:50:00|21.02|19.02|21.08|19.08|21.14|19.13|21.01|19.01|0
1659340500000|2022-08-01 07:55:00|21.06|19.07|21.08|19.07|21.13|19.12|21.04|19.03|0
1659340800000|2022-08-01 08:00:00|21.09|19.08|21.08|19.07|21.12|19.1|21.04|19.03|0
1659341100000|2022-08-01 08:05:00|21.06|19.06|21.01|19.01|21.1|19.09|20.99|18.99|0
1659341400000|2022-08-01 08:10:00|20.99|18.99|21.1|19.09|21.17|19.15|20.9|18.91|0
1659341700000|2022-08-01 08:15:00|21.11|19.1|21.11|19.1|21.13|19.11|21.04|19.04|0
1659342000000|2022-08-01 08:20:00|21.12|19.11|21.18|19.17|21.19|19.17|21.1|19.09|0
1659342300000|2022-08-01 08:25:00|21.16|19.15|21.18|19.16|21.23|19.21|21.16|19.15|0
1659342600000|2022-08-01 08:30:00|21.19|19.17|21.12|19.11|21.19|19.17|21.11|19.1|0
1659342900000|2022-08-01 08:35:00|21.13|19.12|21.19|19.17|21.23|19.21|21.11|19.1|0
1659343200000|2022-08-01 08:40:00|21.17|19.16|21.29|19.27|21.29|19.27|21.17|19.16|0
1659343500000|2022-08-01 08:45:00|21.27|19.24|21.4|19.36|21.4|19.36|21.25|19.23|0
1659343800000|2022-08-01 08:50:00|21.39|19.37|21.38|19.34|21.45|19.41|21.38|19.34|0
1659344100000|2022-08-01 08:55:00|21.37|19.35|21.37|19.33|21.41|19.37|21.36|19.33|0
1659344400000|2022-08-01 09:00:00|21.36|19.32|21.3|19.27|21.38|19.35|21.27|19.25|0
1659344700000|2022-08-01 09:05:00|21.29|19.26|21.27|19.25|21.33|19.3|21.26|19.24|0
1659345000000|2022-08-01 09:10:00|21.26|19.24|21.16|19.15|21.27|19.25|21.14|19.13|0
1659345300000|2022-08-01 09:15:00|21.17|19.16|21.18|19.17|21.22|19.2|21.16|19.15|0
1659345600000|2022-08-01 09:20:00|21.19|19.16|21.16|19.15|21.2|19.18|21.16|19.14|0
1659345900000|2022-08-01 09:25:00|21.15|19.13|21.21|19.19|21.23|19.21|21.12|19.11|0
1659346200000|2022-08-01 09:30:00|21.22|19.2|21.01|19.01|21.22|19.2|20.99|18.99|0
1659346500000|2022-08-01 09:35:00|21|19|20.97|18.97|21.04|19.04|20.93|18.93|0
1659346800000|2022-08-01 09:40:00|20.98|18.98|21.01|19.01|21.04|19.03|20.96|18.96|0
1659347100000|2022-08-01 09:45:00|21|19|20.93|18.94|21.03|19.03|20.93|18.94|0
1659347400000|2022-08-01 09:50:00|20.92|18.92|21.02|19.02|21.02|19.02|20.92|18.92|0
1659347700000|2022-08-01 09:55:00|21.03|19.03|21.01|19.01|21.03|19.03|20.97|18.97|0
1659348000000|2022-08-01 10:00:00|20.99|18.99|20.93|18.93|21.04|19.04|20.93|18.93|0
1659348300000|2022-08-01 10:05:00|20.91|18.92|20.95|18.95|20.98|18.98|20.85|18.86|0
1659348600000|2022-08-01 10:10:00|20.94|18.94|21.04|19.04|21.07|19.06|20.94|18.94|0
1659348900000|2022-08-01 10:15:00|21.06|19.05|20.98|18.98|21.07|19.06|20.96|18.97|0
1659349200000|2022-08-01 10:20:00|20.96|18.97|21.03|19.03|21.08|19.07|20.96|18.97|0
1659349500000|2022-08-01 10:25:00|21.04|19.04|20.99|18.99|21.05|19.05|20.99|18.99|0
1659349800000|2022-08-01 10:30:00|21|19|20.99|18.99|21.09|19.08|20.99|18.99|0
1659350100000|2022-08-01 10:35:00|21|19|21.01|19.01|21.02|19.02|20.97|18.97|0
1659350400000|2022-08-01 10:40:00|21.02|19.02|21.04|19.03|21.06|19.05|21|19|0
1659350700000|2022-08-01 10:45:00|21.05|19.04|21.08|19.07|21.09|19.08|21.02|19.01|0
1659351000000|2022-08-01 10:50:00|21.09|19.08|21.05|19.04|21.09|19.08|21.02|19.02|0
1659351300000|2022-08-01 10:55:00|21.04|19.05|21.01|19.01|21.07|19.07|20.98|18.98|0
1659351600000|2022-08-01 11:00:00|20.99|18.99|20.97|18.97|21.02|19.02|20.95|18.96|0
1659351900000|2022-08-01 11:05:00|20.98|18.98|20.96|18.97|20.99|18.99|20.91|18.92|0
1659352200000|2022-08-01 11:10:00|20.95|18.96|20.86|18.87|20.98|18.99|20.82|18.84|0
1659352500000|2022-08-01 11:15:00|20.84|18.86|20.86|18.88|20.9|18.91|20.83|18.85|0
1659352800000|2022-08-01 11:20:00|20.85|18.87|20.87|18.88|20.88|18.89|20.79|18.81|0
1659353100000|2022-08-01 11:25:00|20.86|18.87|20.54|18.59|20.87|18.88|20.49|18.54|0
1659353400000|2022-08-01 11:30:00|20.52|18.56|20.61|18.64|20.62|18.66|20.51|18.56|0
1659353700000|2022-08-01 11:35:00|20.6|18.65|20.57|18.61|20.62|18.66|20.57|18.61|0
1659354000000|2022-08-01 11:40:00|20.55|18.6|20.43|18.48|20.55|18.6|20.33|18.4|0
1659354300000|2022-08-01 11:45:00|20.44|18.49|20.36|18.42|20.44|18.49|20.24|18.31|0
1659354600000|2022-08-01 11:50:00|20.37|18.43|20.45|18.5|20.45|18.5|20.36|18.42|0
1659354900000|2022-08-01 11:55:00|20.47|18.52|20.52|18.57|20.55|18.59|20.47|18.52|0
1659355200000|2022-08-01 12:00:00|20.54|18.58|20.65|18.69|20.65|18.69|20.52|18.57|0
1659355500000|2022-08-01 12:05:00|20.66|18.7|20.8|18.82|20.85|18.86|20.66|18.7|0
1659355800000|2022-08-01 12:10:00|20.78|18.8|20.83|18.85|20.89|18.9|20.77|18.79|0
1659356100000|2022-08-01 12:15:00|20.85|18.86|20.89|18.9|20.9|18.91|20.81|18.83|0
1659356400000|2022-08-01 12:20:00|20.87|18.89|20.94|18.94|20.97|18.97|20.86|18.87|0
1659356700000|2022-08-01 12:25:00|20.93|18.93|20.98|18.98|21.1|19.09|20.93|18.93|0
1659357000000|2022-08-01 12:30:00|20.99|18.99|21.03|19.03|21.08|19.07|20.88|18.89|0
1659357300000|2022-08-01 12:35:00|21.04|19.04|21.08|19.07|21.12|19.11|21.02|19.01|0
1659357600000|2022-08-01 12:40:00|21.1|19.09|21.09|19.09|21.22|19.19|21.08|19.07|0
1659357900000|2022-08-01 12:45:00|21.08|19.08|21.34|19.3|21.38|19.34|21.08|19.07|0
1659358200000|2022-08-01 12:50:00|21.32|19.29|21.61|19.55|21.62|19.56|21.24|19.22|0
1659358500000|2022-08-01 12:55:00|21.59|19.54|21.62|19.56|21.63|19.57|21.5|19.45|0
1659358800000|2022-08-01 13:00:00|21.65|19.58|21.92|19.83|22.02|19.92|21.59|19.54|0
1659359100000|2022-08-01 13:05:00|21.89|19.81|21.6|19.55|21.91|19.82|21.6|19.55|0
1659359400000|2022-08-01 13:10:00|21.61|19.54|21.56|19.51|21.69|19.62|21.56|19.51|0
1659359700000|2022-08-01 13:15:00|21.57|19.52|21.81|19.73|21.83|19.76|21.56|19.51|0
1659360000000|2022-08-01 13:20:00|21.82|19.74|21.63|19.57|21.88|19.79|21.62|19.56|0
1659360300000|2022-08-01 13:25:00|21.61|19.55|21.78|19.7|21.83|19.75|21.61|19.55|0
1659360600000|2022-08-01 13:30:00|21.74|19.67|21.47|19.43|22.18|20.07|20.58|18.62|0
1659360900000|2022-08-01 13:35:00|21.51|19.46|21.85|19.77|22.2|20.08|21.35|19.31|0
1659361200000|2022-08-01 13:40:00|21.82|19.74|21.44|19.4|21.93|19.84|21.32|19.29|0
1659361500000|2022-08-01 13:45:00|21.41|19.37|21.42|19.38|21.61|19.55|21.3|19.27|0
1659361800000|2022-08-01 13:50:00|21.41|19.37|20.9|18.91|21.48|19.43|20.81|18.83|0
1659362100000|2022-08-01 13:55:00|20.91|18.92|20.97|18.97|21|19|20.69|18.72|0
1659362400000|2022-08-01 14:00:00|21|19|20.79|18.81|21.2|19.18|20.57|18.61|0
1659362700000|2022-08-01 14:05:00|20.82|18.83|20.35|18.41|20.82|18.83|20.13|18.21|0
1659363000000|2022-08-01 14:10:00|20.38|18.44|21.24|19.22|22.15|20.04|20.38|18.44|0
1659363300000|2022-08-01 14:15:00|21.21|19.19|21.95|19.86|21.95|19.86|21.19|19.17|0
1659363600000|2022-08-01 14:20:00|21.97|19.87|21.95|19.86|22.2|20.09|21.84|19.76|0
1659363900000|2022-08-01 14:25:00|21.96|19.87|22.36|20.23|22.52|20.37|21.95|19.86|0
1659364200000|2022-08-01 14:30:00|22.34|20.22|22.18|20.07|22.35|20.22|22.03|19.93|0
1659364500000|2022-08-01 14:35:00|22.17|20.06|21.89|19.81|22.22|20.11|21.89|19.81|0
1659364800000|2022-08-01 14:40:00|21.87|19.78|21.45|19.4|21.87|19.78|21.41|19.37|0
1659365100000|2022-08-01 14:45:00|21.42|19.38|21.14|19.13|21.49|19.44|21.05|19.04|0
1659365400000|2022-08-01 14:50:00|21.13|19.11|21.49|19.44|21.73|19.66|21.05|19.04|0
1659365700000|2022-08-01 14:55:00|21.5|19.45|21.58|19.52|21.65|19.58|21.5|19.45|0
1659366000000|2022-08-01 15:00:00|21.55|19.5|21.76|19.69|21.8|19.73|21.38|19.34|0
1659366300000|2022-08-01 15:05:00|21.75|19.68|21.87|19.79|21.99|19.9|21.74|19.67|0
1659366600000|2022-08-01 15:10:00|21.84|19.76|21.61|19.56|21.91|19.82|21.6|19.54|0
1659366900000|2022-08-01 15:15:00|21.6|19.54|22.3|20.18|22.3|20.18|21.6|19.54|0
1659367200000|2022-08-01 15:20:00|22.33|20.21|21.76|19.69|22.39|20.26|21.72|19.65|0
1659367500000|2022-08-01 15:25:00|21.77|19.72|21.65|19.59|21.84|19.76|21.51|19.46|0
1659367800000|2022-08-01 15:30:00|21.62|19.56|21.99|19.89|22.08|19.97|21.62|19.56|0
1659368100000|2022-08-01 15:35:00|21.96|19.87|21.96|19.87|22.11|20|21.89|19.81|0
1659368400000|2022-08-01 15:40:00|21.97|19.88|21.7|19.63|22.03|19.93|21.69|19.62|0
1659368700000|2022-08-01 15:45:00|21.69|19.62|21.45|19.4|21.79|19.72|21.45|19.4|0
1659369000000|2022-08-01 15:50:00|21.46|19.42|21.62|19.56|21.62|19.56|21.41|19.37|0
1659369300000|2022-08-01 15:55:00|21.6|19.55|21.75|19.68|21.75|19.68|21.6|19.55|0
1659369600000|2022-08-01 16:00:00|21.74|19.67|21.92|19.84|21.98|19.89|21.67|19.61|0
1659369900000|2022-08-01 16:05:00|21.91|19.82|22.07|19.97|22.07|19.97|21.84|19.76|0
1659370200000|2022-08-01 16:10:00|22.06|19.96|22.36|20.23|22.51|20.37|21.92|19.84|0
1659370500000|2022-08-01 16:15:00|22.35|20.22|22.23|20.12|22.44|20.31|22.21|20.09|0
1659370800000|2022-08-01 16:20:00|22.25|20.13|22.06|19.96|22.28|20.15|21.96|19.87|0
1659371100000|2022-08-01 16:25:00|22.07|19.97|22.04|19.94|22.09|19.99|21.95|19.86|0
1659371400000|2022-08-01 16:30:00|22.03|19.93|22.05|19.95|22.23|20.11|22.01|19.92|0
1659371700000|2022-08-01 16:35:00|22.04|19.94|22.16|20.05|22.27|20.15|22.03|19.93|0
1659372000000|2022-08-01 16:40:00|22.17|20.06|22.13|20.02|22.33|20.2|22.09|19.99|0
1659372300000|2022-08-01 16:45:00|22.12|20.01|22.15|20.04|22.2|20.09|21.89|19.8|0
1659372600000|2022-08-01 16:50:00|22.12|20.01|22.24|20.12|22.27|20.15|22.1|20|0
1659372900000|2022-08-01 16:55:00|22.23|20.11|22.18|20.07|22.43|20.3|22.17|20.06|0
1659373200000|2022-08-01 17:00:00|22.21|20.1|22.76|20.6|22.79|20.62|22.18|20.07|0
1659373500000|2022-08-01 17:05:00|22.75|20.58|22.43|20.29|22.83|20.66|22.35|20.22|0
1659373800000|2022-08-01 17:10:00|22.44|20.31|22.37|20.24|22.64|20.48|22.36|20.23|0
1659374100000|2022-08-01 17:15:00|22.33|20.2|22.82|20.64|22.83|20.66|22.28|20.15|0
1659374400000|2022-08-01 17:20:00|22.8|20.63|22.82|20.64|22.99|20.8|22.65|20.49|0
1659374700000|2022-08-01 17:25:00|22.79|20.62|23.13|20.92|23.14|20.94|22.78|20.61|0
1659375000000|2022-08-01 17:30:00|23.15|20.95|23.35|21.13|23.35|21.13|23|20.81|0
1659375300000|2022-08-01 17:35:00|23.34|21.12|23.22|21.01|23.38|21.16|23.15|20.95|0
1659375600000|2022-08-01 17:40:00|23.21|21|23.38|21.15|23.51|21.27|23.15|20.95|0
1659375900000|2022-08-01 17:45:00|23.4|21.17|23.45|21.22|23.76|21.49|23.39|21.17|0
1659376200000|2022-08-01 17:50:00|23.48|21.24|23.48|21.24|23.7|21.44|23.44|21.2|0
1659376500000|2022-08-01 17:55:00|23.49|21.26|23.22|21.01|23.64|21.39|22.08|19.98|0
1659376800000|2022-08-01 18:00:00|23.29|21.07|23.39|21.16|23.65|21.4|23.23|21.02|0
1659377100000|2022-08-01 18:05:00|23.4|21.17|23.22|21|23.53|21.29|23.2|20.99|0
1659377400000|2022-08-01 18:10:00|23.27|21.06|22.96|20.77|23.42|21.19|22.96|20.77|0
1659377700000|2022-08-01 18:15:00|22.93|20.75|23.17|20.96|23.24|21.03|22.83|20.66|0
1659378000000|2022-08-01 18:20:00|23.16|20.95|22.96|20.77|23.28|21.07|22.96|20.77|0
1659378300000|2022-08-01 18:25:00|22.97|20.78|23.01|20.82|23.17|20.96|22.94|20.76|0
1659378600000|2022-08-01 18:30:00|23.03|20.83|22.94|20.75|23.07|20.87|22.87|20.69|0
1659378900000|2022-08-01 18:35:00|22.92|20.74|22.82|20.65|22.92|20.74|22.77|20.6|0
1659379200000|2022-08-01 18:40:00|22.81|20.64|23.12|20.92|23.12|20.92|22.74|20.57|0
1659379500000|2022-08-01 18:45:00|23.11|20.91|23.02|20.83|23.21|21|22.96|20.78|0
1659379800000|2022-08-01 18:50:00|23.11|20.9|22.82|20.65|23.23|21.02|22.79|20.62|0
1659380100000|2022-08-01 18:55:00|22.81|20.63|22.44|20.3|22.83|20.66|22.25|20.13|0
1659380400000|2022-08-01 19:00:00|22.43|20.29|22.97|20.78|23.42|21.19|22.4|20.27|0
1659380700000|2022-08-01 19:05:00|22.96|20.77|22.7|20.54|23.06|20.86|22.65|20.49|0
1659381000000|2022-08-01 19:10:00|22.72|20.55|22.63|20.48|22.88|20.7|22.62|20.46|0
1659381300000|2022-08-01 19:15:00|22.6|20.45|22.73|20.56|22.76|20.59|22.51|20.36|0
1659381600000|2022-08-01 19:20:00|22.74|20.58|23.09|20.89|23.12|20.92|22.74|20.58|0
1659381900000|2022-08-01 19:25:00|23.12|20.92|23.12|20.92|23.22|21.01|23.06|20.87|0
1659382200000|2022-08-01 19:30:00|23.15|20.94|23.02|20.83|23.23|21.02|22.98|20.79|0
1659382500000|2022-08-01 19:35:00|23.03|20.84|23.02|20.82|23.15|20.94|22.99|20.8|0
1659382800000|2022-08-01 19:40:00|23|20.81|23.14|20.94|23.19|20.98|22.78|20.61|0
1659383100000|2022-08-01 19:45:00|23.16|20.95|22.93|20.75|23.19|20.98|22.83|20.66|0
1659383400000|2022-08-01 19:50:00|22.71|20.54|23.14|20.94|23.15|20.95|22.71|20.54|0
1659383700000|2022-08-01 19:55:00|23.17|20.96|23.17|20.96|23.28|21.06|22.98|20.79|0
1659384000000|2022-08-01 20:00:00|23.11|20.91|23.01|20.82|23.24|21.03|22.94|20.76|0
1659384300000|2022-08-01 20:05:00|23|20.81|23.04|20.84|23.05|20.86|22.95|20.77|0
1659384600000|2022-08-01 20:10:00|23.02|20.83|22.98|20.79|23.02|20.83|22.94|20.75|0
1659384900000|2022-08-01 20:15:00|22.99|20.8|23.11|20.9|23.15|20.94|22.99|20.8|0
1659385200000|2022-08-01 20:20:00|23.12|20.92|23.09|20.89|23.15|20.94|23.08|20.88|0
1659385500000|2022-08-01 20:25:00|23.08|20.88|23.06|20.86|23.08|20.88|23.01|20.82|0
1659385800000|2022-08-01 20:30:00|23.05|20.85|23.06|20.86|23.06|20.86|23.03|20.84|0
1659386100000|2022-08-01 20:35:00|23.05|20.85|23.02|20.82|23.06|20.86|23.02|20.82|0
1659386400000|2022-08-01 20:40:00|23|20.81|23.01|20.82|23.02|20.82|23|20.81|0
1659386700000|2022-08-01 20:45:00|23|20.81|23.01|20.82|23.01|20.82|22.99|20.8|0
1659387000000|2022-08-01 20:50:00|23.02|20.83|23|20.81|23.03|20.83|23|20.81|0
1659387300000|2022-08-01 20:55:00|22.99|20.8|22.93|20.75|23.01|20.82|22.93|20.75|0
1659387600000|2022-08-01 21:00:00|22.94|20.77|22.99|20.8|22.99|20.8|22.94|20.76|0
1659387900000|2022-08-01 21:05:00|22.98|20.79|23.01|20.82|23.03|20.83|22.98|20.79|0
1659388200000|2022-08-01 21:10:00|23.02|20.83|23.03|20.84|23.05|20.86|23.01|20.82|0
1659388500000|2022-08-01 21:15:00|23.02|20.83|23.05|20.86|23.07|20.87|23.01|20.82|0
1659388800000|2022-08-01 21:20:00|23.04|20.85|23.07|20.87|23.08|20.88|23.04|20.84|0
1659389100000|2022-08-01 21:25:00|23.08|20.88|23.07|20.87|23.08|20.88|23.05|20.85|0
1659389400000|2022-08-01 21:30:00|23.06|20.86|23.09|20.89|23.09|20.89|23.05|20.85|0
1659389700000|2022-08-01 21:35:00|23.11|20.91|23.1|20.9|23.11|20.91|23.07|20.87|0
1659390000000|2022-08-01 21:40:00|23.09|20.89|23.05|20.86|23.09|20.89|23.05|20.85|0
1659390300000|2022-08-01 21:45:00|23.04|20.85|23.08|20.88|23.09|20.9|23.03|20.84|0
1659390600000|2022-08-01 21:50:00|23.07|20.89|23.05|20.86|23.08|20.89|23.04|20.85|0
1659390900000|2022-08-01 21:55:00|23.06|20.88|23.09|20.89|23.09|20.89|23.06|20.86|0
1659391200000|2022-08-01 22:00:00|23.03|20.84|23.21|21|23.23|21.02|23.03|20.84|0
1659391500000|2022-08-01 22:05:00|23.22|21.01|23.3|21.09|23.32|21.1|23.16|20.96|0
1659391800000|2022-08-01 22:10:00|23.28|21.07|23.23|21.02|23.3|21.08|23.23|21.02|0
1659392100000|2022-08-01 22:15:00|23.22|21.01|23.29|21.07|23.29|21.07|23.16|20.95|0
1659392400000|2022-08-01 22:20:00|23.27|21.06|23.29|21.07|23.34|21.12|23.27|21.06|0
1659392700000|2022-08-01 22:25:00|23.3|21.08|23.3|21.08|23.34|21.12|23.3|21.08|0
1659393000000|2022-08-01 22:30:00|23.27|21.05|23.3|21.08|23.31|21.09|23.2|20.99|0
1659393300000|2022-08-01 22:35:00|23.31|21.09|23.21|21|23.36|21.13|23.2|20.99|0
1659393600000|2022-08-01 22:40:00|23.2|20.99|23.22|21.01|23.27|21.05|23.17|20.96|0
1659393900000|2022-08-01 22:45:00|23.21|21|23.18|20.97|23.21|21|23.15|20.95|0
1659394200000|2022-08-01 22:50:00|23.17|20.96|23.16|20.96|23.19|20.98|23.16|20.96|0
1659394500000|2022-08-01 22:55:00|23.15|20.95|23.18|20.97|23.18|20.97|23.11|20.91|0
1659394800000|2022-08-01 23:00:00|23.19|20.98|23.09|20.89|23.21|21|23.05|20.85|0
1659395100000|2022-08-01 23:05:00|23.11|20.9|23.03|20.84|23.15|20.94|22.98|20.79|0
1659395400000|2022-08-01 23:10:00|23.05|20.85|23.03|20.84|23.07|20.88|23|20.81|0
1659395700000|2022-08-01 23:15:00|23.04|20.85|23.17|20.97|23.19|20.98|23.04|20.85|0
1659396000000|2022-08-01 23:20:00|23.16|20.95|23.17|20.96|23.19|20.98|23.14|20.94|0
1659396300000|2022-08-01 23:25:00|23.18|20.98|23.28|21.07|23.28|21.07|23.18|20.98|0
1659396600000|2022-08-01 23:30:00|23.3|21.08|23.33|21.1|23.38|21.16|23.3|21.08|0
1659396900000|2022-08-01 23:35:00|23.31|21.09|23.28|21.06|23.33|21.11|23.28|21.06|0
1659397200000|2022-08-01 23:40:00|23.27|21.05|23.32|21.1|23.33|21.11|23.22|21.01|0
1659397500000|2022-08-01 23:45:00|23.31|21.09|23.38|21.15|23.44|21.2|23.24|21.02|0
1659397800000|2022-08-01 23:50:00|23.41|21.18|23.38|21.15|23.42|21.19|23.29|21.07|0
1659398100000|2022-08-01 23:55:00|23.37|21.14|23.42|21.19|23.45|21.21|23.29|21.07|0
1659398400000|2022-08-02 00:00:00|23.39|21.16|23.5|21.27|23.5|21.27|23.33|21.11|0
1659398700000|2022-08-02 00:05:00|23.49|21.25|23.5|21.26|23.58|21.33|23.49|21.25|0
1659399000000|2022-08-02 00:10:00|23.52|21.28|23.44|21.21|23.56|21.32|23.42|21.19|0
1659399300000|2022-08-02 00:15:00|23.46|21.22|23.59|21.35|23.63|21.38|23.42|21.19|0
1659399600000|2022-08-02 00:20:00|23.6|21.34|23.63|21.38|23.7|21.44|23.57|21.33|0
1659399900000|2022-08-02 00:25:00|23.64|21.39|23.64|21.39|23.73|21.47|23.63|21.38|0
1659400200000|2022-08-02 00:30:00|23.66|21.38|23.67|21.42|23.68|21.43|23.6|21.35|0
1659400500000|2022-08-02 00:35:00|23.66|21.4|23.67|21.41|23.7|21.44|23.61|21.36|0
1659400800000|2022-08-02 00:40:00|23.65|21.4|23.64|21.39|23.74|21.48|23.64|21.39|0
1659401100000|2022-08-02 00:45:00|23.65|21.4|23.71|21.45|23.72|21.47|23.64|21.39|0
1659401400000|2022-08-02 00:50:00|23.72|21.46|23.77|21.5|23.87|21.6|23.72|21.46|0
1659401700000|2022-08-02 00:55:00|23.8|21.53|23.87|21.59|23.88|21.6|23.8|21.53|0
1659402000000|2022-08-02 01:00:00|23.88|21.61|23.85|21.58|23.94|21.66|23.79|21.53|0
1659402300000|2022-08-02 01:05:00|23.87|21.59|23.85|21.58|23.87|21.59|23.81|21.54|0
1659402600000|2022-08-02 01:10:00|23.84|21.57|23.91|21.63|23.92|21.64|23.83|21.56|0
1659402900000|2022-08-02 01:15:00|23.92|21.64|23.8|21.54|23.97|21.68|23.8|21.54|0
1659403200000|2022-08-02 01:20:00|23.79|21.52|23.79|21.52|23.88|21.6|23.73|21.47|0
1659403500000|2022-08-02 01:25:00|23.82|21.55|23.92|21.64|23.95|21.67|23.78|21.52|0
1659403800000|2022-08-02 01:30:00|23.93|21.65|24.11|21.81|24.12|21.83|23.9|21.63|0
1659404100000|2022-08-02 01:35:00|24.12|21.83|24.22|21.92|24.25|21.94|24.05|21.76|0
1659404400000|2022-08-02 01:40:00|24.24|21.93|24.18|21.88|24.25|21.94|24.17|21.86|0
1659404700000|2022-08-02 01:45:00|24.19|21.89|24.18|21.88|24.19|21.89|24.1|21.81|0
1659405000000|2022-08-02 01:50:00|24.16|21.86|24.06|21.77|24.19|21.89|24.01|21.73|0
1659405300000|2022-08-02 01:55:00|24.04|21.75|24.03|21.74|24.13|21.83|24.03|21.74|0
1659405600000|2022-08-02 02:00:00|24.04|21.75|24.07|21.78|24.12|21.82|23.97|21.69|0
1659405900000|2022-08-02 02:05:00|24.09|21.79|24.05|21.76|24.09|21.79|23.98|21.7|0
1659406200000|2022-08-02 02:10:00|24.06|21.77|24.09|21.8|24.14|21.84|24.06|21.77|0
1659406500000|2022-08-02 02:15:00|24.1|21.82|24.2|21.89|24.21|21.9|24.1|21.82|0
1659406800000|2022-08-02 02:20:00|24.21|21.91|24.28|21.97|24.3|21.99|24.21|21.9|0
1659407100000|2022-08-02 02:25:00|24.27|21.96|24.35|22.03|24.41|22.08|24.27|21.96|0
1659407400000|2022-08-02 02:30:00|24.33|22.01|24.25|21.94|24.35|22.03|24.24|21.93|0
1659407700000|2022-08-02 02:35:00|24.27|21.96|24.22|21.92|24.27|21.96|24.19|21.89|0
1659408000000|2022-08-02 02:40:00|24.21|21.9|24.27|21.96|24.27|21.96|24.19|21.89|0
1659408300000|2022-08-02 02:45:00|24.26|21.95|24.21|21.9|24.27|21.96|24.19|21.89|0
1659408600000|2022-08-02 02:50:00|24.22|21.91|24.2|21.9|24.27|21.95|24.19|21.89|0
1659408900000|2022-08-02 02:55:00|24.22|21.91|24.05|21.76|24.23|21.93|24.05|21.76|0
1659409200000|2022-08-02 03:00:00|24.06|21.75|24.05|21.76|24.08|21.79|24.03|21.74|0
1659409500000|2022-08-02 03:05:00|24.04|21.75|24.05|21.76|24.13|21.83|24.04|21.75|0
1659409800000|2022-08-02 03:10:00|24.07|21.78|23.99|21.7|24.1|21.8|23.98|21.69|0
1659410100000|2022-08-02 03:15:00|24|21.71|24.03|21.74|24.05|21.76|23.99|21.71|0
1659410400000|2022-08-02 03:20:00|24.04|21.75|24.01|21.73|24.05|21.76|24.01|21.72|0
1659410700000|2022-08-02 03:25:00|24|21.72|23.97|21.69|24.02|21.73|23.96|21.68|0
1659411000000|2022-08-02 03:30:00|23.99|21.7|23.83|21.56|23.99|21.7|23.83|21.56|0
1659411300000|2022-08-02 03:35:00|23.84|21.57|23.85|21.58|23.88|21.61|23.83|21.56|0
1659411600000|2022-08-02 03:40:00|23.84|21.57|23.82|21.55|23.85|21.58|23.77|21.5|0
1659411900000|2022-08-02 03:45:00|23.81|21.54|23.87|21.59|23.89|21.61|23.81|21.54|0
1659412200000|2022-08-02 03:50:00|23.88|21.6|23.88|21.61|23.91|21.63|23.86|21.59|0
1659412500000|2022-08-02 03:55:00|23.86|21.59|23.94|21.66|23.97|21.68|23.86|21.59|0
1659412800000|2022-08-02 04:00:00|23.93|21.65|23.96|21.68|23.98|21.7|23.92|21.64|0
1659413100000|2022-08-02 04:05:00|23.98|21.7|23.9|21.63|23.98|21.7|23.88|21.6|0
1659413400000|2022-08-02 04:10:00|23.89|21.61|23.9|21.63|23.92|21.64|23.88|21.6|0
1659413700000|2022-08-02 04:15:00|23.92|21.62|23.96|21.68|23.96|21.68|23.9|21.62|0
1659414000000|2022-08-02 04:20:00|23.95|21.67|23.99|21.7|24.02|21.73|23.95|21.67|0
1659414300000|2022-08-02 04:25:00|24|21.72|24|21.71|24.03|21.74|23.97|21.69|0
1659414600000|2022-08-02 04:30:00|24.01|21.72|23.99|21.7|24.06|21.77|23.94|21.66|0
1659414900000|2022-08-02 04:35:00|23.97|21.69|24.01|21.73|24.03|21.74|23.97|21.69|0
1659415200000|2022-08-02 04:40:00|24.03|21.74|24.04|21.75|24.06|21.77|24|21.71|0
1659415500000|2022-08-02 04:45:00|24.03|21.74|24|21.71|24.04|21.75|23.98|21.7|0
1659415800000|2022-08-02 04:50:00|23.99|21.7|24.03|21.74|24.06|21.76|23.98|21.7|0
1659416100000|2022-08-02 04:55:00|24.04|21.75|23.95|21.67|24.04|21.75|23.95|21.67|0
1659416400000|2022-08-02 05:00:00|23.96|21.68|23.88|21.61|23.96|21.68|23.85|21.58|0
1659416700000|2022-08-02 05:05:00|23.86|21.6|23.86|21.59|23.86|21.6|23.77|21.51|0
1659417000000|2022-08-02 05:10:00|23.87|21.57|23.83|21.56|23.89|21.61|23.83|21.56|0
1659417300000|2022-08-02 05:15:00|23.81|21.55|24|21.72|24.01|21.72|23.8|21.53|0
1659417600000|2022-08-02 05:20:00|24.02|21.73|23.94|21.66|24.03|21.74|23.91|21.64|0
1659417900000|2022-08-02 05:25:00|23.96|21.68|24.03|21.74|24.05|21.76|23.9|21.62|0
1659418200000|2022-08-02 05:30:00|24.04|21.75|24.13|21.83|24.16|21.86|24|21.72|0
1659418500000|2022-08-02 05:35:00|24.12|21.82|24.18|21.87|24.22|21.91|24.1|21.81|0
1659418800000|2022-08-02 05:40:00|24.16|21.86|24.14|21.85|24.16|21.86|24.1|21.81|0
1659419100000|2022-08-02 05:45:00|24.15|21.86|24.07|21.78|24.16|21.86|24.04|21.75|0
1659419400000|2022-08-02 05:50:00|24.05|21.76|24.08|21.79|24.11|21.82|24.05|21.76|0
1659419700000|2022-08-02 05:55:00|24.07|21.78|24.11|21.81|24.17|21.87|24.07|21.78|0
1659420000000|2022-08-02 06:00:00|24.13|21.83|24.43|22.1|24.44|22.11|23.95|21.67|0
1659420300000|2022-08-02 06:05:00|24.41|22.09|24.88|22.51|24.88|22.51|24.34|22.02|0
1659420600000|2022-08-02 06:10:00|24.89|22.52|24.82|22.45|24.89|22.52|24.79|22.43|0
1659420900000|2022-08-02 06:15:00|24.81|22.44|24.77|22.41|24.85|22.48|24.74|22.38|0
1659421200000|2022-08-02 06:20:00|24.76|22.4|24.87|22.51|25.01|22.63|24.74|22.38|0
1659421500000|2022-08-02 06:25:00|24.86|22.49|24.87|22.5|24.93|22.56|24.84|22.48|0
1659421800000|2022-08-02 06:30:00|24.86|22.49|25.01|22.63|25.04|22.65|24.81|22.45|0
1659422100000|2022-08-02 06:35:00|25.02|22.64|25.02|22.64|25.07|22.68|24.96|22.58|0
1659422400000|2022-08-02 06:40:00|25.04|22.65|24.99|22.61|25.08|22.69|24.97|22.6|0
1659422700000|2022-08-02 06:45:00|24.98|22.6|24.93|22.55|25.01|22.62|24.9|22.53|0
1659423000000|2022-08-02 06:50:00|24.94|22.57|24.99|22.61|25.03|22.65|24.91|22.54|0
1659423300000|2022-08-02 06:55:00|24.98|22.6|24.93|22.55|24.99|22.61|24.91|22.54|0
1659423600000|2022-08-02 07:00:00|24.91|22.54|25.08|22.69|25.11|22.72|24.83|22.47|0
1659423900000|2022-08-02 07:05:00|25.11|22.71|25.38|22.98|25.55|23.15|25.06|22.67|0
1659424200000|2022-08-02 07:10:00|25.37|22.97|25.43|23.03|25.46|23.06|25.28|22.88|0
1659424500000|2022-08-02 07:15:00|25.44|23.04|25.47|23.07|25.72|23.32|25.41|23.01|0
1659424800000|2022-08-02 07:20:00|25.5|23.1|25.37|22.97|25.59|23.19|25.31|22.91|0
1659425100000|2022-08-02 07:25:00|25.35|22.95|25.33|22.93|25.47|23.07|25.32|22.92|0
1659425400000|2022-08-02 07:30:00|25.35|22.95|25.35|22.95|25.57|23.17|25.34|22.94|0
1659425700000|2022-08-02 07:35:00|25.33|22.93|25.1|22.71|25.4|23|25.05|22.66|0
1659426000000|2022-08-02 07:40:00|25.08|22.69|25.13|22.73|25.13|22.73|25|22.62|0
1659426300000|2022-08-02 07:45:00|25.11|22.72|24.97|22.59|25.11|22.72|24.93|22.55|0
1659426600000|2022-08-02 07:50:00|24.96|22.58|25.02|22.63|25.02|22.64|24.87|22.5|0
1659426900000|2022-08-02 07:55:00|25|22.62|25.09|22.7|25.11|22.71|24.93|22.55|0
1659427200000|2022-08-02 08:00:00|25.11|22.71|25.04|22.66|25.12|22.73|24.94|22.56|0
1659427500000|2022-08-02 08:05:00|25.05|22.67|24.53|22.2|25.11|22.72|23.85|21.58|0
1659427800000|2022-08-02 08:10:00|24.54|22.19|24.71|22.35|24.74|22.38|24.53|22.19|0
1659428100000|2022-08-02 08:15:00|24.69|22.34|24.83|22.47|24.86|22.49|24.68|22.33|0
1659428400000|2022-08-02 08:20:00|24.82|22.46|24.61|22.26|24.88|22.51|24.57|22.23|0
1659428700000|2022-08-02 08:25:00|24.6|22.25|24.6|22.25|24.67|22.32|24.55|22.21|0
1659429000000|2022-08-02 08:30:00|24.58|22.24|24.67|22.32|24.72|22.36|24.55|22.21|0
1659429300000|2022-08-02 08:35:00|24.7|22.35|24.93|22.55|24.94|22.57|24.7|22.35|0
1659429600000|2022-08-02 08:40:00|24.94|22.57|24.97|22.59|24.99|22.61|24.89|22.52|0
1659429900000|2022-08-02 08:45:00|24.95|22.58|24.98|22.6|25.08|22.69|24.95|22.57|0
1659430200000|2022-08-02 08:50:00|25.01|22.63|24.9|22.53|25.03|22.65|24.88|22.51|0
1659430500000|2022-08-02 08:55:00|24.91|22.52|24.87|22.51|24.94|22.56|24.86|22.49|0
1659430800000|2022-08-02 09:00:00|24.88|22.48|24.82|22.46|24.93|22.56|24.78|22.42|0
1659431100000|2022-08-02 09:05:00|24.81|22.45|24.83|22.46|24.86|22.5|24.8|22.43|0
1659431400000|2022-08-02 09:10:00|24.81|22.45|24.76|22.41|24.87|22.5|24.76|22.4|0
1659431700000|2022-08-02 09:15:00|24.78|22.42|24.72|22.36|24.78|22.42|24.7|22.35|0
1659432000000|2022-08-02 09:20:00|24.7|22.35|24.84|22.47|24.84|22.47|24.7|22.35|0
1659432300000|2022-08-02 09:25:00|24.85|22.49|24.82|22.46|24.94|22.56|24.81|22.45|0
1659432600000|2022-08-02 09:30:00|24.81|22.44|24.93|22.55|25.08|22.69|24.76|22.4|0
1659432900000|2022-08-02 09:35:00|24.91|22.56|24.98|22.61|24.98|22.61|24.85|22.48|0
1659433200000|2022-08-02 09:40:00|24.97|22.6|24.83|22.47|24.97|22.6|24.8|22.44|0
1659433500000|2022-08-02 09:45:00|24.84|22.51|23.75|21.49|24.89|22.52|23.73|21.47|0
1659433800000|2022-08-02 09:50:00|23.76|21.5|23.98|21.7|24|21.71|23.75|21.49|0
1659434100000|2022-08-02 09:55:00|23.97|21.68|24.04|21.75|24.06|21.76|23.93|21.65|0
1659434400000|2022-08-02 10:00:00|24.03|21.74|24.01|21.72|24.03|21.74|23.91|21.63|0
1659434700000|2022-08-02 10:05:00|24.02|21.74|24.04|21.75|24.11|21.82|24.02|21.73|0
1659435000000|2022-08-02 10:10:00|24.05|21.76|23.93|21.65|24.07|21.78|23.93|21.65|0
1659435300000|2022-08-02 10:15:00|23.95|21.67|24.18|21.88|24.33|22.01|23.93|21.65|0
1659435600000|2022-08-02 10:20:00|24.2|21.89|24.17|21.87|24.21|21.9|24.11|21.81|0
1659435900000|2022-08-02 10:25:00|24.15|21.85|24.2|21.89|24.21|21.91|24.12|21.83|0
1659436200000|2022-08-02 10:30:00|24.21|21.91|24.27|21.96|24.29|21.97|24.16|21.86|0
1659436500000|2022-08-02 10:35:00|24.28|21.97|24.15|21.85|24.33|22.01|24.12|21.82|0
1659436800000|2022-08-02 10:40:00|24.16|21.86|24.04|21.75|24.18|21.88|24.01|21.73|0
1659437100000|2022-08-02 10:45:00|24.06|21.77|25.05|22.66|25.05|22.66|24.03|21.74|0
1659437400000|2022-08-02 10:50:00|25.06|22.67|25.06|22.67|25.09|22.7|24.95|22.57|0
1659437700000|2022-08-02 10:55:00|25.09|22.7|24.89|22.52|25.1|22.71|24.89|22.52|0
1659438000000|2022-08-02 11:00:00|24.91|22.54|24.57|22.23|24.95|22.57|24.49|22.16|0
1659438300000|2022-08-02 11:05:00|24.58|22.24|24.75|22.39|24.78|22.42|24.58|22.24|0
1659438600000|2022-08-02 11:10:00|24.74|22.38|24.66|22.31|24.76|22.4|24.61|22.27|0
1659438900000|2022-08-02 11:15:00|24.67|22.32|24.62|22.28|24.69|22.33|24.55|22.21|0
1659439200000|2022-08-02 11:20:00|24.61|22.26|24.47|22.14|24.64|22.29|24.46|22.13|0
1659439500000|2022-08-02 11:25:00|24.46|22.13|24.52|22.18|24.55|22.21|24.46|22.13|0
1659439800000|2022-08-02 11:30:00|24.53|22.19|24.38|22.06|24.55|22.21|24.34|22.02|0
1659440100000|2022-08-02 11:35:00|24.39|22.07|24.42|22.1|24.48|22.15|24.38|22.06|0
1659440400000|2022-08-02 11:40:00|24.43|22.11|24.59|22.25|24.6|22.26|24.41|22.08|0
1659440700000|2022-08-02 11:45:00|24.6|22.26|24.51|22.18|24.6|22.26|24.47|22.14|0
1659441000000|2022-08-02 11:50:00|24.52|22.17|24.48|22.15|24.6|22.26|24.46|22.13|0
1659441300000|2022-08-02 11:55:00|24.49|22.13|24.55|22.21|24.58|22.24|24.46|22.13|0
1659441600000|2022-08-02 12:00:00|24.58|22.24|24.39|22.06|24.58|22.24|24.37|22.05|0
1659441900000|2022-08-02 12:05:00|24.4|22.08|24.43|22.1|24.49|22.16|24.39|22.06|0
1659442200000|2022-08-02 12:10:00|24.45|22.12|24.49|22.16|24.52|22.18|24.39|22.07|0
1659442500000|2022-08-02 12:15:00|24.5|22.18|24.67|22.32|24.67|22.32|24.47|22.14|0
1659442800000|2022-08-02 12:20:00|24.68|22.33|24.5|22.17|24.7|22.35|24.49|22.15|0
1659443100000|2022-08-02 12:25:00|24.49|22.15|24.59|22.25|24.68|22.33|24.49|22.15|0
1659443400000|2022-08-02 12:30:00|24.57|22.23|24.57|22.23|24.58|22.24|24.44|22.11|0
1659443700000|2022-08-02 12:35:00|24.59|22.25|24.6|22.26|24.66|22.31|24.56|22.22|0
1659444000000|2022-08-02 12:40:00|24.58|22.24|24.78|22.42|24.78|22.42|24.58|22.24|0
1659444300000|2022-08-02 12:45:00|24.77|22.41|25.5|23.1|25.54|23.14|24.68|22.33|0
1659444600000|2022-08-02 12:50:00|25.49|23.09|25.51|23.11|25.53|23.13|25.44|23.04|0
1659444900000|2022-08-02 12:55:00|25.5|23.1|25.25|22.85|25.51|23.11|25.24|22.84|0
1659445200000|2022-08-02 13:00:00|25.23|22.83|25.32|22.92|25.34|22.94|25.2|22.8|0
1659445500000|2022-08-02 13:05:00|25.29|22.89|24.67|22.32|25.32|22.92|24.64|22.3|0
1659445800000|2022-08-02 13:10:00|24.63|22.28|24.49|22.16|24.69|22.34|24.46|22.13|0
1659446100000|2022-08-02 13:15:00|24.5|22.17|24.64|22.29|24.66|22.31|24.48|22.15|0
1659446400000|2022-08-02 13:20:00|24.65|22.31|24.67|22.32|24.74|22.39|24.61|22.27|0
1659446700000|2022-08-02 13:25:00|24.65|22.31|24.49|22.16|24.67|22.32|24.47|22.14|0
1659447000000|2022-08-02 13:30:00|24.55|22.21|24.46|22.13|24.7|22.34|24.12|21.82|0
1659447300000|2022-08-02 13:35:00|24.47|22.14|24.6|22.26|25|22.62|24.46|22.13|0
1659447600000|2022-08-02 13:40:00|24.54|22.21|24.93|22.56|29.65|27.25|24.53|22.19|0
1659447900000|2022-08-02 13:45:00|24.89|22.52|24.77|22.41|24.95|22.57|24.26|21.95|0
1659448200000|2022-08-02 13:50:00|24.78|22.42|25.22|22.82|25.22|22.82|24.56|22.22|0
1659448500000|2022-08-02 13:55:00|25.17|22.78|24.76|22.41|25.34|22.94|24.55|22.22|0
1659448800000|2022-08-02 14:00:00|24.79|22.43|25.05|22.66|25.2|22.8|24.78|22.42|0
1659449100000|2022-08-02 14:05:00|25.07|22.68|25.38|22.98|25.39|22.99|24.75|22.39|0
1659449400000|2022-08-02 14:10:00|25.41|23.01|25.77|23.37|25.79|23.39|25.08|22.69|0
1659449700000|2022-08-02 14:15:00|25.76|23.36|24.73|22.37|25.77|23.37|24.7|22.35|0
1659450000000|2022-08-02 14:20:00|24.7|22.35|24.86|22.49|24.97|22.59|24.44|22.11|0
1659450300000|2022-08-02 14:25:00|24.88|22.51|24.35|22.03|24.97|22.59|24.35|22.03|0
1659450600000|2022-08-02 14:30:00|24.23|21.92|24.36|22.04|24.48|22.15|24.08|21.79|0
1659450900000|2022-08-02 14:35:00|24.34|22.02|24.24|21.94|24.51|22.18|24.14|21.84|0
1659451200000|2022-08-02 14:40:00|24.26|21.95|23.8|21.54|24.33|22.02|23.73|21.47|0
1659451500000|2022-08-02 14:45:00|23.78|21.51|23.64|21.39|24.05|21.76|23.64|21.39|0
1659451800000|2022-08-02 14:50:00|23.63|21.38|23.07|20.87|23.67|21.42|23.03|20.84|0
1659452100000|2022-08-02 14:55:00|23.09|20.89|23.53|21.29|23.61|21.36|23.07|20.87|0
1659452400000|2022-08-02 15:00:00|23.51|21.27|23.8|21.53|24.55|22.21|23.15|20.94|0
1659452700000|2022-08-02 15:05:00|23.77|21.51|23.89|21.61|24|21.72|23.73|21.47|0
1659453000000|2022-08-02 15:10:00|23.87|21.6|23.93|21.65|24.06|21.77|23.77|21.5|0
1659453300000|2022-08-02 15:15:00|23.91|21.64|23.79|21.53|24.03|21.74|23.69|21.44|0
1659453600000|2022-08-02 15:20:00|23.81|21.54|23.5|21.26|24.04|21.75|23.5|21.26|0
1659453900000|2022-08-02 15:25:00|23.48|21.25|22.92|20.74|23.54|21.3|22.85|20.67|0
1659454200000|2022-08-02 15:30:00|22.88|20.7|23.2|20.99|23.45|21.21|22.88|20.7|0
1659454500000|2022-08-02 15:35:00|23.22|21.01|22.82|20.64|23.22|21.01|22.78|20.61|0
1659454800000|2022-08-02 15:40:00|22.83|20.66|22.65|20.49|22.9|20.72|22.55|20.4|0
1659455100000|2022-08-02 15:45:00|22.63|20.48|22.63|20.48|22.82|20.64|22.61|20.45|0
1659455400000|2022-08-02 15:50:00|22.62|20.46|22.66|20.5|22.74|20.58|22.6|20.45|0
1659455700000|2022-08-02 15:55:00|22.65|20.49|22.76|20.59|22.8|20.63|22.55|20.4|0
1659456000000|2022-08-02 16:00:00|22.73|20.56|21.97|19.87|22.83|20.65|21.93|19.84|0
1659456300000|2022-08-02 16:05:00|21.99|19.9|22.1|20|22.1|20|21.97|19.87|0
1659456600000|2022-08-02 16:10:00|22.07|19.97|21.81|19.74|22.33|20.2|21.77|19.7|0
1659456900000|2022-08-02 16:15:00|21.8|19.72|21.4|19.36|22.04|19.94|21.4|19.36|0
1659457200000|2022-08-02 16:20:00|21.39|19.35|21.18|19.17|21.44|19.4|21.17|19.16|0
1659457500000|2022-08-02 16:25:00|21.17|19.16|21.14|19.13|21.29|19.26|21.14|19.13|0
1659457800000|2022-08-02 16:30:00|21.13|19.12|21.2|19.18|21.29|19.26|21.1|19.09|0
1659458100000|2022-08-02 16:35:00|21.18|19.16|21.02|19.02|21.29|19.26|21.01|19.01|0
1659458400000|2022-08-02 16:40:00|21.05|19.04|21.92|19.83|22.07|19.96|20.98|18.98|0
1659458700000|2022-08-02 16:45:00|21.94|19.85|21.97|19.88|22.1|20|21.94|19.85|0
1659459000000|2022-08-02 16:50:00|21.98|19.89|21.93|19.84|22.09|19.99|21.89|19.8|0
1659459300000|2022-08-02 16:55:00|21.94|19.85|22.07|19.97|22.14|20.03|21.91|19.83|0
1659459600000|2022-08-02 17:00:00|22.1|20|22.22|20.11|22.37|20.24|22.07|19.97|0
1659459900000|2022-08-02 17:05:00|22.23|20.13|22.25|20.13|22.47|20.33|22.19|20.08|0
1659460200000|2022-08-02 17:10:00|22.26|20.14|22.28|20.15|22.34|20.22|22.19|20.08|0
1659460500000|2022-08-02 17:15:00|22.27|20.13|22.31|20.19|22.32|20.19|22.21|20.09|0
1659460800000|2022-08-02 17:20:00|22.33|20.2|22.65|20.49|22.65|20.49|22.3|20.18|0
1659461100000|2022-08-02 17:25:00|22.66|20.5|23.11|20.91|23.21|21|22.62|20.46|0
1659461400000|2022-08-02 17:30:00|23.14|20.93|23.84|21.57|23.84|21.57|22.52|20.37|0
1659461700000|2022-08-02 17:35:00|23.87|21.6|24.02|21.73|24.13|21.84|23.72|21.47|0
1659462000000|2022-08-02 17:40:00|24|21.72|23.85|21.58|24.1|21.8|23.78|21.52|0
1659462300000|2022-08-02 17:45:00|23.87|21.59|24.16|21.86|24.21|21.9|23.78|21.52|0
1659462600000|2022-08-02 17:50:00|24.2|21.9|24.24|21.93|24.42|22.09|23.66|21.41|0
1659462900000|2022-08-02 17:55:00|24.26|21.95|24.24|21.93|24.39|22.07|24.2|21.89|0
1659463200000|2022-08-02 18:00:00|24.27|21.96|24.29|21.98|24.46|22.13|24.15|21.85|0
1659463500000|2022-08-02 18:05:00|24.3|22|23.74|21.48|24.36|22.04|23.74|21.48|0
1659463800000|2022-08-02 18:10:00|23.76|21.49|23.9|21.62|23.99|21.7|23.73|21.47|0
1659464100000|2022-08-02 18:15:00|23.91|21.64|24.09|21.79|24.16|21.86|23.89|21.61|0
1659464400000|2022-08-02 18:20:00|24.07|21.78|23.87|21.59|24.15|21.85|23.72|21.46|0
1659464700000|2022-08-02 18:25:00|23.84|21.57|23.75|21.49|23.9|21.62|23.71|21.45|0
1659465000000|2022-08-02 18:30:00|23.78|21.51|23.62|21.37|23.84|21.57|23.5|21.27|0
1659465300000|2022-08-02 18:35:00|23.63|21.38|23.86|21.59|23.97|21.68|23.62|21.37|0
1659465600000|2022-08-02 18:40:00|23.85|21.58|23.76|21.5|23.85|21.58|23.69|21.43|0
1659465900000|2022-08-02 18:45:00|23.79|21.52|23.83|21.56|24.23|21.92|23.79|21.52|0
1659466200000|2022-08-02 18:50:00|23.82|21.55|24.06|21.77|24.24|21.93|23.67|21.42|0
1659466500000|2022-08-02 18:55:00|24.09|21.8|24.22|21.92|24.4|22.08|24.05|21.76|0
1659466800000|2022-08-02 19:00:00|24.24|21.93|24.14|21.84|24.28|21.97|24.03|21.74|0
1659467100000|2022-08-02 19:05:00|24.15|21.85|24.3|21.98|24.34|22.02|24.05|21.76|0
1659467400000|2022-08-02 19:10:00|24.31|22|24.25|21.94|24.5|22.17|24.22|21.91|0
1659467700000|2022-08-02 19:15:00|24.24|21.93|24.73|22.37|24.85|22.48|24.16|21.86|0
1659468000000|2022-08-02 19:20:00|24.77|22.41|24.77|22.41|24.88|22.51|24.59|22.25|0
1659468300000|2022-08-02 19:25:00|24.75|22.4|24.31|21.99|24.78|22.42|24.26|21.95|0
1659468600000|2022-08-02 19:30:00|24.35|22.03|24.32|22|24.54|22.2|24.26|21.95|0
1659468900000|2022-08-02 19:35:00|24.29|21.98|24.27|21.96|24.33|22.01|23.97|21.68|0
1659469200000|2022-08-02 19:40:00|24.24|21.93|24.24|21.93|24.49|22.16|24.24|21.93|0
1659469500000|2022-08-02 19:45:00|24.21|21.91|24.63|22.28|24.73|22.38|24.21|21.91|0
1659469800000|2022-08-02 19:50:00|24.6|22.25|24.87|22.5|24.9|22.53|24.57|22.23|0
1659470100000|2022-08-02 19:55:00|24.91|22.54|25.02|22.63|25.15|22.76|24.85|22.48|0
1659470400000|2022-08-02 20:00:00|25.05|22.66|25.05|22.66|25.05|22.66|24.94|22.57|0
1659470700000|2022-08-02 20:05:00|25.03|22.65|25.15|22.76|25.31|22.91|25.02|22.63|0
1659471000000|2022-08-02 20:10:00|25.14|22.74|25.12|22.73|25.27|22.87|25.12|22.73|0
1659471300000|2022-08-02 20:15:00|25.14|22.75|25.24|22.84|25.24|22.84|25.11|22.72|0
1659471600000|2022-08-02 20:20:00|25.22|22.82|25.23|22.83|25.59|23.16|24.94|22.56|0
1659471900000|2022-08-02 20:25:00|25.21|22.81|25.26|22.85|25.29|22.88|25.18|22.78|0
1659472200000|2022-08-02 20:30:00|25.24|22.84|25.23|22.82|25.26|22.85|25.2|22.8|0
1659472500000|2022-08-02 20:35:00|25.22|22.83|25.24|22.84|25.24|22.84|25.2|22.8|0
1659472800000|2022-08-02 20:40:00|25.23|22.82|25.09|22.7|25.26|22.85|25.05|22.66|0
1659473100000|2022-08-02 20:45:00|25.1|22.71|24.98|22.6|25.1|22.71|24.95|22.57|0
1659473400000|2022-08-02 20:50:00|24.97|22.59|24.95|22.58|25.01|22.63|24.95|22.58|0
1659473700000|2022-08-02 20:55:00|24.93|22.57|24.89|22.52|25|22.62|24.86|22.49|0
1659474000000|2022-08-02 21:00:00|24.93|22.56|24.94|22.56|24.94|22.57|24.91|22.54|0
1659474300000|2022-08-02 21:05:00|24.93|22.54|24.91|22.54|24.93|22.55|24.91|22.53|0
1659474600000|2022-08-02 21:10:00|24.89|22.53|24.89|22.52|24.89|22.53|24.89|22.52|0
1659474900000|2022-08-02 21:15:00|24.88|22.51|24.87|22.5|24.89|22.52|24.86|22.49|0
1659475200000|2022-08-02 21:20:00|24.86|22.49|24.86|22.49|24.87|22.5|24.85|22.49|0
1659475500000|2022-08-02 21:25:00|24.87|22.5|24.87|22.5|24.89|22.52|24.87|22.49|0
1659475800000|2022-08-02 21:30:00|24.86|22.49|24.87|22.5|24.88|22.51|24.86|22.49|0
1659476100000|2022-08-02 21:35:00|24.86|22.51|24.87|22.5|24.89|22.52|24.86|22.49|0
1659476400000|2022-08-02 21:40:00|24.86|22.49|24.85|22.49|24.87|22.5|24.83|22.47|0
1659476700000|2022-08-02 21:45:00|24.86|22.5|24.85|22.48|24.87|22.51|24.85|22.48|0
1659477000000|2022-08-02 21:50:00|24.86|22.49|24.85|22.49|24.88|22.51|24.83|22.47|0
1659477300000|2022-08-02 21:55:00|24.86|22.48|24.83|22.47|24.87|22.5|24.83|22.46|0
1659477600000|2022-08-02 22:00:00|24.79|22.43|24.78|22.42|24.79|22.43|24.63|22.28|0
1659477900000|2022-08-02 22:05:00|24.76|22.4|24.58|22.24|24.79|22.43|24.57|22.23|0
1659478200000|2022-08-02 22:10:00|24.55|22.21|24.73|22.37|24.74|22.39|24.55|22.21|0
1659478500000|2022-08-02 22:15:00|24.71|22.36|24.7|22.35|24.73|22.37|24.65|22.3|0
1659478800000|2022-08-02 22:20:00|24.71|22.34|24.86|22.49|24.86|22.49|24.67|22.32|0
1659479100000|2022-08-02 22:25:00|24.88|22.51|24.8|22.44|24.88|22.51|24.74|22.38|0
1659479400000|2022-08-02 22:30:00|24.77|22.41|24.68|22.33|24.78|22.42|24.66|22.31|0
1659479700000|2022-08-02 22:35:00|24.66|22.31|24.56|22.22|24.66|22.31|24.5|22.16|0
1659480000000|2022-08-02 22:40:00|24.57|22.23|24.53|22.19|24.57|22.23|24.51|22.18|0
1659480300000|2022-08-02 22:45:00|24.51|22.18|24.58|22.24|24.63|22.28|24.5|22.16|0
1659480600000|2022-08-02 22:50:00|24.6|22.26|24.55|22.21|24.6|22.26|24.52|22.19|0
1659480900000|2022-08-02 22:55:00|24.54|22.2|24.69|22.34|24.72|22.36|24.54|22.2|0
1659481200000|2022-08-02 23:00:00|24.7|22.35|24.72|22.36|24.78|22.42|24.7|22.35|0
1659481500000|2022-08-02 23:05:00|24.7|22.35|24.65|22.31|24.75|22.39|24.65|22.31|0
1659481800000|2022-08-02 23:10:00|24.67|22.32|24.68|22.33|24.7|22.35|24.59|22.25|0
1659482100000|2022-08-02 23:15:00|24.67|22.32|24.64|22.29|24.73|22.37|24.64|22.29|0
1659482400000|2022-08-02 23:20:00|24.65|22.3|24.66|22.32|24.68|22.33|24.64|22.29|0
1659482700000|2022-08-02 23:25:00|24.65|22.3|24.59|22.25|24.65|22.3|24.59|22.25|0
1659483000000|2022-08-02 23:30:00|24.58|22.24|24.67|22.32|24.72|22.37|24.58|22.24|0
1659483300000|2022-08-02 23:35:00|24.68|22.33|24.86|22.49|24.9|22.53|24.65|22.3|0
1659483600000|2022-08-02 23:40:00|24.87|22.5|24.84|22.47|24.92|22.54|24.84|22.47|0
1659483900000|2022-08-02 23:45:00|24.85|22.49|24.91|22.54|24.93|22.56|24.84|22.47|0
1659484200000|2022-08-02 23:50:00|24.93|22.56|24.99|22.61|25|22.62|24.88|22.51|0
1659484500000|2022-08-02 23:55:00|25|22.62|25|22.62|25.05|22.66|24.97|22.59|0
1659484800000|2022-08-03 00:00:00|25.03|22.65|25.02|22.63|25.12|22.73|24.99|22.61|0
1659485100000|2022-08-03 00:05:00|25.05|22.66|24.89|22.52|25.05|22.66|24.77|22.41|0
1659485400000|2022-08-03 00:10:00|24.91|22.54|25.07|22.69|25.12|22.73|24.91|22.54|0
1659485700000|2022-08-03 00:15:00|25.06|22.67|24.94|22.56|25.12|22.73|24.89|22.52|0
1659486000000|2022-08-03 00:20:00|24.92|22.55|25.15|22.75|25.24|22.84|24.89|22.52|0
1659486300000|2022-08-03 00:25:00|25.13|22.74|25.27|22.86|25.32|22.91|25.13|22.74|0
1659486600000|2022-08-03 00:30:00|25.22|22.82|25.19|22.79|25.27|22.86|25.16|22.76|0
1659486900000|2022-08-03 00:35:00|25.2|22.8|25.14|22.74|25.25|22.85|25.07|22.68|0
1659487200000|2022-08-03 00:40:00|25.17|22.75|25.54|23.11|25.55|23.12|25.17|22.75|0
1659487500000|2022-08-03 00:45:00|25.51|23.08|25.46|23.03|25.54|23.11|25.43|23.01|0
1659487800000|2022-08-03 00:50:00|25.43|23.01|25.32|22.91|25.45|23.02|25.29|22.88|0
1659488100000|2022-08-03 00:55:00|25.34|22.93|25.21|22.81|25.38|22.96|25.2|22.8|0
1659488400000|2022-08-03 01:00:00|25.2|22.8|25.2|22.8|25.25|22.85|25.15|22.76|0
1659488700000|2022-08-03 01:05:00|25.21|22.81|25.07|22.69|25.22|22.82|25.07|22.69|0
1659489000000|2022-08-03 01:10:00|25.04|22.66|25.01|22.63|25.07|22.69|25|22.62|0
1659489300000|2022-08-03 01:15:00|25|22.62|24.87|22.51|25|22.62|24.8|22.44|0
1659489600000|2022-08-03 01:20:00|24.88|22.52|24.93|22.56|24.93|22.56|24.81|22.45|0
1659489900000|2022-08-03 01:25:00|24.95|22.57|24.93|22.56|25.01|22.63|24.89|22.52|0
1659490200000|2022-08-03 01:30:00|24.92|22.54|24.73|22.38|24.99|22.61|24.72|22.37|0
1659490500000|2022-08-03 01:35:00|24.72|22.37|24.87|22.5|24.91|22.54|24.72|22.37|0
1659490800000|2022-08-03 01:40:00|24.86|22.49|24.76|22.4|24.91|22.54|24.7|22.35|0
1659491100000|2022-08-03 01:45:00|24.75|22.39|24.81|22.44|24.87|22.5|24.69|22.34|0
1659491400000|2022-08-03 01:50:00|24.79|22.43|24.71|22.36|24.79|22.43|24.58|22.24|0
1659491700000|2022-08-03 01:55:00|24.73|22.37|24.71|22.36|24.74|22.39|24.68|22.33|0
1659492000000|2022-08-03 02:00:00|24.7|22.35|24.52|22.19|24.71|22.36|24.44|22.11|0
1659492300000|2022-08-03 02:05:00|24.51|22.18|24.57|22.23|24.57|22.23|24.47|22.14|0
1659492600000|2022-08-03 02:10:00|24.56|22.22|24.6|22.26|24.63|22.29|24.56|22.22|0
1659492900000|2022-08-03 02:15:00|24.62|22.27|24.68|22.33|24.68|22.33|24.6|22.26|0
1659493200000|2022-08-03 02:20:00|24.66|22.31|24.75|22.39|24.75|22.39|24.65|22.3|0
1659493500000|2022-08-03 02:25:00|24.74|22.38|24.75|22.39|24.8|22.43|24.71|22.35|0
1659493800000|2022-08-03 02:30:00|24.73|22.38|24.69|22.34|24.73|22.38|24.64|22.3|0
1659494100000|2022-08-03 02:35:00|24.7|22.35|24.66|22.31|24.72|22.36|24.66|22.31|0
1659494400000|2022-08-03 02:40:00|24.64|22.29|24.75|22.39|24.75|22.39|24.6|22.25|0
1659494700000|2022-08-03 02:45:00|24.73|22.38|24.73|22.37|24.8|22.44|24.68|22.33|0
1659495000000|2022-08-03 02:50:00|24.74|22.39|24.7|22.35|24.82|22.46|24.7|22.35|0
1659495300000|2022-08-03 02:55:00|24.68|22.33|24.61|22.26|24.68|22.33|24.56|22.22|0
1659495600000|2022-08-03 03:00:00|24.59|22.25|24.53|22.19|24.61|22.26|24.49|22.15|0
1659495900000|2022-08-03 03:05:00|24.54|22.21|24.57|22.23|24.6|22.26|24.51|22.18|0
1659496200000|2022-08-03 03:10:00|24.56|22.22|24.57|22.23|24.57|22.23|24.53|22.19|0
1659496500000|2022-08-03 03:15:00|24.56|22.22|24.62|22.27|24.63|22.28|24.48|22.15|0
1659496800000|2022-08-03 03:20:00|24.63|22.28|24.58|22.24|24.65|22.31|24.51|22.18|0
1659497100000|2022-08-03 03:25:00|24.57|22.23|24.6|22.26|24.6|22.26|24.49|22.16|0
1659497400000|2022-08-03 03:30:00|24.61|22.27|24.67|22.32|24.7|22.35|24.61|22.27|0
1659497700000|2022-08-03 03:35:00|24.66|22.31|24.63|22.28|24.67|22.31|24.6|22.25|0
1659498000000|2022-08-03 03:40:00|24.62|22.27|24.61|22.27|24.65|22.31|24.57|22.23|0
1659498300000|2022-08-03 03:45:00|24.6|22.26|24.53|22.2|24.61|22.26|24.52|22.18|0
1659498600000|2022-08-03 03:50:00|24.52|22.19|24.61|22.26|24.61|22.26|24.5|22.17|0
1659498900000|2022-08-03 03:55:00|24.62|22.28|24.58|22.24|24.64|22.29|24.55|22.21|0
1659499200000|2022-08-03 04:00:00|24.59|22.25|24.47|22.14|24.63|22.29|24.47|22.14|0
1659499500000|2022-08-03 04:05:00|24.48|22.15|24.35|22.03|24.53|22.19|24.28|21.97|0
1659499800000|2022-08-03 04:10:00|24.36|22.04|24.44|22.11|24.46|22.13|24.33|22.01|0
1659500100000|2022-08-03 04:15:00|24.45|22.12|24.38|22.06|24.48|22.15|24.38|22.05|0
1659500400000|2022-08-03 04:20:00|24.39|22.05|24.4|22.08|24.4|22.08|24.35|22.03|0
1659500700000|2022-08-03 04:25:00|24.39|22.07|24.4|22.08|24.45|22.12|24.39|22.07|0
1659501000000|2022-08-03 04:30:00|24.39|22.07|24.43|22.1|24.48|22.15|24.39|22.06|0
1659501300000|2022-08-03 04:35:00|24.42|22.09|24.41|22.09|24.48|22.14|24.41|22.09|0
1659501600000|2022-08-03 04:40:00|24.42|22.1|24.4|22.07|24.44|22.12|24.4|22.07|0
1659501900000|2022-08-03 04:45:00|24.38|22.06|24.35|22.03|24.4|22.07|24.3|21.99|0
1659502200000|2022-08-03 04:50:00|24.34|22.02|24.43|22.1|24.5|22.17|24.34|22.02|0
1659502500000|2022-08-03 04:55:00|24.44|22.11|24.51|22.18|24.54|22.21|24.42|22.1|0
1659502800000|2022-08-03 05:00:00|24.5|22.17|24.47|22.14|24.5|22.17|24.41|22.08|0
1659503100000|2022-08-03 05:05:00|24.48|22.15|24.44|22.11|24.51|22.18|24.39|22.07|0
1659503400000|2022-08-03 05:10:00|24.45|22.12|24.33|22.01|24.47|22.14|24.33|22.01|0
1659503700000|2022-08-03 05:15:00|24.3|21.99|24.37|22.05|24.38|22.05|24.3|21.99|0
1659504000000|2022-08-03 05:20:00|24.39|22.07|24.27|21.96|24.39|22.07|24.27|21.96|0
1659504300000|2022-08-03 05:25:00|24.24|21.93|24.28|21.97|24.28|21.97|24.15|21.85|0
1659504600000|2022-08-03 05:30:00|24.29|21.98|24.16|21.86|24.29|21.98|24.15|21.85|0
1659504900000|2022-08-03 05:35:00|24.18|21.88|24.18|21.87|24.25|21.94|24.16|21.85|0
1659505200000|2022-08-03 05:40:00|24.17|21.86|24.22|21.91|24.22|21.91|24.15|21.85|0
1659505500000|2022-08-03 05:45:00|24.23|21.93|24.28|21.96|24.31|21.99|24.2|21.9|0
1659505800000|2022-08-03 05:50:00|24.26|21.95|24.25|21.94|24.28|21.96|24.2|21.9|0
1659506100000|2022-08-03 05:55:00|24.26|21.95|24.27|21.96|24.29|21.98|24.22|21.91|0
1659506400000|2022-08-03 06:00:00|24.26|21.95|24.27|21.96|24.3|21.99|24.16|21.86|0
1659506700000|2022-08-03 06:05:00|24.26|21.95|24.15|21.85|24.29|21.97|24.07|21.78|0
1659507000000|2022-08-03 06:10:00|24.14|21.84|24.17|21.87|24.18|21.88|24.11|21.81|0
1659507300000|2022-08-03 06:15:00|24.16|21.86|24.18|21.88|24.2|21.89|24.11|21.81|0
1659507600000|2022-08-03 06:20:00|24.2|21.89|24.27|21.96|24.29|21.98|24.18|21.88|0
1659507900000|2022-08-03 06:25:00|24.25|21.94|24.27|21.96|24.3|21.98|24.19|21.89|0
1659508200000|2022-08-03 06:30:00|24.25|21.94|24.31|21.99|24.34|22.02|24.24|21.94|0
1659508500000|2022-08-03 06:35:00|24.32|22|24.29|21.98|24.34|22.02|24.22|21.91|0
1659508800000|2022-08-03 06:40:00|24.28|21.97|24.38|22.06|24.4|22.07|24.26|21.95|0
1659509100000|2022-08-03 06:45:00|24.37|22.05|24.61|22.27|24.96|22.58|24.32|22|0
1659509400000|2022-08-03 06:50:00|24.31|21.99|24.34|22.02|24.42|22.09|24.3|21.98|0
1659509700000|2022-08-03 06:55:00|24.33|22.01|24.33|22.02|24.36|22.04|24.3|21.98|0
1659510000000|2022-08-03 07:00:00|24.34|22.09|24.76|22.4|24.82|22.46|24.34|22.04|0
1659510300000|2022-08-03 07:05:00|24.74|22.39|24.58|22.24|24.8|22.44|24.53|22.2|0
1659510600000|2022-08-03 07:10:00|24.56|22.22|24.76|22.4|24.79|22.43|24.47|22.14|0
1659510900000|2022-08-03 07:15:00|24.79|22.43|24.45|22.12|24.83|22.47|24.42|22.1|0
1659511200000|2022-08-03 07:20:00|24.42|22.1|24.36|22.04|24.47|22.14|24.28|21.96|0
1659511500000|2022-08-03 07:25:00|24.35|22.03|24.33|22.02|24.43|22.1|24.27|21.96|0
1659511800000|2022-08-03 07:30:00|24.34|22.03|24.45|22.12|24.47|22.14|24.27|21.96|0
1659512100000|2022-08-03 07:35:00|24.47|22.14|24.46|22.13|24.5|22.16|24.38|22.05|0
1659512400000|2022-08-03 07:40:00|24.45|22.12|24.58|22.24|24.61|22.27|24.43|22.11|0
1659512700000|2022-08-03 07:45:00|24.61|22.27|24.76|22.4|24.78|22.42|24.59|22.25|0
1659513000000|2022-08-03 07:50:00|24.78|22.42|24.62|22.28|24.78|22.42|24.62|22.27|0
1659513300000|2022-08-03 07:55:00|24.65|22.3|24.65|22.31|24.76|22.4|24.59|22.25|0
1659513600000|2022-08-03 08:00:00|24.64|22.29|24.65|22.3|24.68|22.33|24.52|22.18|0
1659513900000|2022-08-03 08:05:00|24.64|22.29|24.82|22.45|24.86|22.49|24.64|22.29|0
1659514200000|2022-08-03 08:10:00|24.8|22.46|24.78|22.42|24.91|22.54|24.74|22.38|0
1659514500000|2022-08-03 08:15:00|24.77|22.41|24.72|22.37|24.77|22.41|24.69|22.34|0
1659514800000|2022-08-03 08:20:00|24.71|22.35|24.5|22.16|24.72|22.37|24.48|22.15|0
1659515100000|2022-08-03 08:25:00|24.48|22.15|24.47|22.14|24.51|22.18|24.42|22.1|0
1659515400000|2022-08-03 08:30:00|24.45|22.12|24.32|22.01|24.45|22.12|24.3|21.99|0
1659515700000|2022-08-03 08:35:00|24.33|22.04|24.4|22.07|24.43|22.11|24.33|22.01|0
1659516000000|2022-08-03 08:40:00|24.39|22.08|24.34|22.02|24.45|22.12|24.34|22.02|0
1659516300000|2022-08-03 08:45:00|24.31|22|24.36|22.04|24.39|22.06|24.31|22|0
1659516600000|2022-08-03 08:50:00|24.35|22.03|24.27|21.95|24.41|22.08|24.25|21.94|0
1659516900000|2022-08-03 08:55:00|24.28|21.96|24.35|22.03|24.35|22.03|24.22|21.91|0
1659517200000|2022-08-03 09:00:00|24.34|22.02|24.31|21.99|24.41|22.08|24.28|21.97|0
1659517500000|2022-08-03 09:05:00|24.3|21.98|24.23|21.92|24.34|22.03|24.22|21.91|0
1659517800000|2022-08-03 09:10:00|24.25|21.94|23.95|21.67|24.26|21.95|23.92|21.64|0
1659518100000|2022-08-03 09:15:00|23.94|21.66|24.19|21.88|24.19|21.88|23.72|21.46|0
1659518400000|2022-08-03 09:20:00|24.22|21.89|23.89|21.61|24.22|21.91|23.85|21.58|0
1659518700000|2022-08-03 09:25:00|23.87|21.6|23.93|21.65|23.98|21.69|23.87|21.6|0
1659519000000|2022-08-03 09:30:00|23.92|21.64|23.83|21.56|23.97|21.69|23.83|21.56|0
1659519300000|2022-08-03 09:35:00|23.84|21.57|23.88|21.61|23.9|21.62|23.81|21.54|0
1659519600000|2022-08-03 09:40:00|23.86|21.58|23.97|21.69|24|21.71|23.86|21.58|0
1659519900000|2022-08-03 09:45:00|23.98|21.71|24.04|21.75|24.07|21.78|23.97|21.7|0
1659520200000|2022-08-03 09:50:00|24.05|21.76|24.03|21.74|24.06|21.77|23.97|21.69|0
1659520500000|2022-08-03 09:55:00|24.04|21.75|24.05|21.76|24.07|21.78|24.03|21.74|0
1659520800000|2022-08-03 10:00:00|24.06|21.77|24.06|21.77|24.08|21.79|24|21.71|0
1659521100000|2022-08-03 10:05:00|24.05|21.76|24.04|21.75|24.09|21.8|23.99|21.71|0
1659521400000|2022-08-03 10:10:00|24.05|21.76|23.9|21.62|24.05|21.76|23.86|21.59|0
1659521700000|2022-08-03 10:15:00|23.89|21.63|24.09|21.8|24.12|21.83|23.89|21.61|0
1659522000000|2022-08-03 10:20:00|24.11|21.81|24.15|21.85|24.17|21.86|24.08|21.79|0
1659522300000|2022-08-03 10:25:00|24.14|21.84|24.11|21.81|24.17|21.86|24.08|21.78|0
1659522600000|2022-08-03 10:30:00|24.12|21.82|24.08|21.79|24.13|21.83|24.05|21.76|0
1659522900000|2022-08-03 10:35:00|24.07|21.78|24.09|21.79|24.14|21.84|24.02|21.73|0
1659523200000|2022-08-03 10:40:00|24.1|21.81|24.19|21.89|24.21|21.91|24.07|21.78|0
1659523500000|2022-08-03 10:45:00|24.17|21.87|24.11|21.82|24.2|21.9|24.09|21.79|0
1659523800000|2022-08-03 10:50:00|24.12|21.81|24.1|21.8|24.19|21.88|24.08|21.79|0
1659524100000|2022-08-03 10:55:00|24.11|21.82|24.05|21.76|24.17|21.87|24.04|21.75|0
1659524400000|2022-08-03 11:00:00|24.07|21.78|23.92|21.64|24.14|21.84|23.91|21.64|0
1659524700000|2022-08-03 11:05:00|23.93|21.66|23.76|21.5|23.93|21.66|23.76|21.5|0
1659525000000|2022-08-03 11:10:00|23.77|21.47|23.76|21.49|23.82|21.55|23.73|21.47|0
1659525300000|2022-08-03 11:15:00|23.75|21.48|23.79|21.52|23.8|21.53|23.73|21.47|0
1659525600000|2022-08-03 11:20:00|23.8|21.53|23.83|21.56|23.87|21.6|23.78|21.52|0
1659525900000|2022-08-03 11:25:00|23.82|21.55|23.68|21.43|23.86|21.58|23.67|21.41|0
1659526200000|2022-08-03 11:30:00|23.7|21.44|23.88|21.61|23.91|21.64|23.65|21.4|0
1659526500000|2022-08-03 11:35:00|23.9|21.62|23.98|21.7|24.01|21.73|23.85|21.58|0
1659526800000|2022-08-03 11:40:00|24|21.71|23.97|21.69|24.06|21.77|23.95|21.67|0
1659527100000|2022-08-03 11:45:00|23.95|21.67|23.89|21.62|24.01|21.72|23.88|21.6|0
1659527400000|2022-08-03 11:50:00|23.88|21.6|23.77|21.51|23.89|21.62|23.77|21.51|0
1659527700000|2022-08-03 11:55:00|23.76|21.5|23.78|21.52|23.82|21.55|23.75|21.49|0
1659528000000|2022-08-03 12:00:00|23.79|21.54|23.72|21.46|23.82|21.55|23.7|21.44|0
1659528300000|2022-08-03 12:05:00|23.73|21.47|23.83|21.56|23.9|21.62|23.73|21.47|0
1659528600000|2022-08-03 12:10:00|23.84|21.57|23.51|21.27|23.84|21.57|23.51|21.27|0
1659528900000|2022-08-03 12:15:00|23.48|21.25|23.44|21.21|23.53|21.29|23.44|21.21|0
1659529200000|2022-08-03 12:20:00|23.42|21.19|23.89|21.62|23.91|21.63|23.34|21.11|0
1659529500000|2022-08-03 12:25:00|23.91|21.63|23.88|21.6|23.92|21.64|23.83|21.56|0
1659529800000|2022-08-03 12:30:00|23.86|21.59|23.8|21.54|23.89|21.62|23.76|21.5|0
1659530100000|2022-08-03 12:35:00|23.79|21.53|23.21|21|23.8|21.54|23.06|20.86|0
1659530400000|2022-08-03 12:40:00|23.19|20.98|23.1|20.9|23.19|20.98|23.09|20.89|0
1659530700000|2022-08-03 12:45:00|23.09|20.89|23.06|20.86|23.16|20.95|23|20.81|0
1659531000000|2022-08-03 12:50:00|23.07|20.87|23.02|20.83|23.13|20.92|23.01|20.82|0
1659531300000|2022-08-03 12:55:00|23.03|20.82|23.1|20.9|23.1|20.9|22.9|20.72|0
1659531600000|2022-08-03 13:00:00|23.07|20.88|23.08|20.88|23.12|20.92|23.05|20.86|0
1659531900000|2022-08-03 13:05:00|23.09|20.89|23.21|21|23.26|21.05|23.05|20.86|0
1659532200000|2022-08-03 13:10:00|23.19|20.98|23.11|20.91|23.19|20.98|23.06|20.87|0
1659532500000|2022-08-03 13:15:00|23.09|20.89|23.26|21.05|23.27|21.05|23.09|20.89|0
1659532800000|2022-08-03 13:20:00|23.25|21.03|23.23|21.02|23.28|21.06|23.19|20.98|0
1659533100000|2022-08-03 13:25:00|23.25|21.03|23.29|21.07|23.3|21.08|23.19|20.98|0
1659533400000|2022-08-03 13:30:00|23.17|20.97|23.19|20.98|23.43|21.2|22.9|20.72|0
1659533700000|2022-08-03 13:35:00|23.14|20.94|22.66|20.5|23.14|20.94|22.5|20.35|0
1659534000000|2022-08-03 13:40:00|22.64|20.48|22.8|20.62|23.23|21.02|22.53|20.38|0
1659534300000|2022-08-03 13:45:00|22.76|20.59|22.64|20.48|23.11|20.9|22.61|20.46|0
1659534600000|2022-08-03 13:50:00|22.6|20.45|22.51|20.37|22.77|20.6|22.49|20.34|0
1659534900000|2022-08-03 13:55:00|22.5|20.36|22.41|20.27|22.57|20.42|22.37|20.24|0
1659535200000|2022-08-03 14:00:00|22.58|20.43|22.19|20.08|22.83|20.66|22.15|20.04|0
1659535500000|2022-08-03 14:05:00|22.17|20.06|22.08|19.98|22.17|20.06|21.96|19.87|0
1659535800000|2022-08-03 14:10:00|22.06|19.96|22.29|20.17|22.5|20.35|21.96|19.87|0
1659536100000|2022-08-03 14:15:00|22.25|20.13|22.97|20.79|23.07|20.88|22.2|20.08|0
1659536400000|2022-08-03 14:20:00|23|20.81|22.94|20.76|23.06|20.86|22.89|20.71|0
1659536700000|2022-08-03 14:25:00|22.92|20.73|22.55|20.4|22.99|20.8|22.48|20.34|0
1659537000000|2022-08-03 14:30:00|22.58|20.43|22.94|20.76|23.03|20.83|22.44|20.3|0
1659537300000|2022-08-03 14:35:00|22.91|20.73|23.04|20.85|23.37|21.14|22.9|20.72|0
1659537600000|2022-08-03 14:40:00|23.05|20.86|22.48|20.34|23.27|21.05|22.18|20.06|0
1659537900000|2022-08-03 14:45:00|22.45|20.31|22.12|20.01|22.51|20.36|22.07|19.96|0
1659538200000|2022-08-03 14:50:00|22.11|20|22.28|20.16|22.31|20.19|22.07|19.96|0
1659538500000|2022-08-03 14:55:00|22.24|20.12|21.32|19.29|22.26|20.14|21.27|19.24|0
1659538800000|2022-08-03 15:00:00|21.27|19.24|21.29|19.26|21.41|19.37|21.09|19.08|0
1659539100000|2022-08-03 15:05:00|21.31|19.28|21.06|19.06|21.31|19.28|21.06|19.06|0
1659539400000|2022-08-03 15:10:00|21.05|19.05|20.89|18.9|21.13|19.12|20.75|18.77|0
1659539700000|2022-08-03 15:15:00|20.91|18.91|21.12|19.1|21.13|19.12|20.78|18.8|0
1659540000000|2022-08-03 15:20:00|21.1|19.09|20.93|18.94|21.12|19.1|20.88|18.89|0
1659540300000|2022-08-03 15:25:00|20.92|18.92|20.84|18.86|20.94|18.95|20.69|18.72|0
1659540600000|2022-08-03 15:30:00|20.85|18.85|21.16|19.15|21.8|19.72|20.76|18.78|0
1659540900000|2022-08-03 15:35:00|21.15|19.14|20.89|18.9|21.15|19.14|20.87|18.88|0
1659541200000|2022-08-03 15:40:00|20.87|18.88|20.83|18.85|20.88|18.9|20.74|18.77|0
1659541500000|2022-08-03 15:45:00|20.82|18.84|20.83|18.85|20.86|18.87|20.68|18.71|0
1659541800000|2022-08-03 15:50:00|20.8|18.82|20.84|18.86|21.05|19.05|20.8|18.82|0
1659542100000|2022-08-03 15:55:00|20.86|18.87|20.66|18.69|20.86|18.87|20.61|18.65|0
1659542400000|2022-08-03 16:00:00|20.65|18.68|20.66|18.69|20.78|18.8|20.63|18.67|0
1659542700000|2022-08-03 16:05:00|20.65|18.68|20.77|18.8|20.81|18.83|20.59|18.63|0
1659543000000|2022-08-03 16:10:00|20.79|18.81|20.82|18.84|20.96|18.96|20.73|18.76|0
1659543300000|2022-08-03 16:15:00|20.81|18.83|20.81|18.83|21.01|19.01|20.81|18.83|0
1659543600000|2022-08-03 16:20:00|20.82|18.84|20.6|18.64|20.82|18.84|20.58|18.62|0
1659543900000|2022-08-03 16:25:00|20.63|18.66|20.74|18.77|20.76|18.78|20.59|18.63|0
1659544200000|2022-08-03 16:30:00|20.73|18.76|20.39|18.45|20.74|18.77|20.39|18.45|0
1659544500000|2022-08-03 16:35:00|20.41|18.46|20.35|18.42|20.44|18.5|20.25|18.32|0
1659544800000|2022-08-03 16:40:00|20.37|18.43|20.62|18.66|21.22|19.2|20.3|18.37|0
1659545100000|2022-08-03 16:45:00|20.64|18.67|20.37|18.43|20.65|18.68|20.37|18.43|0
1659545400000|2022-08-03 16:50:00|20.38|18.44|20.44|18.49|20.47|18.52|20.33|18.39|0
1659545700000|2022-08-03 16:55:00|20.45|18.51|20.49|18.54|20.5|18.55|20.36|18.42|0
1659546000000|2022-08-03 17:00:00|20.47|18.52|20.26|18.33|20.48|18.53|20.26|18.33|0
1659546300000|2022-08-03 17:05:00|20.27|18.34|20.32|18.39|20.39|18.45|20.25|18.32|0
1659546600000|2022-08-03 17:10:00|20.3|18.36|20.42|18.47|20.46|18.51|20.3|18.36|0
1659546900000|2022-08-03 17:15:00|20.41|18.48|20.5|18.55|20.5|18.55|20.37|18.43|0
1659547200000|2022-08-03 17:20:00|20.51|18.56|20.47|18.52|20.65|18.69|20.42|18.48|0
1659547500000|2022-08-03 17:25:00|20.46|18.51|20.33|18.39|20.5|18.55|20.29|18.36|0
1659547800000|2022-08-03 17:30:00|20.32|18.38|20.27|18.34|20.38|18.44|20.25|18.32|0
1659548100000|2022-08-03 17:35:00|20.29|18.36|20.44|18.5|20.49|18.54|20.27|18.34|0
1659548400000|2022-08-03 17:40:00|20.46|18.51|20.38|18.44|20.57|18.61|20.35|18.41|0
1659548700000|2022-08-03 17:45:00|20.39|18.45|20.33|18.4|20.54|18.59|20.33|18.4|0
1659549000000|2022-08-03 17:50:00|20.35|18.39|20.24|18.31|20.35|18.41|20.22|18.3|0
1659549300000|2022-08-03 17:55:00|20.25|18.32|20.34|18.4|20.44|18.49|20.24|18.31|0
1659549600000|2022-08-03 18:00:00|20.35|18.41|20.31|18.38|20.49|18.54|20.26|18.33|0
1659549900000|2022-08-03 18:05:00|20.3|18.36|20.28|18.35|20.37|18.43|20.25|18.32|0
1659550200000|2022-08-03 18:10:00|20.27|18.34|20.22|18.29|20.35|18.41|20.17|18.25|0
1659550500000|2022-08-03 18:15:00|20.23|18.3|20.09|18.18|20.27|18.34|20.09|18.18|0
1659550800000|2022-08-03 18:20:00|20.1|18.19|20.05|18.14|20.12|18.2|20.02|18.11|0
1659551100000|2022-08-03 18:25:00|20.04|18.13|20.15|18.23|20.18|18.26|20.01|18.11|0
1659551400000|2022-08-03 18:30:00|20.14|18.22|20.15|18.23|20.2|18.28|20.05|18.14|0
1659551700000|2022-08-03 18:35:00|20.16|18.24|20.24|18.31|20.24|18.31|20.07|18.16|0
1659552000000|2022-08-03 18:40:00|20.23|18.3|20.29|18.36|20.43|18.48|20.16|18.24|0
1659552300000|2022-08-03 18:45:00|20.27|18.34|20.17|18.25|20.39|18.45|20.13|18.22|0
1659552600000|2022-08-03 18:50:00|20.21|18.29|20.12|18.2|20.27|18.34|20.08|18.17|0
1659552900000|2022-08-03 18:55:00|20.11|18.19|20.18|18.26|20.21|18.29|20.06|18.15|0
1659553200000|2022-08-03 19:00:00|20.21|18.28|20.03|18.12|20.28|18.35|19.99|18.09|0
1659553500000|2022-08-03 19:05:00|19.99|18.09|20.12|18.2|20.13|18.21|19.93|18.03|0
1659553800000|2022-08-03 19:10:00|20.13|18.21|20.18|18.26|20.28|18.35|20.1|18.19|0
1659554100000|2022-08-03 19:15:00|20.2|18.28|20.17|18.24|20.3|18.37|20.12|18.2|0
1659554400000|2022-08-03 19:20:00|20.15|18.23|20.16|18.24|20.22|18.29|20.1|18.19|0
1659554700000|2022-08-03 19:25:00|20.19|18.27|20.19|18.27|20.26|18.33|20.16|18.24|0
1659555000000|2022-08-03 19:30:00|20.2|18.28|20.06|18.15|20.23|18.3|20.06|18.15|0
1659555300000|2022-08-03 19:35:00|20.05|18.14|20.03|18.13|20.1|18.18|19.97|18.07|0
1659555600000|2022-08-03 19:40:00|20.02|18.12|19.8|17.91|20.08|18.17|19.77|17.89|0
1659555900000|2022-08-03 19:45:00|19.85|17.96|20.13|18.22|20.62|18.65|19.82|17.93|0
1659556200000|2022-08-03 19:50:00|20.07|18.16|20.12|18.2|20.17|18.25|19.98|18.08|0
1659556500000|2022-08-03 19:55:00|20.11|18.19|20.63|18.66|20.66|18.7|20.11|18.19|0
1659556800000|2022-08-03 20:00:00|20.55|18.59|20.7|18.73|20.77|18.79|20.55|18.59|0
1659557100000|2022-08-03 20:05:00|20.71|18.74|20.1|18.19|20.78|18.8|20.08|18.16|0
1659557400000|2022-08-03 20:10:00|20.09|18.17|20.05|18.14|20.09|18.17|20.01|18.11|0
1659557700000|2022-08-03 20:15:00|20.06|18.15|20.09|18.17|20.09|18.17|20.05|18.14|0
1659558000000|2022-08-03 20:20:00|20.08|18.18|20.19|18.26|20.19|18.26|20.08|18.18|0
1659558300000|2022-08-03 20:25:00|20.18|18.25|20.13|18.22|20.2|18.27|20.13|18.22|0
1659558600000|2022-08-03 20:30:00|20.1|18.18|20.12|18.2|20.14|18.22|20.06|18.15|0
1659558900000|2022-08-03 20:35:00|20.11|18.19|20.07|18.16|20.12|18.2|20.04|18.13|0
1659559200000|2022-08-03 20:40:00|20.06|18.15|20.02|18.11|20.07|18.16|20|18.1|0
1659559500000|2022-08-03 20:45:00|20.03|18.12|20.05|18.14|20.07|18.16|20.03|18.12|0
1659559800000|2022-08-03 20:50:00|20.04|18.13|20.06|18.15|20.07|18.15|20.03|18.12|0
1659560100000|2022-08-03 20:55:00|20.07|18.16|20.1|18.18|20.11|18.2|20.06|18.15|0
1659560400000|2022-08-03 21:00:00|20.09|18.17|20.06|18.15|20.09|18.17|20.06|18.15|0
1659560700000|2022-08-03 21:05:00|20.07|18.16|20.09|18.17|20.09|18.17|20.06|18.15|0
1659561000000|2022-08-03 21:10:00|20.08|18.18|20.09|18.18|20.09|18.18|20.08|18.17|0
1659561300000|2022-08-03 21:15:00|20.08|18.17|20.1|18.19|20.11|18.19|20.08|18.17|0
1659561600000|2022-08-03 21:20:00|20.11|18.18|20.07|18.16|20.11|18.2|20.07|18.16|0
1659561900000|2022-08-03 21:25:00|20.08|18.15|20.06|18.15|20.08|18.15|20.05|18.14|0
1659562200000|2022-08-03 21:30:00|20.05|18.14|20.06|18.15|20.06|18.15|20.05|18.14|0
1659562500000|2022-08-03 21:35:00|20.05|18.14|20.05|18.14|20.05|18.14|20.05|18.14|0
1659562800000|2022-08-03 21:40:00|20.06|18.15|20.05|18.14|20.06|18.15|20.04|18.14|0
1659563100000|2022-08-03 21:45:00|20.04|18.13|20.06|18.15|20.06|18.15|20.04|18.13|0
1659563400000|2022-08-03 21:50:00|20.07|18.16|20.07|18.16|20.09|18.18|20.07|18.16|0
1659563700000|2022-08-03 21:55:00|20.06|18.15|20.07|18.15|20.07|18.16|20.04|18.13|0
1659564000000|2022-08-03 22:00:00|20.08|18.17|20.2|18.28|20.23|18.3|20.08|18.17|0
1659564300000|2022-08-03 22:05:00|20.19|18.26|20.14|18.22|20.19|18.27|20.14|18.22|0
1659564600000|2022-08-03 22:10:00|20.13|18.21|20.1|18.18|20.17|18.25|20.08|18.17|0
1659564900000|2022-08-03 22:15:00|20.08|18.17|20.08|18.17|20.11|18.19|20.06|18.15|0
1659565200000|2022-08-03 22:20:00|20.07|18.16|20.04|18.13|20.08|18.17|20.03|18.12|0
1659565500000|2022-08-03 22:25:00|20.05|18.14|20.05|18.14|20.07|18.16|20.03|18.12|0
1659565800000|2022-08-03 22:30:00|20.04|18.13|20.12|18.2|20.12|18.21|20.03|18.12|0
1659566100000|2022-08-03 22:35:00|20.13|18.21|20.17|18.25|20.18|18.26|20.08|18.17|0
1659566400000|2022-08-03 22:40:00|20.14|18.22|20.15|18.23|20.19|18.27|20.11|18.2|0
1659566700000|2022-08-03 22:45:00|20.14|18.22|20.02|18.12|20.15|18.23|20.01|18.11|0
1659567000000|2022-08-03 22:50:00|20.01|18.11|20.06|18.15|20.09|18.17|20|18.09|0
1659567300000|2022-08-03 22:55:00|20.05|18.14|20.02|18.12|20.05|18.14|20|18.09|0
1659567600000|2022-08-03 23:00:00|20.03|18.13|20.05|18.14|20.12|18.21|20.03|18.13|0
1659567900000|2022-08-03 23:05:00|20.06|18.15|20.06|18.15|20.11|18.19|20.06|18.15|0
1659568200000|2022-08-03 23:10:00|20.08|18.16|20.08|18.16|20.11|18.19|20.04|18.14|0
1659568500000|2022-08-03 23:15:00|20.09|18.17|20.07|18.16|20.11|18.19|20.07|18.16|0
1659568800000|2022-08-03 23:20:00|20.08|18.17|20.07|18.16|20.11|18.19|20.07|18.16|0
1659569100000|2022-08-03 23:25:00|20.08|18.17|20.05|18.14|20.08|18.17|20.02|18.11|0
1659569400000|2022-08-03 23:30:00|20.07|18.15|20.09|18.18|20.09|18.18|20.04|18.13|0
1659569700000|2022-08-03 23:35:00|20.08|18.17|20.11|18.2|20.13|18.21|20.05|18.14|0
1659570000000|2022-08-03 23:40:00|20.13|18.21|20.09|18.17|20.13|18.21|20.07|18.16|0
1659570300000|2022-08-03 23:45:00|20.1|18.18|20.07|18.16|20.14|18.22|20.06|18.15|0
1659570600000|2022-08-03 23:50:00|20.06|18.15|20.07|18.16|20.11|18.19|20.06|18.15|0
1659570900000|2022-08-03 23:55:00|20.08|18.17|20.16|18.24|20.16|18.24|20.06|18.15|0
1659571200000|2022-08-04 00:00:00|20.18|18.26|20.22|18.3|20.26|18.33|20.18|18.26|0
1659571500000|2022-08-04 00:05:00|20.21|18.28|20.17|18.25|20.23|18.31|20.17|18.25|0
1659571800000|2022-08-04 00:10:00|20.16|18.24|20.12|18.2|20.18|18.26|20.09|18.17|0
1659572100000|2022-08-04 00:15:00|20.11|18.19|20.04|18.13|20.12|18.2|20.03|18.12|0
1659572400000|2022-08-04 00:20:00|20.03|18.12|19.98|18.08|20.03|18.12|19.9|18.01|0
1659572700000|2022-08-04 00:25:00|19.96|18.06|19.89|17.99|19.99|18.09|19.85|17.96|0
1659573000000|2022-08-04 00:30:00|19.9|18|19.87|17.98|19.9|18|19.79|17.9|0
1659573300000|2022-08-04 00:35:00|19.88|17.99|19.94|18.04|19.96|18.06|19.86|17.97|0
1659573600000|2022-08-04 00:40:00|19.95|18.05|19.92|18.02|19.95|18.05|19.81|17.92|0
1659573900000|2022-08-04 00:45:00|19.93|18.03|19.87|17.98|19.95|18.05|19.86|17.97|0
1659574200000|2022-08-04 00:50:00|19.86|17.97|19.86|17.97|19.89|18|19.84|17.95|0
1659574500000|2022-08-04 00:55:00|19.84|17.95|19.78|17.9|19.84|17.95|19.77|17.89|0
1659574800000|2022-08-04 01:00:00|19.79|17.91|20.14|18.23|20.16|18.24|19.78|17.9|0
1659575100000|2022-08-04 01:05:00|20.16|18.24|20.11|18.19|20.17|18.25|20.08|18.17|0
1659575400000|2022-08-04 01:10:00|20.12|18.2|21.08|19.07|21.1|19.09|20.1|18.19|0
1659575700000|2022-08-04 01:15:00|21.06|19.08|20.98|18.98|21.07|19.08|20.95|18.96|0
1659576000000|2022-08-04 01:20:00|20.97|18.97|20.96|18.97|20.99|18.99|20.89|18.9|0
1659576300000|2022-08-04 01:25:00|20.94|18.96|20.94|18.94|20.98|18.98|20.91|18.91|0
1659576600000|2022-08-04 01:30:00|20.92|18.93|20.88|18.89|20.99|18.99|20.86|18.87|0
1659576900000|2022-08-04 01:35:00|20.87|18.88|20.83|18.85|20.91|18.92|20.82|18.83|0
1659577200000|2022-08-04 01:40:00|20.82|18.83|20.89|18.9|20.91|18.92|20.82|18.83|0
1659577500000|2022-08-04 01:45:00|20.88|18.89|20.94|18.95|20.96|18.96|20.85|18.87|0
1659577800000|2022-08-04 01:50:00|20.96|18.96|20.99|19|21|19|20.96|18.96|0
1659578100000|2022-08-04 01:55:00|20.98|18.98|20.99|18.99|21.01|19.01|20.96|18.96|0
1659578400000|2022-08-04 02:00:00|21.01|19.01|20.93|18.93|21.01|19.01|20.91|18.92|0
1659578700000|2022-08-04 02:05:00|20.92|18.92|20.94|18.95|20.95|18.96|20.91|18.92|0
1659579000000|2022-08-04 02:10:00|20.95|18.96|21.06|19.05|21.08|19.07|20.95|18.96|0
1659579300000|2022-08-04 02:15:00|21.04|19.04|21.05|19.05|21.09|19.08|21.04|19.03|0
1659579600000|2022-08-04 02:20:00|21.04|19.04|21.1|19.09|21.12|19.11|21.04|19.04|0
1659579900000|2022-08-04 02:25:00|21.12|19.11|21.14|19.13|21.18|19.17|21.12|19.11|0
1659580200000|2022-08-04 02:30:00|21.13|19.12|21.15|19.14|21.19|19.18|21.12|19.11|0
1659580500000|2022-08-04 02:35:00|21.17|19.15|21.23|19.21|21.26|19.23|21.14|19.13|0
1659580800000|2022-08-04 02:40:00|21.24|19.22|21.19|19.17|21.26|19.23|21.19|19.17|0
1659581100000|2022-08-04 02:45:00|21.2|19.18|21.12|19.11|21.2|19.18|21.12|19.11|0
1659581400000|2022-08-04 02:50:00|21.14|19.12|21.15|19.14|21.16|19.15|21.12|19.11|0
1659581700000|2022-08-04 02:55:00|21.16|19.15|21.04|19.04|21.18|19.16|21.03|19.03|0
1659582000000|2022-08-04 03:00:00|21.03|19.03|21.11|19.1|21.12|19.11|21.03|19.03|0
1659582300000|2022-08-04 03:05:00|21.12|19.11|21.04|19.04|21.12|19.11|21.04|19.04|0
1659582600000|2022-08-04 03:10:00|21.03|19.03|21.05|19.05|21.09|19.08|21.03|19.03|0
1659582900000|2022-08-04 03:15:00|21.07|19.06|21.04|19.04|21.07|19.06|21.03|19.02|0
1659583200000|2022-08-04 03:20:00|21.05|19.05|21.05|19.05|21.05|19.05|21.03|19.02|0
1659583500000|2022-08-04 03:25:00|21.06|19.06|21.13|19.12|21.14|19.13|21.06|19.06|0
1659583800000|2022-08-04 03:30:00|21.12|19.11|21.13|19.11|21.21|19.19|21.1|19.09|0
1659584100000|2022-08-04 03:35:00|21.14|19.12|21.14|19.13|21.18|19.16|21.13|19.11|0
1659584400000|2022-08-04 03:40:00|21.15|19.14|21.23|19.21|21.23|19.21|21.12|19.11|0
1659584700000|2022-08-04 03:45:00|21.24|19.22|21.32|19.29|21.32|19.29|21.24|19.22|0
1659585000000|2022-08-04 03:50:00|21.31|19.28|21.24|19.22|21.32|19.29|21.24|19.22|0
1659585300000|2022-08-04 03:55:00|21.23|19.21|21.2|19.18|21.26|19.23|21.2|19.18|0
1659585600000|2022-08-04 04:00:00|21.21|19.19|21.18|19.17|21.21|19.19|21.17|19.16|0
1659585900000|2022-08-04 04:05:00|21.2|19.18|21.16|19.15|21.2|19.18|21.14|19.13|0
1659586200000|2022-08-04 04:10:00|21.17|19.14|21.14|19.13|21.17|19.14|21.1|19.09|0
1659586500000|2022-08-04 04:15:00|21.15|19.14|21.15|19.14|21.18|19.16|21.15|19.14|0
1659586800000|2022-08-04 04:20:00|21.16|19.15|21.2|19.18|21.21|19.19|21.15|19.14|0
1659587100000|2022-08-04 04:25:00|21.19|19.17|21.19|19.17|21.22|19.2|21.18|19.16|0
1659587400000|2022-08-04 04:30:00|21.18|19.16|21.11|19.1|21.18|19.16|21.11|19.1|0
1659587700000|2022-08-04 04:35:00|21.1|19.09|21.14|19.12|21.14|19.12|21.08|19.08|0
1659588000000|2022-08-04 04:40:00|21.13|19.11|21.14|19.12|21.14|19.12|21.12|19.11|0
1659588300000|2022-08-04 04:45:00|21.12|19.11|21.11|19.1|21.13|19.12|21.1|19.09|0
1659588600000|2022-08-04 04:50:00|21.09|19.09|21.13|19.12|21.13|19.12|21.07|19.06|0
1659588900000|2022-08-04 04:55:00|21.12|19.11|21.14|19.13|21.16|19.14|21.11|19.1|0
1659589200000|2022-08-04 05:00:00|21.13|19.12|21.14|19.12|21.14|19.13|21.05|19.05|0
1659589500000|2022-08-04 05:05:00|21.16|19.13|21.23|19.21|21.23|19.21|21.14|19.12|0
1659589800000|2022-08-04 05:10:00|21.22|19.2|21.23|19.21|21.26|19.23|21.17|19.15|0
1659590100000|2022-08-04 05:15:00|21.24|19.22|21.13|19.12|21.24|19.22|21.11|19.1|0
1659590400000|2022-08-04 05:20:00|21.14|19.13|21.09|19.08|21.17|19.15|21.09|19.08|0
1659590700000|2022-08-04 05:25:00|21.07|19.07|21.12|19.11|21.14|19.12|21.06|19.05|0
1659591000000|2022-08-04 05:30:00|21.11|19.1|21.06|19.05|21.18|19.16|21.03|19.02|0
1659591300000|2022-08-04 05:35:00|21.04|19.04|21.1|19.09|21.11|19.1|21.02|19.02|0
1659591600000|2022-08-04 05:40:00|21.09|19.08|21.11|19.1|21.12|19.11|21.04|19.04|0
1659591900000|2022-08-04 05:45:00|21.12|19.11|21.18|19.17|21.2|19.18|21.12|19.11|0
1659592200000|2022-08-04 05:50:00|21.19|19.18|21.12|19.11|21.2|19.18|21.08|19.07|0
1659592500000|2022-08-04 05:55:00|21.11|19.1|21.22|19.19|21.23|19.21|21.07|19.06|0
1659592800000|2022-08-04 06:00:00|21.21|19.2|21.19|19.18|21.29|19.26|21.17|19.15|0
1659593100000|2022-08-04 06:05:00|21.21|19.19|21.17|19.15|21.22|19.2|21.1|19.09|0
1659593400000|2022-08-04 06:10:00|21.14|19.13|21.17|19.15|21.25|19.22|21.14|19.13|0
1659593700000|2022-08-04 06:15:00|21.18|19.16|21.22|19.2|21.26|19.23|21.18|19.16|0
1659594000000|2022-08-04 06:20:00|21.23|19.21|21.18|19.17|21.23|19.21|21.16|19.14|0
1659594300000|2022-08-04 06:25:00|21.16|19.16|21.17|19.16|21.19|19.17|21.11|19.1|0
1659594600000|2022-08-04 06:30:00|21.19|19.18|21.1|19.09|21.24|19.22|21.09|19.09|0
1659594900000|2022-08-04 06:35:00|21.11|19.1|21.15|19.14|21.19|19.17|21.09|19.09|0
1659595200000|2022-08-04 06:40:00|21.16|19.13|21.15|19.14|21.18|19.17|21.12|19.11|0
1659595500000|2022-08-04 06:45:00|21.16|19.13|21.17|19.15|21.2|19.18|21.14|19.13|0
1659595800000|2022-08-04 06:50:00|21.18|19.17|21.21|19.19|21.25|19.22|21.18|19.17|0
1659596100000|2022-08-04 06:55:00|21.23|19.21|21.26|19.23|21.27|19.25|21.18|19.16|0
1659596400000|2022-08-04 07:00:00|21.23|19.21|21.15|19.14|21.31|19.28|21.11|19.1|0
1659596700000|2022-08-04 07:05:00|21.14|19.13|20.97|18.97|21.17|19.15|20.92|18.93|0
1659597000000|2022-08-04 07:10:00|20.98|18.98|21.04|19.04|21.13|19.12|20.98|18.98|0
1659597300000|2022-08-04 07:15:00|21.02|19.02|20.95|18.95|21.08|19.08|20.93|18.93|0
1659597600000|2022-08-04 07:20:00|20.94|18.96|20.89|18.9|21.03|19.03|20.87|18.89|0
1659597900000|2022-08-04 07:25:00|20.9|18.91|20.83|18.85|20.91|18.92|20.83|18.85|0
1659598200000|2022-08-04 07:30:00|20.82|18.84|20.86|18.87|20.87|18.88|20.74|18.77|0
1659598500000|2022-08-04 07:35:00|20.87|18.88|20.92|18.93|20.92|18.93|20.8|18.82|0
1659598800000|2022-08-04 07:40:00|20.93|18.94|20.96|18.96|20.99|18.99|20.93|18.94|0
1659599100000|2022-08-04 07:45:00|20.97|18.97|20.96|18.96|20.99|18.99|20.93|18.94|0
1659599400000|2022-08-04 07:50:00|20.95|18.95|20.96|18.97|20.97|18.97|20.88|18.89|0
1659599700000|2022-08-04 07:55:00|20.97|18.96|20.93|18.94|21|19|20.87|18.88|0
1659600000000|2022-08-04 08:00:00|20.92|18.93|21.09|19.08|21.12|19.11|20.92|18.93|0
1659600300000|2022-08-04 08:05:00|21.07|19.07|21.02|19.02|21.1|19.09|21.02|19.02|0
1659600600000|2022-08-04 08:10:00|21.03|19.03|21|19|21.09|19.08|21|19|0
1659600900000|2022-08-04 08:15:00|21.01|19.01|20.86|18.87|21.01|19.01|20.85|18.87|0
1659601200000|2022-08-04 08:20:00|20.87|18.88|20.91|18.92|20.95|18.96|20.85|18.86|0
1659601500000|2022-08-04 08:25:00|20.92|18.93|20.99|18.99|21|19|20.92|18.93|0
1659601800000|2022-08-04 08:30:00|20.98|18.98|21.01|19.01|21.03|19.02|20.96|18.97|0
1659602100000|2022-08-04 08:35:00|21|19|21.04|19.04|21.06|19.06|20.99|18.99|0
1659602400000|2022-08-04 08:40:00|21.02|19.03|21.06|19.06|21.1|19.09|21.02|19.02|0
1659602700000|2022-08-04 08:45:00|21.08|19.07|21.06|19.06|21.08|19.07|21.04|19.03|0
1659603000000|2022-08-04 08:50:00|21.07|19.07|21.03|19.03|21.11|19.1|21.03|19.03|0
1659603300000|2022-08-04 08:55:00|21.04|19.04|21.09|19.08|21.1|19.09|21.03|19.03|0
1659603600000|2022-08-04 09:00:00|21.08|19.07|21.06|19.05|21.09|19.08|21.03|19.03|0
1659603900000|2022-08-04 09:05:00|21.07|19.06|21.08|19.07|21.18|19.16|21.07|19.06|0
1659604200000|2022-08-04 09:10:00|21.07|19.06|20.98|18.98|21.08|19.07|20.95|18.96|0
1659604500000|2022-08-04 09:15:00|20.96|18.97|20.94|18.94|20.99|18.99|20.89|18.9|0
1659604800000|2022-08-04 09:20:00|20.92|18.93|20.84|18.86|20.92|18.93|20.84|18.86|0
1659605100000|2022-08-04 09:25:00|20.82|18.84|20.65|18.68|20.82|18.84|20.64|18.67|0
1659605400000|2022-08-04 09:30:00|20.66|18.7|20.8|18.82|20.8|18.82|20.64|18.67|0
1659605700000|2022-08-04 09:35:00|20.79|18.81|20.73|18.75|20.82|18.83|20.71|18.74|0
1659606000000|2022-08-04 09:40:00|20.71|18.76|20.76|18.79|20.76|18.79|20.71|18.74|0
1659606300000|2022-08-04 09:45:00|20.74|18.76|20.52|18.56|20.76|18.79|20.5|18.55|0
1659606600000|2022-08-04 09:50:00|20.51|18.55|20.57|18.61|20.58|18.62|20.45|18.51|0
1659606900000|2022-08-04 09:55:00|20.61|18.64|20.55|18.6|20.61|18.64|20.52|18.56|0
1659607200000|2022-08-04 10:00:00|20.56|18.61|20.34|18.4|20.58|18.62|20.34|18.4|0
1659607500000|2022-08-04 10:05:00|20.35|18.41|20.37|18.43|20.39|18.44|20.29|18.35|0
1659607800000|2022-08-04 10:10:00|20.36|18.42|20.3|18.36|20.41|18.47|20.3|18.36|0
1659608100000|2022-08-04 10:15:00|20.28|18.35|20.22|18.29|20.29|18.36|20.19|18.27|0
1659608400000|2022-08-04 10:20:00|20.21|18.28|20.23|18.3|20.27|18.34|20.18|18.26|0
1659608700000|2022-08-04 10:25:00|20.24|18.31|21|19|21.03|19.03|20.22|18.29|0
1659609000000|2022-08-04 10:30:00|20.99|18.99|20.86|18.87|21.05|19.05|20.83|18.85|0
1659609300000|2022-08-04 10:35:00|20.85|18.88|20.77|18.79|20.92|18.93|20.76|18.78|0
1659609600000|2022-08-04 10:40:00|20.78|18.8|20.93|18.94|20.93|18.94|20.77|18.79|0
1659609900000|2022-08-04 10:45:00|20.92|18.93|20.95|18.95|20.97|18.97|20.9|18.91|0
1659610200000|2022-08-04 10:50:00|20.94|18.94|21.01|19.01|21.03|19.03|20.93|18.94|0
1659610500000|2022-08-04 10:55:00|21.02|19.02|21.05|19.05|21.07|19.07|21|19|0
1659610800000|2022-08-04 11:00:00|21.06|19.08|21.04|19.04|21.18|19.16|20.99|18.99|0
1659611100000|2022-08-04 11:05:00|21.03|19.03|21.15|19.13|21.16|19.14|20.98|18.98|0
1659611400000|2022-08-04 11:10:00|21.13|19.12|21.21|19.19|21.24|19.22|21.13|19.12|0
1659611700000|2022-08-04 11:15:00|21.2|19.18|21.22|19.2|21.26|19.23|21.16|19.14|0
1659612000000|2022-08-04 11:20:00|21.24|19.21|21.33|19.29|21.33|19.29|21.23|19.21|0
1659612300000|2022-08-04 11:25:00|21.32|19.31|21.34|19.31|21.35|19.32|21.26|19.23|0
1659612600000|2022-08-04 11:30:00|21.35|19.32|21.23|19.21|21.35|19.32|21.22|19.2|0
1659612900000|2022-08-04 11:35:00|21.24|19.22|21.19|19.17|21.3|19.27|21.19|19.17|0
1659613200000|2022-08-04 11:40:00|21.2|19.18|21.27|19.24|21.27|19.24|21.18|19.16|0
1659613500000|2022-08-04 11:45:00|21.28|19.25|21.32|19.29|21.4|19.36|21.28|19.25|0
1659613800000|2022-08-04 11:50:00|21.33|19.3|20.74|18.76|21.44|19.39|20.71|18.74|0
1659614100000|2022-08-04 11:55:00|20.75|18.77|20.88|18.89|20.88|18.89|20.7|18.73|0
1659614400000|2022-08-04 12:00:00|20.86|18.88|20.73|18.76|20.93|18.94|20.68|18.71|0
1659614700000|2022-08-04 12:05:00|20.72|18.75|20.76|18.78|20.76|18.78|20.66|18.69|0
1659615000000|2022-08-04 12:10:00|20.77|18.79|20.87|18.89|20.88|18.89|20.75|18.77|0
1659615300000|2022-08-04 12:15:00|20.89|18.9|20.76|18.78|20.89|18.9|20.74|18.77|0
1659615600000|2022-08-04 12:20:00|20.74|18.77|20.7|18.73|20.78|18.8|20.68|18.71|0
1659615900000|2022-08-04 12:25:00|20.72|18.74|20.67|18.7|20.74|18.77|20.64|18.67|0
1659616200000|2022-08-04 12:30:00|20.68|18.71|20.56|18.6|20.79|18.81|20.53|18.58|0
1659616500000|2022-08-04 12:35:00|20.55|18.59|20.47|18.52|20.61|18.65|20.47|18.52|0
1659616800000|2022-08-04 12:40:00|20.48|18.53|20.71|18.73|20.74|18.76|20.47|18.52|0
1659617100000|2022-08-04 12:45:00|20.7|18.74|20.71|18.74|20.84|18.86|20.67|18.7|0
1659617400000|2022-08-04 12:50:00|20.72|18.75|20.58|18.62|20.76|18.79|20.54|18.59|0
1659617700000|2022-08-04 12:55:00|20.6|18.63|20.63|18.67|20.66|18.69|20.59|18.63|0
1659618000000|2022-08-04 13:00:00|20.65|18.68|20.99|18.99|21.03|19.03|20.65|18.68|0
1659618300000|2022-08-04 13:05:00|21|19|20.93|18.94|21.09|19.09|20.66|18.69|0
1659618600000|2022-08-04 13:10:00|20.95|18.95|20.89|18.9|20.96|18.96|20.83|18.84|0
1659618900000|2022-08-04 13:15:00|20.88|18.89|21.16|19.15|21.19|19.17|20.84|18.86|0
1659619200000|2022-08-04 13:20:00|21.15|19.14|21.06|19.05|21.22|19.2|21.05|19.04|0
1659619500000|2022-08-04 13:25:00|21.07|19.06|21.06|19.05|21.21|19.19|21.04|19.04|0
1659619800000|2022-08-04 13:30:00|21.04|19.04|21.31|19.28|21.37|19.34|20.97|18.98|0
1659620100000|2022-08-04 13:35:00|21.36|19.32|21.49|19.44|21.53|19.48|21.08|19.07|0
1659620400000|2022-08-04 13:40:00|21.45|19.41|20.82|18.84|21.5|19.45|20.79|18.81|0
1659620700000|2022-08-04 13:45:00|20.79|18.81|20.9|18.91|20.99|18.99|20.69|18.72|0
1659621000000|2022-08-04 13:50:00|20.91|18.92|20.86|18.88|21.27|19.25|20.84|18.85|0
1659621300000|2022-08-04 13:55:00|20.88|18.89|21.43|19.39|21.43|19.39|20.81|18.83|0
1659621600000|2022-08-04 14:00:00|21.41|19.37|21.22|19.2|21.51|19.46|21.19|19.17|0
1659621900000|2022-08-04 14:05:00|21.25|19.22|21.36|19.33|21.45|19.41|21.1|19.09|0
1659622200000|2022-08-04 14:10:00|21.34|19.31|21.57|19.52|21.6|19.54|21.29|19.26|0
1659622500000|2022-08-04 14:15:00|21.55|19.5|21.83|19.75|22.07|19.97|21.43|19.39|0
1659622800000|2022-08-04 14:20:00|21.82|19.74|21.82|19.75|22.01|19.92|21.67|19.6|0
1659623100000|2022-08-04 14:25:00|21.84|19.76|21.9|19.82|21.98|19.89|21.64|19.58|0
1659623400000|2022-08-04 14:30:00|21.93|19.84|22.21|20.1|22.25|20.14|21.81|19.73|0
1659623700000|2022-08-04 14:35:00|22.24|20.12|22.4|20.27|22.49|20.34|22.23|20.11|0
1659624000000|2022-08-04 14:40:00|22.42|20.28|21.98|19.89|22.5|20.36|21.62|19.56|0
1659624300000|2022-08-04 14:45:00|22.04|19.94|21.56|19.51|22.04|19.94|21.5|19.45|0
1659624600000|2022-08-04 14:50:00|21.55|19.5|21.43|19.39|21.62|19.56|21.39|19.35|0
1659624900000|2022-08-04 14:55:00|21.4|19.37|21.35|19.32|21.44|19.4|21.21|19.19|0
1659625200000|2022-08-04 15:00:00|21.34|19.3|21.45|19.41|21.48|19.43|21.19|19.17|0
1659625500000|2022-08-04 15:05:00|21.47|19.42|21.41|19.37|21.47|19.42|21.23|19.21|0
1659625800000|2022-08-04 15:10:00|21.43|19.39|21.76|19.69|21.76|19.69|21.32|19.29|0
1659626100000|2022-08-04 15:15:00|21.8|19.72|21.56|19.5|21.88|19.79|21.49|19.44|0
1659626400000|2022-08-04 15:20:00|21.54|19.49|21.91|19.82|21.92|19.84|21.29|19.26|0
1659626700000|2022-08-04 15:25:00|21.9|19.81|21.65|19.58|21.91|19.82|21.49|19.44|0
1659627000000|2022-08-04 15:30:00|21.63|19.57|21.52|19.47|21.66|19.6|21.42|19.38|0
1659627300000|2022-08-04 15:35:00|21.5|19.45|21.95|19.86|21.95|19.86|21.47|19.43|0
1659627600000|2022-08-04 15:40:00|21.94|19.85|21.68|19.62|21.95|19.86|21.62|19.56|0
1659627900000|2022-08-04 15:45:00|21.66|19.59|21.38|19.34|21.67|19.6|21.32|19.29|0
1659628200000|2022-08-04 15:50:00|21.39|19.35|21.15|19.14|21.4|19.36|21.1|19.09|0
1659628500000|2022-08-04 15:55:00|21.16|19.15|21.14|19.12|21.23|19.21|21.06|19.05|0
1659628800000|2022-08-04 16:00:00|21.12|19.11|21.33|19.29|21.35|19.31|21.07|19.06|0
1659629100000|2022-08-04 16:05:00|21.35|19.3|21.2|19.18|21.36|19.32|21.19|19.17|0
1659629400000|2022-08-04 16:10:00|21.21|19.19|21.13|19.12|21.23|19.2|20.96|18.97|0
1659629700000|2022-08-04 16:15:00|21.16|19.14|21.17|19.15|21.32|19.29|21.12|19.11|0
1659630000000|2022-08-04 16:20:00|21.18|19.17|21.04|19.04|21.24|19.21|21.03|19.02|0
1659630300000|2022-08-04 16:25:00|21.03|19.02|20.99|18.99|21.07|19.06|20.97|18.98|0
1659630600000|2022-08-04 16:30:00|21|19|21.05|19.05|21.19|19.18|21|19|0
1659630900000|2022-08-04 16:35:00|21.04|19.03|21.15|19.14|21.24|19.22|21.04|19.03|0
1659631200000|2022-08-04 16:40:00|21.17|19.15|21.26|19.23|21.4|19.36|21.11|19.1|0
1659631500000|2022-08-04 16:45:00|21.24|19.22|21.75|19.68|21.79|19.71|21.24|19.22|0
1659631800000|2022-08-04 16:50:00|21.77|19.7|21.64|19.58|21.79|19.71|21.59|19.54|0
1659632100000|2022-08-04 16:55:00|21.62|19.56|21.72|19.65|21.76|19.69|21.61|19.55|0
1659632400000|2022-08-04 17:00:00|21.73|19.66|21.66|19.6|21.73|19.66|21.49|19.44|0
1659632700000|2022-08-04 17:05:00|21.68|19.61|21.46|19.42|21.73|19.66|21.45|19.41|0
1659633000000|2022-08-04 17:10:00|21.47|19.43|21.34|19.31|21.54|19.49|21.3|19.27|0
1659633300000|2022-08-04 17:15:00|21.35|19.32|21.29|19.26|21.37|19.33|21.21|19.19|0
1659633600000|2022-08-04 17:20:00|21.26|19.24|21.25|19.22|21.5|19.45|21.14|19.13|0
1659633900000|2022-08-04 17:25:00|21.23|19.21|21.11|19.1|21.23|19.21|21.06|19.06|0
1659634200000|2022-08-04 17:30:00|21.14|19.13|21|19|21.22|19.2|21|19|0
1659634500000|2022-08-04 17:35:00|20.98|18.98|21.02|19.02|21.03|19.03|20.93|18.94|0
1659634800000|2022-08-04 17:40:00|21.01|19.01|21.12|19.11|21.22|19.2|20.97|18.97|0
1659635100000|2022-08-04 17:45:00|21.14|19.12|20.85|18.86|21.22|19.19|20.85|18.86|0
1659635400000|2022-08-04 17:50:00|20.86|18.88|21.02|19.02|21.07|19.06|20.86|18.87|0
1659635700000|2022-08-04 17:55:00|21.03|19.03|21.08|19.07|21.21|19.19|21.02|19.02|0
1659636000000|2022-08-04 18:00:00|21.09|19.08|21.01|19.01|21.18|19.17|21.01|19.01|0
1659636300000|2022-08-04 18:05:00|21.03|19.02|21.18|19.17|21.21|19.19|20.96|18.97|0
1659636600000|2022-08-04 18:10:00|21.2|19.18|21.26|19.24|21.37|19.33|21.12|19.11|0
1659636900000|2022-08-04 18:15:00|21.29|19.26|21.13|19.12|21.3|19.27|21.11|19.1|0
1659637200000|2022-08-04 18:20:00|21.14|19.13|21.26|19.23|21.27|19.25|21.13|19.12|0
1659637500000|2022-08-04 18:25:00|21.24|19.22|21.06|19.05|21.27|19.24|21.02|19.02|0
1659637800000|2022-08-04 18:30:00|21.05|19.04|21.06|19.05|21.08|19.07|20.96|18.96|0
1659638100000|2022-08-04 18:35:00|21.05|19.04|21.15|19.13|21.28|19.25|21.05|19.04|0
1659638400000|2022-08-04 18:40:00|21.18|19.16|21.1|19.09|21.36|19.32|21.1|19.09|0
1659638700000|2022-08-04 18:45:00|21.11|19.1|21.07|19.06|21.23|19.2|21.03|19.03|0
1659639000000|2022-08-04 18:50:00|21.06|19.05|20.99|18.99|21.07|19.06|20.89|18.9|0
1659639300000|2022-08-04 18:55:00|21|19|21.03|19.02|21.08|19.07|20.92|18.93|0
1659639600000|2022-08-04 19:00:00|21.05|19.05|20.97|18.97|21.12|19.11|20.96|18.96|0
1659639900000|2022-08-04 19:05:00|20.99|18.98|20.93|18.94|21.06|19.06|20.91|18.92|0
1659640200000|2022-08-04 19:10:00|20.92|18.93|20.75|18.78|20.94|18.95|20.7|18.73|0
1659640500000|2022-08-04 19:15:00|20.73|18.75|20.7|18.73|20.78|18.8|20.64|18.67|0
1659640800000|2022-08-04 19:20:00|20.69|18.72|20.89|18.9|20.9|18.91|20.69|18.72|0
1659641100000|2022-08-04 19:25:00|20.9|18.91|20.83|18.84|20.97|18.97|20.77|18.8|0
1659641400000|2022-08-04 19:30:00|20.81|18.83|20.77|18.79|21.07|19.06|20.73|18.76|0
1659641700000|2022-08-04 19:35:00|20.79|18.81|20.78|18.81|20.8|18.82|20.59|18.63|0
1659642000000|2022-08-04 19:40:00|20.8|18.82|21.02|19.02|21.02|19.02|20.77|18.79|0
1659642300000|2022-08-04 19:45:00|21|19|20.99|18.99|21.07|19.06|20.9|18.91|0
1659642600000|2022-08-04 19:50:00|20.87|18.89|20.87|18.88|20.96|18.97|20.82|18.84|0
1659642900000|2022-08-04 19:55:00|20.9|18.91|20.83|18.85|21.03|19.03|20.78|18.8|0
1659643200000|2022-08-04 20:00:00|20.81|18.82|20.62|18.66|20.81|18.82|20.57|18.61|0
1659643500000|2022-08-04 20:05:00|20.65|18.68|20.76|18.79|20.76|18.79|20.64|18.67|0
1659643800000|2022-08-04 20:10:00|20.75|18.78|20.8|18.82|20.84|18.86|20.74|18.76|0
1659644100000|2022-08-04 20:15:00|20.84|18.86|20.84|18.85|20.91|18.91|20.83|18.84|0
1659644400000|2022-08-04 20:20:00|20.83|18.84|20.85|18.87|20.88|18.89|20.83|18.84|0
1659644700000|2022-08-04 20:25:00|20.84|18.85|20.84|18.85|20.85|18.86|20.82|18.84|0
1659645000000|2022-08-04 20:30:00|20.85|18.86|20.82|18.84|20.85|18.86|20.81|18.83|0
1659645300000|2022-08-04 20:35:00|20.78|18.8|20.81|18.83|20.84|18.85|20.77|18.79|0
1659645600000|2022-08-04 20:40:00|20.82|18.84|20.85|18.86|20.85|18.86|20.81|18.83|0
1659645900000|2022-08-04 20:45:00|20.83|18.85|20.79|18.81|20.83|18.85|20.75|18.78|0
1659646200000|2022-08-04 20:50:00|20.78|18.8|20.79|18.81|20.81|18.82|20.77|18.79|0
1659646500000|2022-08-04 20:55:00|20.8|18.82|20.85|18.86|20.85|18.86|20.79|18.81|0
1659646800000|2022-08-04 21:00:00|20.82|18.84|20.8|18.82|20.82|18.84|20.8|18.82|0
1659647100000|2022-08-04 21:05:00|20.81|18.83|20.8|18.82|20.81|18.83|20.8|18.82|0
1659647400000|2022-08-04 21:10:00|20.81|18.83|20.79|18.81|20.81|18.83|20.78|18.8|0
1659647700000|2022-08-04 21:15:00|20.78|18.8|20.78|18.8|20.78|18.8|20.78|18.8|0
1659648000000|2022-08-04 21:20:00|20.79|18.81|20.8|18.82|20.8|18.82|20.79|18.81|0
1659648300000|2022-08-04 21:25:00|20.79|18.81|20.8|18.82|20.8|18.82|20.79|18.81|0
1659648900000|2022-08-04 21:35:00|20.79|18.81|20.8|18.82|20.81|18.83|20.79|18.81|0
1659649200000|2022-08-04 21:40:00|20.79|18.81|20.77|18.79|20.8|18.81|20.76|18.78|0
1659649500000|2022-08-04 21:45:00|20.75|18.78|20.76|18.78|20.78|18.8|20.73|18.76|0
1659649800000|2022-08-04 21:50:00|20.77|18.79|20.74|18.77|20.78|18.8|20.73|18.76|0
1659650100000|2022-08-04 21:55:00|20.75|18.78|20.77|18.79|20.78|18.8|20.75|18.78|0
1659650400000|2022-08-04 22:00:00|20.82|18.84|20.8|18.82|20.87|18.88|20.8|18.82|0
1659650700000|2022-08-04 22:05:00|20.79|18.81|20.89|18.9|20.89|18.9|20.77|18.8|0
1659651000000|2022-08-04 22:10:00|20.88|18.89|20.87|18.88|20.92|18.92|20.82|18.84|0
1659651300000|2022-08-04 22:15:00|20.86|18.87|20.81|18.83|20.86|18.87|20.8|18.82|0
1659651600000|2022-08-04 22:20:00|20.8|18.82|20.77|18.79|20.8|18.82|20.72|18.75|0
1659651900000|2022-08-04 22:25:00|20.78|18.8|20.79|18.81|20.82|18.84|20.78|18.8|0
1659652200000|2022-08-04 22:30:00|20.78|18.8|20.74|18.77|20.79|18.81|20.73|18.75|0
1659652500000|2022-08-04 22:35:00|20.75|18.75|20.73|18.75|20.77|18.79|20.71|18.74|0
1659652800000|2022-08-04 22:40:00|20.71|18.74|20.74|18.76|20.74|18.76|20.69|18.72|0
1659653100000|2022-08-04 22:45:00|20.75|18.77|20.75|18.77|20.76|18.79|20.73|18.75|0
1659653400000|2022-08-04 22:50:00|20.76|18.78|20.74|18.76|20.76|18.79|20.72|18.75|0
1659653700000|2022-08-04 22:55:00|20.75|18.77|20.75|18.77|20.75|18.77|20.71|18.74|0
1659654000000|2022-08-04 23:00:00|20.74|18.76|20.66|18.69|20.75|18.77|20.62|18.65|0
1659654300000|2022-08-04 23:05:00|20.63|18.67|20.6|18.64|20.63|18.67|20.56|18.6|0
1659654600000|2022-08-04 23:10:00|20.59|18.63|20.62|18.65|20.62|18.65|20.54|18.58|0
1659654900000|2022-08-04 23:15:00|20.61|18.66|20.61|18.65|20.63|18.66|20.58|18.62|0
1659655200000|2022-08-04 23:20:00|20.6|18.64|20.59|18.63|20.63|18.66|20.58|18.62|0
1659655500000|2022-08-04 23:25:00|20.6|18.64|20.63|18.66|20.63|18.66|20.6|18.64|0
1659655800000|2022-08-04 23:30:00|20.64|18.67|20.59|18.63|20.64|18.67|20.55|18.6|0
1659656100000|2022-08-04 23:35:00|20.57|18.62|20.57|18.61|20.59|18.63|20.56|18.6|0
1659656400000|2022-08-04 23:40:00|20.58|18.62|20.57|18.61|20.6|18.64|20.57|18.61|0
1659656700000|2022-08-04 23:45:00|20.56|18.6|20.55|18.59|20.6|18.63|20.54|18.59|0
1659657000000|2022-08-04 23:50:00|20.54|18.6|20.59|18.63|20.59|18.63|20.54|18.59|0
1659657300000|2022-08-04 23:55:00|20.58|18.62|20.71|18.74|20.71|18.74|20.58|18.62|0
1659657600000|2022-08-05 00:00:00|20.67|18.7|20.69|18.72|20.7|18.73|20.55|18.59|0
1659657900000|2022-08-05 00:05:00|20.68|18.71|20.64|18.68|20.72|18.75|20.62|18.65|0
1659658200000|2022-08-05 00:10:00|20.63|18.66|20.6|18.64|20.65|18.69|20.59|18.63|0
1659658500000|2022-08-05 00:15:00|20.58|18.62|20.54|18.58|20.6|18.64|20.49|18.53|0
1659658800000|2022-08-05 00:20:00|20.53|18.59|20.54|18.58|20.55|18.59|20.48|18.53|0
1659659100000|2022-08-05 00:25:00|20.52|18.57|20.51|18.56|20.53|18.58|20.5|18.55|0
1659659400000|2022-08-05 00:30:00|20.52|18.57|20.55|18.59|20.55|18.59|20.49|18.54|0
1659659700000|2022-08-05 00:35:00|20.53|18.58|20.56|18.6|20.56|18.6|20.51|18.55|0
1659660000000|2022-08-05 00:40:00|20.55|18.59|20.63|18.67|20.63|18.67|20.54|18.59|0
1659660300000|2022-08-05 00:45:00|20.62|18.66|20.58|18.62|20.62|18.66|20.56|18.6|0
1659660600000|2022-08-05 00:50:00|20.57|18.61|20.53|18.58|20.57|18.61|20.52|18.56|0
1659660900000|2022-08-05 00:55:00|20.54|18.59|20.54|18.58|20.55|18.59|20.49|18.54|0
1659661200000|2022-08-05 01:00:00|20.55|18.59|20.52|18.56|20.55|18.59|20.51|18.56|0
1659661500000|2022-08-05 01:05:00|20.51|18.57|20.38|18.44|20.53|18.57|20.33|18.4|0
1659661800000|2022-08-05 01:10:00|20.39|18.45|20.37|18.43|20.42|18.48|20.37|18.43|0
1659662100000|2022-08-05 01:15:00|20.36|18.42|20.3|18.37|20.38|18.44|20.29|18.36|0
1659662400000|2022-08-05 01:20:00|20.29|18.36|20.28|18.35|20.32|18.38|20.27|18.34|0
1659662700000|2022-08-05 01:25:00|20.29|18.36|20.37|18.43|20.37|18.43|20.29|18.36|0
1659663000000|2022-08-05 01:30:00|20.35|18.42|20.44|18.49|20.44|18.49|20.35|18.42|0
1659663300000|2022-08-05 01:35:00|20.45|18.51|20.41|18.47|20.48|18.53|20.39|18.45|0
1659663600000|2022-08-05 01:40:00|20.43|18.48|20.32|18.39|20.43|18.48|20.29|18.35|0
1659663900000|2022-08-05 01:45:00|20.31|18.38|20.18|18.26|20.34|18.4|20.18|18.26|0
1659664200000|2022-08-05 01:50:00|20.19|18.27|20.17|18.25|20.23|18.31|20.15|18.23|0
1659664500000|2022-08-05 01:55:00|20.18|18.26|20.19|18.27|20.2|18.27|20.15|18.23|0
1659664800000|2022-08-05 02:00:00|20.18|18.26|20.22|18.29|20.24|18.32|20.16|18.24|0
1659665100000|2022-08-05 02:05:00|20.23|18.3|20.2|18.28|20.23|18.3|20.17|18.25|0
1659665400000|2022-08-05 02:10:00|20.21|18.29|20.22|18.29|20.23|18.3|20.18|18.26|0
1659665700000|2022-08-05 02:15:00|20.21|18.3|20.24|18.31|20.24|18.31|20.21|18.29|0
1659666000000|2022-08-05 02:20:00|20.23|18.3|20.19|18.27|20.23|18.3|20.18|18.25|0
1659666300000|2022-08-05 02:25:00|20.18|18.26|20.17|18.25|20.19|18.27|20.15|18.23|0
1659666600000|2022-08-05 02:30:00|20.16|18.24|20.06|18.15|20.16|18.24|20.06|18.15|0
1659666900000|2022-08-05 02:35:00|20.07|18.16|20.16|18.24|20.16|18.24|20.07|18.16|0
1659667200000|2022-08-05 02:40:00|20.15|18.23|20.13|18.22|20.16|18.24|20.12|18.2|0
1659667500000|2022-08-05 02:45:00|20.14|18.23|20.14|18.23|20.16|18.24|20.13|18.22|0
1659667800000|2022-08-05 02:50:00|20.16|18.22|20.12|18.2|20.16|18.24|20.12|18.2|0
1659668100000|2022-08-05 02:55:00|20.13|18.21|20.14|18.22|20.14|18.22|20.12|18.2|0
1659668400000|2022-08-05 03:00:00|20.13|18.21|20.12|18.2|20.14|18.22|20.1|18.19|0
1659668700000|2022-08-05 03:05:00|20.13|18.21|20.2|18.28|20.22|18.29|20.13|18.21|0
1659669000000|2022-08-05 03:10:00|20.19|18.27|20.26|18.33|20.29|18.36|20.18|18.26|0
1659669300000|2022-08-05 03:15:00|20.28|18.35|20.24|18.31|20.28|18.35|20.24|18.31|0
1659669600000|2022-08-05 03:20:00|20.25|18.32|20.2|18.28|20.26|18.33|20.19|18.26|0
1659669900000|2022-08-05 03:25:00|20.19|18.27|20.2|18.27|20.22|18.29|20.19|18.26|0
1659670200000|2022-08-05 03:30:00|20.19|18.26|20.22|18.3|20.22|18.3|20.18|18.26|0
1659670500000|2022-08-05 03:35:00|20.21|18.29|20.18|18.26|20.22|18.3|20.18|18.26|0
1659670800000|2022-08-05 03:40:00|20.19|18.27|20.23|18.31|20.24|18.31|20.18|18.26|0
1659671100000|2022-08-05 03:45:00|20.24|18.32|20.25|18.32|20.26|18.33|20.22|18.29|0
1659671400000|2022-08-05 03:50:00|20.24|18.31|20.2|18.28|20.24|18.32|20.2|18.28|0
1659671700000|2022-08-05 03:55:00|20.18|18.26|20.17|18.25|20.2|18.28|20.17|18.25|0
1659672000000|2022-08-05 04:00:00|20.18|18.26|20.18|18.26|20.18|18.26|20.15|18.23|0
1659672300000|2022-08-05 04:05:00|20.16|18.24|20.16|18.24|20.16|18.24|20.14|18.22|0
1659672600000|2022-08-05 04:10:00|20.15|18.23|20.15|18.23|20.15|18.23|20.11|18.2|0
1659672900000|2022-08-05 04:15:00|20.14|18.24|20.15|18.24|20.16|18.24|20.14|18.23|0
1659673200000|2022-08-05 04:20:00|20.16|18.25|20.18|18.26|20.18|18.26|20.16|18.24|0
1659673500000|2022-08-05 04:25:00|20.2|18.27|20.23|18.3|20.23|18.31|20.2|18.27|0
1659673800000|2022-08-05 04:30:00|20.22|18.29|20.17|18.25|20.23|18.3|20.17|18.25|0
1659674100000|2022-08-05 04:35:00|20.16|18.24|20.17|18.25|20.19|18.27|20.16|18.24|0
1659674400000|2022-08-05 04:40:00|20.18|18.26|20.14|18.22|20.18|18.26|20.14|18.22|0
1659674700000|2022-08-05 04:45:00|20.13|18.21|20.15|18.23|20.15|18.23|20.12|18.2|0
1659675000000|2022-08-05 04:50:00|20.14|18.22|20.13|18.21|20.17|18.25|20.13|18.21|0
1659675300000|2022-08-05 04:55:00|20.14|18.22|20.13|18.21|20.15|18.23|20.11|18.2|0
1659675600000|2022-08-05 05:00:00|20.12|18.2|20.16|18.24|20.2|18.28|20.11|18.2|0
1659675900000|2022-08-05 05:05:00|20.17|18.25|20.21|18.29|20.24|18.32|20.16|18.24|0
1659676200000|2022-08-05 05:10:00|20.22|18.3|20.2|18.27|20.25|18.32|20.17|18.25|0
1659676500000|2022-08-05 05:15:00|20.19|18.29|20.23|18.31|20.24|18.31|20.19|18.28|0
1659676800000|2022-08-05 05:20:00|20.24|18.3|20.2|18.27|20.25|18.32|20.18|18.26|0
1659677100000|2022-08-05 05:25:00|20.18|18.26|20.24|18.32|20.24|18.32|20.17|18.25|0
1659677400000|2022-08-05 05:30:00|20.23|18.31|20.22|18.29|20.24|18.32|20.21|18.28|0
1659677700000|2022-08-05 05:35:00|20.23|18.3|20.19|18.27|20.23|18.3|20.19|18.27|0
1659678000000|2022-08-05 05:40:00|20.18|18.26|20.18|18.26|20.22|18.29|20.18|18.26|0
1659678300000|2022-08-05 05:45:00|20.17|18.24|20.25|18.32|20.25|18.32|20.14|18.22|0
1659678600000|2022-08-05 05:50:00|20.24|18.31|20.25|18.32|20.28|18.35|20.24|18.31|0
1659678900000|2022-08-05 05:55:00|20.24|18.31|20.14|18.22|20.24|18.31|20.14|18.22|0
1659679200000|2022-08-05 06:00:00|20.15|18.23|20.16|18.24|20.24|18.31|20.15|18.23|0
1659679500000|2022-08-05 06:05:00|20.15|18.23|20.22|18.3|20.25|18.32|20.15|18.23|0
1659679800000|2022-08-05 06:10:00|20.23|18.31|20.23|18.31|20.23|18.31|20.17|18.25|0
1659680100000|2022-08-05 06:15:00|20.25|18.32|20.22|18.29|20.26|18.33|20.21|18.28|0
1659680400000|2022-08-05 06:20:00|20.23|18.31|20.26|18.33|20.31|18.37|20.22|18.29|0
1659680700000|2022-08-05 06:25:00|20.27|18.34|20.23|18.3|20.28|18.35|20.23|18.3|0
1659681000000|2022-08-05 06:30:00|20.22|18.29|20.22|18.29|20.28|18.35|20.22|18.29|0
1659681300000|2022-08-05 06:35:00|20.23|18.3|20.28|18.35|20.3|18.37|20.23|18.3|0
1659681600000|2022-08-05 06:40:00|20.29|18.36|20.29|18.36|20.32|18.38|20.28|18.35|0
1659681900000|2022-08-05 06:45:00|20.3|18.37|20.31|18.37|20.31|18.38|20.24|18.31|0
1659682200000|2022-08-05 06:50:00|20.3|18.36|20.26|18.33|20.3|18.36|20.24|18.31|0
1659682500000|2022-08-05 06:55:00|20.27|18.34|20.39|18.45|20.39|18.45|20.27|18.34|0
1659682800000|2022-08-05 07:00:00|20.37|18.43|20.42|18.48|20.45|18.5|20.32|18.39|0
1659683100000|2022-08-05 07:05:00|20.41|18.47|20.33|18.4|20.44|18.49|20.32|18.38|0
1659683400000|2022-08-05 07:10:00|20.32|18.39|20.31|18.37|20.36|18.42|20.28|18.35|0
1659683700000|2022-08-05 07:15:00|20.29|18.36|20.36|18.42|20.4|18.45|20.28|18.35|0
1659684000000|2022-08-05 07:20:00|20.33|18.4|20.31|18.37|20.33|18.4|20.26|18.33|0
1659684300000|2022-08-05 07:25:00|20.29|18.38|20.32|18.38|20.33|18.39|20.25|18.33|0
1659684600000|2022-08-05 07:30:00|20.3|18.37|20.3|18.37|20.34|18.4|20.21|18.29|0
1659684900000|2022-08-05 07:35:00|20.29|18.36|20.3|18.37|20.33|18.39|20.25|18.32|0
1659685200000|2022-08-05 07:40:00|20.31|18.36|20.7|18.73|20.98|18.98|20.29|18.36|0
1659685500000|2022-08-05 07:45:00|20.68|18.71|20.85|18.87|20.85|18.87|20.67|18.7|0
1659685800000|2022-08-05 07:50:00|20.84|18.86|20.77|18.79|20.88|18.9|20.77|18.79|0
1659686100000|2022-08-05 07:55:00|20.76|18.78|20.72|18.74|20.79|18.81|20.72|18.74|0
1659686400000|2022-08-05 08:00:00|20.74|18.77|20.74|18.76|20.79|18.81|20.73|18.75|0
1659686700000|2022-08-05 08:05:00|20.75|18.78|20.71|18.74|20.76|18.79|20.67|18.71|0
1659687000000|2022-08-05 08:10:00|20.73|18.75|20.81|18.83|20.84|18.86|20.73|18.75|0
1659687300000|2022-08-05 08:15:00|20.82|18.84|20.86|18.88|20.92|18.92|20.8|18.82|0
1659687600000|2022-08-05 08:20:00|20.88|18.89|20.89|18.9|20.92|18.92|20.85|18.87|0
1659687900000|2022-08-05 08:25:00|20.88|18.89|20.97|18.97|20.98|18.98|20.88|18.89|0
1659688200000|2022-08-05 08:30:00|20.98|18.98|20.96|18.97|20.99|18.99|20.91|18.92|0
1659688500000|2022-08-05 08:35:00|20.98|18.98|21.04|19.04|21.04|19.04|20.95|18.96|0
1659688800000|2022-08-05 08:40:00|21.03|19.03|21.13|19.12|21.14|19.13|20.98|18.98|0
1659689100000|2022-08-05 08:45:00|21.12|19.11|21.13|19.12|21.17|19.15|21.08|19.07|0
1659689400000|2022-08-05 08:50:00|21.12|19.11|21.05|19.05|21.13|19.12|21.04|19.04|0
1659689700000|2022-08-05 08:55:00|21.04|19.04|21.04|19.03|21.1|19.09|21.03|19.03|0
1659690000000|2022-08-05 09:00:00|21.05|19.04|21.07|19.07|21.11|19.1|21.05|19.04|0
1659690300000|2022-08-05 09:05:00|21.06|19.06|21.14|19.13|21.14|19.13|21.05|19.04|0
1659690600000|2022-08-05 09:10:00|21.15|19.14|21.06|19.05|21.15|19.14|21.06|19.05|0
1659690900000|2022-08-05 09:15:00|21.07|19.06|20.95|18.96|21.07|19.06|20.95|18.96|0
1659691200000|2022-08-05 09:20:00|20.94|18.95|20.94|18.94|20.97|18.97|20.91|18.92|0
1659691500000|2022-08-05 09:25:00|20.95|18.96|20.97|18.97|20.98|18.98|20.93|18.93|0
1659691800000|2022-08-05 09:30:00|20.96|18.96|21.03|19.03|21.03|19.03|20.94|18.94|0
1659692100000|2022-08-05 09:35:00|21.01|19.02|21.03|19.02|21.05|19.05|20.99|19|0
1659692400000|2022-08-05 09:40:00|21.02|19.04|21.01|19.01|21.04|19.04|20.95|18.95|0
1659692700000|2022-08-05 09:45:00|21.02|19.02|21.09|19.08|21.16|19.14|21.02|19.02|0
1659693000000|2022-08-05 09:50:00|21.08|19.07|20.93|18.94|21.08|19.07|20.92|18.93|0
1659693300000|2022-08-05 09:55:00|20.94|18.95|20.96|18.97|20.98|18.98|20.92|18.93|0
1659693600000|2022-08-05 10:00:00|20.95|18.96|21.07|19.07|21.12|19.11|20.94|18.95|0
1659693900000|2022-08-05 10:05:00|21.12|19.11|21.03|19.02|21.15|19.14|21.01|19.01|0
1659694200000|2022-08-05 10:10:00|21.04|19.03|21.14|19.12|21.15|19.13|21.03|19.03|0
1659694500000|2022-08-05 10:15:00|21.13|19.11|21.09|19.09|21.13|19.11|21.06|19.05|0
1659694800000|2022-08-05 10:20:00|21.08|19.07|21.09|19.08|21.15|19.13|21.08|19.07|0
1659695100000|2022-08-05 10:25:00|21.08|19.07|21.05|19.05|21.13|19.12|21.04|19.04|0
1659695400000|2022-08-05 10:30:00|21.06|19.06|21.05|19.05|21.17|19.15|21.05|19.04|0
1659695700000|2022-08-05 10:35:00|21.04|19.04|21.14|19.13|21.14|19.13|21.03|19.02|0
1659696000000|2022-08-05 10:40:00|21.15|19.14|21.11|19.1|21.17|19.15|21.1|19.09|0
1659696300000|2022-08-05 10:45:00|21.1|19.09|21.11|19.1|21.14|19.13|21.1|19.09|0
1659696600000|2022-08-05 10:50:00|21.1|19.09|21.07|19.07|21.11|19.1|21.02|19.02|0
1659696900000|2022-08-05 10:55:00|21.09|19.08|21.15|19.14|21.26|19.23|21.09|19.08|0
1659697200000|2022-08-05 11:00:00|21.14|19.12|21.16|19.15|21.16|19.15|21.07|19.06|0
1659697500000|2022-08-05 11:05:00|21.17|19.14|21.25|19.23|21.28|19.25|21.17|19.14|0
1659697800000|2022-08-05 11:10:00|21.24|19.22|21.24|19.22|21.26|19.23|21.19|19.17|0
1659698100000|2022-08-05 11:15:00|21.26|19.23|21.13|19.12|21.32|19.29|21.11|19.1|0
1659698400000|2022-08-05 11:20:00|21.12|19.11|21.14|19.12|21.2|19.18|21.12|19.11|0
1659698700000|2022-08-05 11:25:00|21.12|19.11|21.06|19.06|21.13|19.12|21.05|19.05|0
1659699000000|2022-08-05 11:30:00|21.08|19.07|21.09|19.08|21.1|19.09|21.06|19.05|0
1659699300000|2022-08-05 11:35:00|21.08|19.07|20.97|18.97|21.08|19.07|20.96|18.96|0
1659699600000|2022-08-05 11:40:00|20.98|18.98|21|19|21.01|19.01|20.94|18.95|0
1659699900000|2022-08-05 11:45:00|20.98|18.98|20.9|18.91|21.01|19.01|20.9|18.91|0
1659700200000|2022-08-05 11:50:00|20.92|18.92|20.8|18.82|20.92|18.92|20.75|18.77|0
1659700500000|2022-08-05 11:55:00|20.81|18.83|20.75|18.77|20.82|18.84|20.72|18.75|0
1659700800000|2022-08-05 12:00:00|20.76|18.78|20.69|18.72|20.8|18.82|20.69|18.72|0
1659701100000|2022-08-05 12:05:00|20.68|18.71|20.79|18.81|20.82|18.84|20.68|18.71|0
1659701400000|2022-08-05 12:10:00|20.8|18.82|20.75|18.78|20.81|18.83|20.71|18.74|0
1659701700000|2022-08-05 12:15:00|20.77|18.79|20.68|18.71|20.77|18.79|20.67|18.7|0
1659702000000|2022-08-05 12:20:00|20.69|18.72|20.71|18.74|20.71|18.74|20.64|18.67|0
1659702300000|2022-08-05 12:25:00|20.73|18.75|20.62|18.66|20.76|18.79|20.53|18.58|0
1659702600000|2022-08-05 12:30:00|21.13|19.12|21.57|19.52|22.86|20.68|20.73|18.76|0
1659702900000|2022-08-05 12:35:00|21.55|19.5|21.86|19.77|22.03|19.93|21.5|19.45|0
1659703200000|2022-08-05 12:40:00|21.87|19.79|22.12|20.01|22.12|20.01|21.72|19.65|0
1659703500000|2022-08-05 12:45:00|22.18|20.06|22.1|19.99|22.38|20.25|21.7|19.63|0
1659703800000|2022-08-05 12:50:00|22.09|19.98|22.07|19.97|22.12|20.01|21.81|19.74|0
1659704100000|2022-08-05 12:55:00|22.08|19.98|22.13|20.02|22.45|20.32|21.38|19.34|0
1659704400000|2022-08-05 13:00:00|22.17|20.06|22.01|19.91|22.3|20.17|21.97|19.87|0
1659704700000|2022-08-05 13:05:00|22.02|19.92|22.18|20.07|22.18|20.07|21.96|19.87|0
1659705000000|2022-08-05 13:10:00|22.17|20.06|22.32|20.2|22.34|20.21|22.05|19.95|0
1659705300000|2022-08-05 13:15:00|22.34|20.21|22.04|19.94|22.34|20.21|22.03|19.93|0
1659705600000|2022-08-05 13:20:00|22.06|19.96|22.12|20.01|22.28|20.16|21.97|19.88|0
1659705900000|2022-08-05 13:25:00|22.11|19.99|22.21|20.09|22.33|20.21|22.07|19.97|0
1659706200000|2022-08-05 13:30:00|22.22|20.1|21.48|19.43|22.22|20.1|21.37|19.34|0
1659706500000|2022-08-05 13:35:00|21.43|19.38|21.24|19.21|21.53|19.48|21.14|19.13|0
1659706800000|2022-08-05 13:40:00|21.22|19.2|21.21|19.19|21.4|19.36|21.04|19.03|0
1659707100000|2022-08-05 13:45:00|21.2|19.18|21.21|19.19|21.49|19.44|21.1|19.09|0
1659707400000|2022-08-05 13:50:00|21.19|19.18|20.95|18.96|21.19|19.18|20.82|18.84|0
1659707700000|2022-08-05 13:55:00|20.93|18.93|20.9|18.91|21.19|19.17|20.87|18.89|0
1659708000000|2022-08-05 14:00:00|20.89|18.9|20.47|18.52|21.02|19.02|20.38|18.44|0
1659708300000|2022-08-05 14:05:00|20.43|18.48|20.19|18.26|20.56|18.6|20.17|18.25|0
1659708600000|2022-08-05 14:10:00|20.17|18.25|21.17|19.16|22.05|19.95|20.16|18.24|0
1659708900000|2022-08-05 14:15:00|21.16|19.14|20.83|18.85|21.2|19.18|20.67|18.7|0
1659709200000|2022-08-05 14:20:00|20.8|18.82|20.81|18.83|20.87|18.89|20.69|18.72|0
1659709500000|2022-08-05 14:25:00|20.82|18.84|21.07|19.06|21.22|19.2|20.79|18.81|0
1659709800000|2022-08-05 14:30:00|21.04|19.04|21.3|19.27|21.37|19.33|21.01|19.01|0
1659710100000|2022-08-05 14:35:00|21.29|19.26|21|19|21.3|19.27|20.99|18.99|0
1659710400000|2022-08-05 14:40:00|21.01|19.01|21.19|19.18|21.25|19.22|21.01|19.01|0
1659710700000|2022-08-05 14:45:00|21.18|19.16|21.14|19.13|21.21|19.19|21.01|19.01|0
1659711000000|2022-08-05 14:50:00|21.15|19.14|21.22|19.2|21.52|19.47|21.15|19.14|0
1659711300000|2022-08-05 14:55:00|21.23|19.21|20.97|18.97|21.23|19.21|20.84|18.86|0
1659711600000|2022-08-05 15:00:00|20.96|18.96|21.21|19.19|21.34|19.31|20.94|18.95|0
1659711900000|2022-08-05 15:05:00|21.25|19.22|21.23|19.21|21.53|19.48|21.22|19.2|0
1659712200000|2022-08-05 15:10:00|21.22|19.2|21.56|19.51|21.59|19.53|21.18|19.16|0
1659712500000|2022-08-05 15:15:00|21.58|19.52|21.62|19.56|21.7|19.63|21.42|19.38|0
1659712800000|2022-08-05 15:20:00|21.63|19.57|22.06|19.96|22.08|19.98|21.58|19.52|0
1659713100000|2022-08-05 15:25:00|22.09|19.99|22.51|20.36|22.51|20.36|22|19.91|0
1659713400000|2022-08-05 15:30:00|22.52|20.38|20.75|18.78|22.56|20.41|20.63|18.66|0
1659713700000|2022-08-05 15:35:00|20.74|18.76|20.76|18.79|20.87|18.88|20.62|18.66|0
1659714000000|2022-08-05 15:40:00|20.79|18.81|20.84|18.86|20.94|18.94|20.71|18.74|0
1659714300000|2022-08-05 15:45:00|20.83|18.84|21.87|19.79|21.97|19.88|20.81|18.83|0
1659714600000|2022-08-05 15:50:00|21.89|19.8|21.73|19.66|21.94|19.85|21.56|19.5|0
1659714900000|2022-08-05 15:55:00|21.76|19.69|21.84|19.76|21.92|19.84|21.67|19.6|0
1659715200000|2022-08-05 16:00:00|21.87|19.79|21.5|19.45|21.87|19.79|21.46|19.42|0
1659715500000|2022-08-05 16:05:00|21.51|19.47|21.61|19.55|21.69|19.62|21.31|19.28|0
1659715800000|2022-08-05 16:10:00|21.59|19.54|21.38|19.34|21.59|19.54|21.37|19.34|0
1659716100000|2022-08-05 16:15:00|21.36|19.33|21.3|19.27|21.38|19.34|21.19|19.17|0
1659716400000|2022-08-05 16:20:00|21.31|19.28|21.42|19.38|21.51|19.46|21.23|19.21|0
1659716700000|2022-08-05 16:25:00|21.43|19.39|21.31|19.28|21.5|19.45|21.28|19.25|0
1659717000000|2022-08-05 16:30:00|21.29|19.27|21.55|19.5|21.66|19.59|21.29|19.27|0
1659717300000|2022-08-05 16:35:00|21.57|19.52|21.52|19.47|21.66|19.59|21.41|19.37|0
1659717600000|2022-08-05 16:40:00|21.53|19.48|21.24|19.21|21.56|19.51|21.22|19.2|0
1659717900000|2022-08-05 16:45:00|21.26|19.24|20.93|18.94|21.26|19.24|20.9|18.91|0
1659718200000|2022-08-05 16:50:00|20.92|18.93|20.86|18.88|21.01|19.01|20.85|18.87|0
1659718500000|2022-08-05 16:55:00|20.88|18.89|20.85|18.86|20.96|18.96|20.81|18.83|0
1659718800000|2022-08-05 17:00:00|20.82|18.84|20.7|18.73|20.98|18.98|20.7|18.73|0
1659719100000|2022-08-05 17:05:00|20.69|18.72|20.69|18.72|20.78|18.8|20.57|18.61|0
1659719400000|2022-08-05 17:10:00|20.66|18.7|20.5|18.54|20.7|18.73|20.47|18.52|0
1659719700000|2022-08-05 17:15:00|20.48|18.53|20.65|18.68|20.65|18.68|20.4|18.46|0
1659720000000|2022-08-05 17:20:00|20.64|18.67|20.48|18.53|21.72|19.65|20.48|18.53|0
1659720300000|2022-08-05 17:25:00|20.49|18.54|20.6|18.64|20.62|18.65|20.36|18.42|0
1659720600000|2022-08-05 17:30:00|20.59|18.63|20.37|18.43|20.59|18.63|20.36|18.42|0
1659720900000|2022-08-05 17:35:00|20.36|18.42|20.3|18.37|20.4|18.45|20.22|18.29|0
1659721200000|2022-08-05 17:40:00|20.29|18.36|20.39|18.45|20.39|18.45|20.23|18.3|0
1659721500000|2022-08-05 17:45:00|20.41|18.46|20.52|18.57|20.53|18.58|20.35|18.42|0
1659721800000|2022-08-05 17:50:00|20.51|18.56|20.58|18.62|20.62|18.66|20.5|18.54|0
1659722100000|2022-08-05 17:55:00|20.57|18.61|20.69|18.72|20.82|18.84|20.56|18.6|0
1659722400000|2022-08-05 18:00:00|20.71|18.74|20.7|18.73|20.83|18.85|20.67|18.7|0
1659722700000|2022-08-05 18:05:00|20.71|18.74|20.85|18.87|20.85|18.87|20.66|18.69|0
1659723000000|2022-08-05 18:10:00|20.84|18.86|20.88|18.89|20.96|18.96|20.77|18.79|0
1659723300000|2022-08-05 18:15:00|20.89|18.9|20.71|18.74|20.93|18.94|20.68|18.71|0
1659723600000|2022-08-05 18:20:00|20.72|18.75|20.67|18.7|20.76|18.78|20.63|18.67|0
1659723900000|2022-08-05 18:25:00|20.68|18.71|20.71|18.74|21.13|19.12|20.65|18.69|0
1659724200000|2022-08-05 18:30:00|20.72|18.75|20.48|18.53|20.82|18.84|20.46|18.51|0
1659724500000|2022-08-05 18:35:00|20.49|18.54|20.55|18.6|20.59|18.63|20.45|18.5|0
1659724800000|2022-08-05 18:40:00|20.58|18.62|20.47|18.52|20.67|18.7|20.47|18.52|0
1659725100000|2022-08-05 18:45:00|20.5|18.55|20.52|18.57|20.54|18.58|20.41|18.47|0
1659725400000|2022-08-05 18:50:00|20.54|18.58|20.47|18.52|20.63|18.66|20.41|18.46|0
1659725700000|2022-08-05 18:55:00|20.48|18.53|20.52|18.57|20.76|18.78|20.48|18.53|0
1659726000000|2022-08-05 19:00:00|20.54|18.58|20.42|18.47|20.54|18.58|20.37|18.43|0
1659726300000|2022-08-05 19:05:00|20.44|18.5|20.43|18.48|20.62|18.66|20.4|18.46|0
1659726600000|2022-08-05 19:10:00|20.44|18.5|20.34|18.4|20.44|18.5|20.25|18.32|0
1659726900000|2022-08-05 19:15:00|20.32|18.39|20.37|18.43|20.43|18.48|20.22|18.29|0
1659727200000|2022-08-05 19:20:00|20.35|18.41|20.37|18.43|20.52|18.56|20.28|18.35|0
1659727500000|2022-08-05 19:25:00|20.35|18.41|20.24|18.32|20.43|18.49|20.22|18.29|0
1659727800000|2022-08-05 19:30:00|20.26|18.33|20.6|18.64|20.62|18.66|20.13|18.21|0
1659728100000|2022-08-05 19:35:00|20.06|18.15|20.14|18.22|20.14|18.22|20.01|18.11|0
1659728400000|2022-08-05 19:40:00|20.15|18.23|20.01|18.11|20.15|18.23|19.97|18.07|0
1659728700000|2022-08-05 19:45:00|19.97|18.07|19.77|17.89|19.97|18.07|19.69|17.82|0
1659729000000|2022-08-05 19:50:00|19.76|17.88|19.72|17.84|19.86|17.97|19.57|17.71|0
1659729300000|2022-08-05 19:55:00|19.68|17.81|19.68|17.81|19.77|17.89|19.54|17.68|0
1659729600000|2022-08-05 20:00:00|19.67|17.79|19.88|17.99|19.88|17.99|19.67|17.79|0
1659729900000|2022-08-05 20:05:00|19.87|17.97|19.93|18.03|19.94|18.04|19.85|17.96|0
1659730200000|2022-08-05 20:10:00|19.94|18.04|19.93|18.03|19.97|18.06|19.9|18.01|0
1659921900000|2022-08-08 01:25:00|21.46|19.42|21.36|19.33|21.46|19.42|21.36|19.33|0
1659922200000|2022-08-08 01:30:00|21.34|19.31|20.73|18.75|21.35|19.32|20.63|18.66|0
1659922500000|2022-08-08 01:35:00|20.72|18.74|20.74|18.76|20.77|18.79|20.68|18.71|0
1659922800000|2022-08-08 01:40:00|20.73|18.75|20.69|18.72|20.74|18.76|20.67|18.7|0
1659923100000|2022-08-08 01:45:00|20.67|18.7|20.63|18.67|20.71|18.74|20.61|18.65|0
1659923400000|2022-08-08 01:50:00|20.64|18.66|20.68|18.71|20.7|18.73|20.62|18.66|0
1659923700000|2022-08-08 01:55:00|20.7|18.73|20.62|18.65|20.7|18.73|20.61|18.64|0
1659924000000|2022-08-08 02:00:00|20.6|18.64|20.6|18.64|20.64|18.68|20.57|18.61|0
1659924300000|2022-08-08 02:05:00|20.61|18.65|20.65|18.68|20.65|18.68|20.6|18.64|0
1659924600000|2022-08-08 02:10:00|20.64|18.69|20.5|18.55|20.67|18.7|20.5|18.55|0
1659924900000|2022-08-08 02:15:00|20.51|18.56|20.5|18.55|20.52|18.56|20.37|18.43|0
1659925200000|2022-08-08 02:20:00|20.51|18.54|20.46|18.51|20.52|18.57|20.44|18.5|0
1659925500000|2022-08-08 02:25:00|20.45|18.5|20.43|18.48|20.45|18.5|20.38|18.44|0
1659925800000|2022-08-08 02:30:00|20.42|18.49|20.43|18.48|20.47|18.52|20.42|18.48|0
1659926100000|2022-08-08 02:35:00|20.42|18.47|20.35|18.41|20.43|18.48|20.32|18.39|0
1659926400000|2022-08-08 02:40:00|20.34|18.4|20.41|18.47|20.44|18.49|20.34|18.4|0
1659926700000|2022-08-08 02:45:00|20.43|18.48|20.46|18.51|20.46|18.51|20.4|18.46|0
1659927000000|2022-08-08 02:50:00|20.45|18.5|20.41|18.47|20.46|18.51|20.37|18.43|0
1659927300000|2022-08-08 02:55:00|20.42|18.48|20.4|18.45|20.44|18.49|20.38|18.44|0
1659927600000|2022-08-08 03:00:00|20.41|18.47|20.43|18.49|20.46|18.51|20.4|18.45|0
1659927900000|2022-08-08 03:05:00|20.45|18.48|20.42|18.47|20.45|18.5|20.41|18.46|0
1659928200000|2022-08-08 03:10:00|20.41|18.46|20.38|18.44|20.42|18.47|20.37|18.43|0
1659928500000|2022-08-08 03:15:00|20.37|18.43|20.34|18.4|20.39|18.45|20.31|18.38|0
1659928800000|2022-08-08 03:20:00|20.33|18.39|20.35|18.41|20.36|18.42|20.31|18.38|0
1659929100000|2022-08-08 03:25:00|20.36|18.42|20.35|18.41|20.36|18.42|20.34|18.4|0
1659929400000|2022-08-08 03:30:00|20.36|18.42|20.29|18.36|20.38|18.44|20.27|18.34|0
1659929700000|2022-08-08 03:35:00|20.3|18.35|20.33|18.4|20.34|18.4|20.27|18.34|0
1659930000000|2022-08-08 03:40:00|20.32|18.39|20.37|18.43|20.37|18.43|20.32|18.39|0
1659930300000|2022-08-08 03:45:00|20.36|18.42|20.45|18.5|20.46|18.51|20.35|18.41|0
1659930600000|2022-08-08 03:50:00|20.44|18.49|20.45|18.5|20.47|18.52|20.44|18.49|0
1659930900000|2022-08-08 03:55:00|20.46|18.51|20.46|18.51|20.47|18.52|20.45|18.5|0
1659931200000|2022-08-08 04:00:00|20.45|18.5|20.39|18.45|20.45|18.5|20.39|18.45|0
1659931500000|2022-08-08 04:05:00|20.38|18.44|20.42|18.47|20.42|18.47|20.38|18.44|0
1659931800000|2022-08-08 04:10:00|20.4|18.46|20.36|18.43|20.42|18.47|20.36|18.43|0
1659932100000|2022-08-08 04:15:00|20.35|18.41|20.36|18.42|20.36|18.42|20.3|18.37|0
1659932400000|2022-08-08 04:20:00|20.35|18.41|20.39|18.45|20.4|18.46|20.34|18.4|0
1659932700000|2022-08-08 04:25:00|20.4|18.46|20.39|18.45|20.41|18.47|20.39|18.45|0
1659933000000|2022-08-08 04:30:00|20.37|18.43|20.35|18.41|20.39|18.44|20.35|18.41|0
1659933300000|2022-08-08 04:35:00|20.36|18.42|20.37|18.43|20.38|18.44|20.35|18.41|0
1659933600000|2022-08-08 04:40:00|20.36|18.42|20.38|18.44|20.38|18.44|20.36|18.42|0
1659933900000|2022-08-08 04:45:00|20.37|18.43|20.37|18.43|20.38|18.44|20.34|18.41|0
1659934200000|2022-08-08 04:50:00|20.36|18.42|20.27|18.34|20.37|18.43|20.27|18.34|0
1659934500000|2022-08-08 04:55:00|20.25|18.32|20.23|18.3|20.28|18.35|20.2|18.28|0
1659934800000|2022-08-08 05:00:00|20.24|18.31|20.16|18.24|20.25|18.32|20.16|18.24|0
1659935100000|2022-08-08 05:05:00|20.17|18.25|20.15|18.23|20.17|18.25|20.13|18.22|0
1659935400000|2022-08-08 05:10:00|20.12|18.2|20.07|18.16|20.12|18.2|20.04|18.14|0
1659935700000|2022-08-08 05:15:00|20.06|18.15|20.02|18.11|20.06|18.15|19.99|18.09|0
1659936000000|2022-08-08 05:20:00|20.03|18.12|20.04|18.13|20.04|18.13|19.99|18.09|0
1659936300000|2022-08-08 05:25:00|20.05|18.14|20.09|18.18|20.1|18.19|20.03|18.12|0
1659936600000|2022-08-08 05:30:00|20.1|18.19|20.03|18.12|20.13|18.21|19.98|18.08|0
1659936900000|2022-08-08 05:35:00|20.01|18.11|20.09|18.18|20.13|18.21|20.01|18.11|0
1659937200000|2022-08-08 05:40:00|20.1|18.19|20.13|18.21|20.13|18.21|20.09|18.17|0
1659937500000|2022-08-08 05:45:00|20.11|18.2|20.05|18.14|20.13|18.21|20.04|18.13|0
1659937800000|2022-08-08 05:50:00|20.04|18.13|20.06|18.15|20.06|18.15|20|18.09|0
1659938100000|2022-08-08 05:55:00|20.07|18.16|19.99|18.09|20.07|18.16|19.96|18.06|0
1659938400000|2022-08-08 06:00:00|19.98|18.08|19.93|18.03|20.05|18.14|19.92|18.02|0
1659938700000|2022-08-08 06:05:00|19.94|18.04|19.97|18.07|19.99|18.09|19.93|18.03|0
1659939000000|2022-08-08 06:10:00|19.96|18.06|19.93|18.04|19.99|18.09|19.93|18.04|0
1659939300000|2022-08-08 06:15:00|19.94|18.03|19.86|17.97|19.97|18.06|19.85|17.96|0
1659939600000|2022-08-08 06:20:00|19.85|17.96|19.85|17.96|19.85|17.96|19.75|17.87|0
1659939900000|2022-08-08 06:25:00|19.84|17.95|19.79|17.9|19.86|17.97|19.77|17.89|0
1659940200000|2022-08-08 06:30:00|19.8|17.91|19.81|17.92|19.85|17.96|19.77|17.89|0
1659940500000|2022-08-08 06:35:00|19.82|17.93|19.83|17.95|19.87|17.98|19.8|17.91|0
1659940800000|2022-08-08 06:40:00|19.82|17.93|19.83|17.94|19.83|17.95|19.81|17.92|0
1659941100000|2022-08-08 06:45:00|19.82|17.93|20.15|18.23|20.49|18.54|19.82|17.93|0
1659941400000|2022-08-08 06:50:00|20.14|18.22|19.97|18.07|20.15|18.23|19.96|18.06|0
1659941700000|2022-08-08 06:55:00|19.96|18.06|19.96|18.06|20.05|18.14|19.91|18.01|0
1659942000000|2022-08-08 07:00:00|19.98|18.08|19.63|17.76|19.98|18.08|19.61|17.74|0
1659942300000|2022-08-08 07:05:00|19.64|17.77|19.66|17.79|19.68|17.81|19.53|17.67|0
1659942600000|2022-08-08 07:10:00|19.62|17.75|19.69|17.82|19.69|17.82|19.56|17.7|0
1659942900000|2022-08-08 07:15:00|19.68|17.81|19.69|17.82|19.79|17.91|19.68|17.81|0
1659943200000|2022-08-08 07:20:00|19.7|17.83|19.69|17.82|19.73|17.85|19.66|17.78|0
1659943500000|2022-08-08 07:25:00|19.7|17.83|19.72|17.84|19.77|17.88|19.69|17.82|0
1659943800000|2022-08-08 07:30:00|19.7|17.83|19.78|17.89|19.78|17.89|19.64|17.77|0
1659944100000|2022-08-08 07:35:00|19.76|17.88|19.82|17.94|19.85|17.96|19.75|17.87|0
1659944400000|2022-08-08 07:40:00|19.83|17.95|19.86|17.97|19.9|18|19.8|17.91|0
1659944700000|2022-08-08 07:45:00|19.87|17.98|19.79|17.91|19.87|17.98|19.75|17.87|0
1659945000000|2022-08-08 07:50:00|19.78|17.9|19.73|17.85|19.8|17.91|19.72|17.84|0
1659945300000|2022-08-08 07:55:00|19.74|17.86|19.97|18.06|19.99|18.09|19.72|17.84|0
1659945600000|2022-08-08 08:00:00|19.95|18.05|19.85|17.96|20.02|18.11|19.79|17.91|0
1659945900000|2022-08-08 08:05:00|19.87|17.97|19.38|17.54|20.58|18.62|19.32|17.48|0
1659946200000|2022-08-08 08:10:00|19.41|17.56|19.5|17.65|19.52|17.66|19.34|17.5|0
1659946500000|2022-08-08 08:15:00|19.51|17.66|19.59|17.72|19.6|17.73|19.5|17.65|0
1659946800000|2022-08-08 08:20:00|19.58|17.71|19.38|17.53|20.32|18.38|19.37|17.53|0
1659947100000|2022-08-08 08:25:00|19.37|17.55|18.98|17.17|20.06|18.15|17.72|16.03|0
1659947400000|2022-08-08 08:30:00|18.97|17.16|18.94|17.14|18.97|17.16|18.92|17.11|0
1659947700000|2022-08-08 08:35:00|18.93|17.13|18.98|17.17|18.99|17.18|18.9|17.1|0
1659948000000|2022-08-08 08:40:00|18.96|17.16|18.93|17.12|18.96|17.16|18.87|17.07|0
1659948300000|2022-08-08 08:45:00|18.94|17.13|18.92|17.12|18.94|17.13|18.88|17.08|0
1659948600000|2022-08-08 08:50:00|18.91|17.11|19.01|17.2|19.03|17.22|18.9|17.1|0
1659948900000|2022-08-08 08:55:00|19|17.19|19.13|17.31|19.17|17.35|18.98|17.17|0
1659949200000|2022-08-08 09:00:00|19.15|17.32|19.66|17.79|19.68|17.8|19.04|17.22|0
1659949500000|2022-08-08 09:05:00|19.65|17.78|19.65|17.78|19.66|17.79|19.59|17.72|0
1659949800000|2022-08-08 09:10:00|19.64|17.77|19.86|17.97|19.86|17.97|19.64|17.77|0
1659950100000|2022-08-08 09:15:00|19.85|17.96|19.8|17.91|19.88|17.99|19.8|17.91|0
1659950400000|2022-08-08 09:20:00|19.81|17.92|19.91|18.01|19.91|18.01|19.78|17.9|0
1659950700000|2022-08-08 09:25:00|19.9|18|19.83|17.94|19.9|18|19.82|17.93|0
1659951000000|2022-08-08 09:30:00|19.81|17.92|19.81|17.92|19.82|17.93|19.77|17.89|0
1659951300000|2022-08-08 09:35:00|19.8|17.93|19.78|17.9|19.83|17.94|19.75|17.87|0
1659951600000|2022-08-08 09:40:00|19.77|17.88|19.78|17.89|19.82|17.93|19.77|17.88|0
1659951900000|2022-08-08 09:45:00|19.77|17.88|19.79|17.9|19.79|17.9|19.71|17.84|0
1659952200000|2022-08-08 09:50:00|19.8|17.92|19.73|17.85|19.81|17.93|19.71|17.84|0
1659952500000|2022-08-08 09:55:00|19.74|17.86|19.74|17.86|19.8|17.91|19.72|17.85|0
1659952800000|2022-08-08 10:00:00|19.72|17.85|19.64|17.77|19.76|17.88|19.64|17.77|0
1659953100000|2022-08-08 10:05:00|19.65|17.78|19.61|17.74|19.65|17.78|19.59|17.72|0
1659953400000|2022-08-08 10:10:00|19.6|17.73|19.65|17.77|19.7|17.83|19.6|17.73|0
1659953700000|2022-08-08 10:15:00|19.63|17.76|19.61|17.75|19.67|17.8|19.58|17.72|0
1659954000000|2022-08-08 10:20:00|19.62|17.73|19.6|17.73|19.62|17.74|19.58|17.71|0
1659954300000|2022-08-08 10:25:00|19.61|17.74|19.63|17.76|19.63|17.76|19.58|17.72|0
1659954600000|2022-08-08 10:30:00|19.62|17.75|19.57|17.7|19.62|17.75|19.57|17.7|0
1659954900000|2022-08-08 10:35:00|19.59|17.73|19.49|17.64|19.59|17.73|19.48|17.63|0
1659955200000|2022-08-08 10:40:00|19.48|17.63|19.21|17.38|19.48|17.64|19.17|17.35|0
1659955500000|2022-08-08 10:45:00|19.22|17.39|19.18|17.36|19.26|17.42|19.14|17.32|0
1659955800000|2022-08-08 10:50:00|19.17|17.35|19.2|17.37|19.22|17.39|19.15|17.32|0
1659956100000|2022-08-08 10:55:00|19.21|17.38|19.11|17.29|19.22|17.39|19.1|17.28|0
1659956400000|2022-08-08 11:00:00|19.12|17.3|19.23|17.4|19.23|17.4|19.12|17.3|0
1659956700000|2022-08-08 11:05:00|19.24|17.41|19.26|17.43|19.27|17.44|19.22|17.39|0
1659957000000|2022-08-08 11:10:00|19.25|17.42|19.26|17.43|19.28|17.44|19.24|17.41|0
1659957300000|2022-08-08 11:15:00|19.25|17.42|19.31|17.47|19.32|17.48|19.24|17.41|0
1659957600000|2022-08-08 11:20:00|19.32|17.48|19.3|17.46|19.33|17.49|19.27|17.44|0
1659957900000|2022-08-08 11:25:00|19.29|17.45|19.41|17.56|19.42|17.57|19.27|17.44|0
1659958200000|2022-08-08 11:30:00|19.42|17.57|19.38|17.53|19.42|17.57|19.37|17.52|0
1659958500000|2022-08-08 11:35:00|19.37|17.52|19.37|17.52|19.38|17.53|19.34|17.5|0
1659958800000|2022-08-08 11:40:00|19.36|17.51|19.3|17.47|19.37|17.52|19.3|17.47|0
1659959100000|2022-08-08 11:45:00|19.29|17.46|19.21|17.38|19.3|17.47|19.21|17.38|0
1659959400000|2022-08-08 11:50:00|19.2|17.37|19.04|17.22|19.21|17.38|19.04|17.22|0
1659959700000|2022-08-08 11:55:00|19.02|17.21|19.06|17.24|19.12|17.3|18.98|17.17|0
1659960000000|2022-08-08 12:00:00|19.05|17.23|19.34|17.5|19.66|17.79|19.03|17.22|0
1659960300000|2022-08-08 12:05:00|19.35|17.49|19.29|17.45|19.35|17.51|19.23|17.4|0
1659960600000|2022-08-08 12:10:00|19.3|17.46|19.36|17.52|19.37|17.53|19.29|17.45|0
1659960900000|2022-08-08 12:15:00|19.35|17.51|19.41|17.56|19.42|17.57|19.33|17.49|0
1659961200000|2022-08-08 12:20:00|19.4|17.55|19.35|17.5|19.42|17.57|19.31|17.47|0
1659961500000|2022-08-08 12:25:00|19.33|17.49|19.22|17.39|19.35|17.5|19.19|17.36|0
1659961800000|2022-08-08 12:30:00|19.2|17.37|19.27|17.43|19.3|17.46|19.19|17.36|0
1659962100000|2022-08-08 12:35:00|19.26|17.42|19.28|17.45|19.33|17.49|19.24|17.4|0
1659962400000|2022-08-08 12:40:00|19.29|17.44|19.26|17.42|19.29|17.46|19.25|17.41|0
1659962700000|2022-08-08 12:45:00|19.25|17.41|19.23|17.4|19.32|17.48|19.21|17.38|0
1659963000000|2022-08-08 12:50:00|19.21|17.38|19.17|17.34|19.21|17.38|19.16|17.33|0
1659963300000|2022-08-08 12:55:00|19.16|17.33|18.98|17.17|19.16|17.33|18.98|17.17|0
1659963600000|2022-08-08 13:00:00|18.99|17.18|19.71|17.83|19.71|17.83|18.98|17.17|0
1659963900000|2022-08-08 13:05:00|19.72|17.84|19.65|17.78|19.8|17.92|19.62|17.75|0
1659964200000|2022-08-08 13:10:00|19.63|17.76|19.68|17.8|19.79|17.91|19.58|17.72|0
1659964500000|2022-08-08 13:15:00|19.69|17.82|19.53|17.67|19.72|17.84|19.52|17.66|0
1659964800000|2022-08-08 13:20:00|19.52|17.66|19.55|17.69|19.63|17.76|19.52|17.66|0
1659965100000|2022-08-08 13:25:00|19.54|17.68|19.64|17.77|19.68|17.8|19.54|17.68|0
1659965400000|2022-08-08 13:30:00|19.6|17.73|19.28|17.45|19.79|17.9|19.03|17.22|0
1659965700000|2022-08-08 13:35:00|19.22|17.39|19.16|17.33|19.53|17.67|19|17.19|0
1659966000000|2022-08-08 13:40:00|19.12|17.3|18.82|17.03|19.22|17.39|18.71|16.92|0
1659966300000|2022-08-08 13:45:00|18.8|17.01|18.76|16.98|18.97|17.16|18.74|16.95|0
1659966600000|2022-08-08 13:50:00|18.75|16.97|19.38|17.53|19.4|17.55|18.56|16.79|0
1659966900000|2022-08-08 13:55:00|19.33|17.49|19.47|17.62|19.5|17.64|19.26|17.42|0
1659967200000|2022-08-08 14:00:00|19.4|17.55|19.37|17.53|19.47|17.62|19.24|17.41|0
1659967500000|2022-08-08 14:05:00|19.4|17.55|19.43|17.58|19.63|17.76|19.36|17.52|0
1659967800000|2022-08-08 14:10:00|19.42|17.57|19.61|17.75|19.66|17.79|19.32|17.48|0
1659968100000|2022-08-08 14:15:00|19.6|17.74|19.63|17.76|19.69|17.81|19.53|17.67|0
1659968400000|2022-08-08 14:20:00|19.61|17.75|19.42|17.57|19.66|17.79|19.38|17.53|0
1659968700000|2022-08-08 14:25:00|19.41|17.56|19.52|17.66|19.76|17.88|19.39|17.54|0
1659969000000|2022-08-08 14:30:00|19.53|17.67|19.59|17.73|19.6|17.74|19.45|17.59|0
1659969300000|2022-08-08 14:35:00|19.6|17.74|19.38|17.54|19.69|17.81|19.36|17.52|0
1659969600000|2022-08-08 14:40:00|19.37|17.53|19.29|17.45|19.47|17.61|19.26|17.43|0
1659969900000|2022-08-08 14:45:00|19.25|17.42|19.7|17.82|19.74|17.86|19.24|17.41|0
1659970200000|2022-08-08 14:50:00|19.69|17.81|19.57|17.71|19.71|17.83|19.54|17.68|0
1659970500000|2022-08-08 14:55:00|19.59|17.72|19.37|17.52|19.72|17.84|19.32|17.48|0
1659970800000|2022-08-08 15:00:00|19.38|17.53|19.12|17.3|19.38|17.53|19.1|17.28|0
1659971100000|2022-08-08 15:05:00|19.11|17.29|19.12|17.3|19.23|17.4|19.07|17.25|0
1659971400000|2022-08-08 15:10:00|19.13|17.31|18.69|16.91|19.31|17.47|18.62|16.85|0
1659971700000|2022-08-08 15:15:00|18.7|16.92|18.91|17.1|19|17.19|18.7|16.92|0
1659972000000|2022-08-08 15:20:00|18.92|17.12|18.92|17.11|18.95|17.15|18.81|17.02|0
1659972300000|2022-08-08 15:25:00|18.95|17.15|19.04|17.22|19.08|17.27|18.9|17.1|0
1659972600000|2022-08-08 15:30:00|19.06|17.24|19.09|17.28|19.13|17.31|18.91|17.11|0
1659972900000|2022-08-08 15:35:00|19.11|17.29|19.58|17.72|19.63|17.76|19.02|17.21|0
1659973200000|2022-08-08 15:40:00|19.62|17.75|19.97|18.07|20.1|18.18|19.52|17.66|0
1659973500000|2022-08-08 15:45:00|19.98|18.08|19.85|17.96|19.99|18.09|19.77|17.88|0
1659973800000|2022-08-08 15:50:00|19.84|17.95|19.47|17.61|19.84|17.95|19.43|17.58|0
1659974100000|2022-08-08 15:55:00|19.48|17.62|19.43|17.58|19.48|17.62|19.36|17.51|0
1659974400000|2022-08-08 16:00:00|19.44|17.59|19.48|17.62|19.5|17.65|19.37|17.52|0
1659974700000|2022-08-08 16:05:00|19.49|17.63|19.91|18.02|19.96|18.06|19.43|17.58|0
1659975000000|2022-08-08 16:10:00|19.82|17.94|20.15|18.23|20.2|18.28|19.8|17.91|0
1659975300000|2022-08-08 16:15:00|20.11|18.2|20.48|18.53|20.64|18.67|20.1|18.19|0
1659975600000|2022-08-08 16:20:00|20.5|18.54|19.52|17.66|20.51|18.56|18.32|16.57|0
1659975900000|2022-08-08 16:25:00|19.53|17.67|19.75|17.87|19.83|17.94|19.43|17.58|0
1659976200000|2022-08-08 16:30:00|19.82|17.93|19.65|17.78|19.82|17.93|19.6|17.74|0
1659976500000|2022-08-08 16:35:00|19.67|17.79|19.75|17.87|19.96|18.06|19.64|17.77|0
1659976800000|2022-08-08 16:40:00|19.73|17.85|19.49|17.63|19.8|17.92|19.48|17.62|0
1659977100000|2022-08-08 16:45:00|19.48|17.62|19.43|17.58|19.58|17.71|19.39|17.54|0
1659977400000|2022-08-08 16:50:00|19.41|17.56|19.54|17.68|19.78|17.89|19.28|17.44|0
1659977700000|2022-08-08 16:55:00|19.57|17.71|19.67|17.79|19.77|17.88|19.53|17.67|0
1659978000000|2022-08-08 17:00:00|19.68|17.81|19.8|17.92|19.84|17.95|19.67|17.79|0
1659978300000|2022-08-08 17:05:00|19.79|17.91|19.58|17.71|19.81|17.92|19.53|17.67|0
1659978600000|2022-08-08 17:10:00|19.59|17.72|19.43|17.58|19.66|17.79|19.38|17.53|0
1659978900000|2022-08-08 17:15:00|19.44|17.59|19.3|17.46|19.45|17.6|19.25|17.42|0
1659979200000|2022-08-08 17:20:00|19.31|17.47|19.45|17.6|19.67|17.8|19.3|17.46|0
1659979500000|2022-08-08 17:25:00|19.44|17.59|19.76|17.88|19.76|17.88|19.41|17.56|0
1659979800000|2022-08-08 17:30:00|19.75|17.87|19.65|17.77|19.78|17.9|19.57|17.71|0
1659980100000|2022-08-08 17:35:00|19.66|17.79|19.78|17.9|19.87|17.98|19.62|17.75|0
1659980400000|2022-08-08 17:40:00|19.8|17.91|19.58|17.72|19.82|17.93|19.57|17.7|0
1659980700000|2022-08-08 17:45:00|19.57|17.7|19.63|17.76|19.69|17.82|19.52|17.66|0
1659981000000|2022-08-08 17:50:00|19.64|17.77|19.44|17.59|19.7|17.83|19.43|17.58|0
1659981300000|2022-08-08 17:55:00|19.45|17.6|19.48|17.63|19.51|17.65|19.35|17.51|0
1659981600000|2022-08-08 18:00:00|19.47|17.62|19.95|18.05|19.97|18.07|19.46|17.61|0
1659981900000|2022-08-08 18:05:00|20|18.09|19.76|17.87|20.16|18.24|19.73|17.85|0
1659982200000|2022-08-08 18:10:00|19.74|17.86|19.97|18.07|19.98|18.08|19.73|17.85|0
1659982500000|2022-08-08 18:15:00|19.96|18.06|20.01|18.11|20.16|18.24|19.89|18|0
1659982800000|2022-08-08 18:20:00|19.97|18.07|20.04|18.13|20.08|18.17|19.94|18.04|0
1659983100000|2022-08-08 18:25:00|20.08|18.17|20.02|18.11|20.16|18.24|19.94|18.04|0
1659983400000|2022-08-08 18:30:00|20.03|18.12|19.99|18.09|20.14|18.22|19.93|18.03|0
1659983700000|2022-08-08 18:35:00|20|18.1|20.18|18.26|20.23|18.3|20|18.1|0
1659984000000|2022-08-08 18:40:00|20.17|18.25|20.18|18.26|20.23|18.3|20|18.1|0
1659984300000|2022-08-08 18:45:00|20.15|18.23|20.22|18.29|20.32|18.38|20.09|18.18|0
1659984600000|2022-08-08 18:50:00|20.2|18.28|20.12|18.21|20.5|18.55|19.49|17.63|0
1659984900000|2022-08-08 18:55:00|20.14|18.22|20.38|18.44|20.68|18.71|20.1|18.19|0
1659985200000|2022-08-08 19:00:00|20.41|18.46|20.28|18.35|20.41|18.46|20.2|18.28|0
1659985500000|2022-08-08 19:05:00|20.26|18.33|20.28|18.34|20.39|18.45|20.2|18.28|0
1659985800000|2022-08-08 19:10:00|20.26|18.33|20.26|18.33|20.42|18.47|20.22|18.3|0
1659986100000|2022-08-08 19:15:00|20.27|18.34|20.39|18.45|20.58|18.62|20.26|18.33|0
1659986400000|2022-08-08 19:20:00|20.38|18.43|20.21|18.28|20.45|18.5|20.11|18.19|0
1659986700000|2022-08-08 19:25:00|20.19|18.27|20.21|18.28|20.26|18.33|20.07|18.16|0
1659987000000|2022-08-08 19:30:00|20.22|18.29|20.09|18.18|20.39|18.44|20.09|18.18|0
1659987300000|2022-08-08 19:35:00|20.12|18.2|19.99|18.09|20.57|18.61|19.91|18.02|0
1659987600000|2022-08-08 19:40:00|19.96|18.06|19.84|17.95|19.98|18.07|19.82|17.94|0
1659987900000|2022-08-08 19:45:00|19.85|17.96|19.94|18.04|19.97|18.07|19.81|17.92|0
1659988200000|2022-08-08 19:50:00|19.86|17.97|19.9|18|20.07|18.16|19.84|17.95|0
1659988500000|2022-08-08 19:55:00|19.95|18.05|19.98|18.08|20.07|18.16|19.88|17.99|0
1659988800000|2022-08-08 20:00:00|20|18.09|19.89|18|20.02|18.12|19.79|17.91|0
1659989100000|2022-08-08 20:05:00|19.91|18.01|19.83|17.94|19.91|18.01|19.82|17.93|0
1659989400000|2022-08-08 20:10:00|19.82|17.93|19.8|17.92|19.86|17.96|19.79|17.91|0
1659989700000|2022-08-08 20:15:00|19.82|17.93|19.83|17.94|19.83|17.94|19.8|17.92|0
1659990000000|2022-08-08 20:20:00|19.82|17.93|19.81|17.93|19.83|17.94|19.79|17.9|0
1659990300000|2022-08-08 20:25:00|19.8|17.92|19.83|17.94|19.84|17.95|19.8|17.92|0
1659990600000|2022-08-08 20:30:00|19.82|17.93|19.77|17.89|19.82|17.93|19.76|17.88|0
1659990900000|2022-08-08 20:35:00|19.76|17.88|19.76|17.88|19.76|17.88|19.75|17.87|0
1659991200000|2022-08-08 20:40:00|19.75|17.87|19.73|17.85|19.76|17.88|19.73|17.85|0
1659991500000|2022-08-08 20:45:00|19.72|17.84|19.73|17.85|19.76|17.88|19.72|17.84|0
1659991800000|2022-08-08 20:50:00|19.69|17.82|19.67|17.8|19.71|17.83|19.67|17.8|0
1659992100000|2022-08-08 20:55:00|19.68|17.81|19.51|17.65|19.68|17.81|19.48|17.63|0
1659992400000|2022-08-08 21:00:00|19.52|17.66|19.53|17.67|19.54|17.68|19.49|17.63|0
1659992700000|2022-08-08 21:05:00|19.55|17.69|19.43|17.58|19.56|17.7|19.43|17.58|0
1659993000000|2022-08-08 21:10:00|19.42|17.57|19.41|17.56|19.44|17.59|19.39|17.54|0
1659993300000|2022-08-08 21:15:00|19.42|17.57|19.39|17.54|19.42|17.57|19.38|17.53|0
1659993600000|2022-08-08 21:20:00|19.38|17.53|19.37|17.53|19.39|17.54|19.36|17.52|0
1659993900000|2022-08-08 21:25:00|19.36|17.52|19.39|17.54|19.39|17.54|19.36|17.52|0
1659994200000|2022-08-08 21:30:00|19.4|17.55|19.42|17.57|19.42|17.57|19.4|17.55|0
1659994500000|2022-08-08 21:35:00|19.41|17.56|19.42|17.57|19.42|17.57|19.4|17.55|0
1659994800000|2022-08-08 21:40:00|19.43|17.58|19.42|17.57|19.44|17.59|19.42|17.57|0
1659995100000|2022-08-08 21:45:00|19.44|17.59|19.44|17.59|19.45|17.59|19.43|17.58|0
1659995400000|2022-08-08 21:50:00|19.45|17.6|19.45|17.6|19.45|17.6|19.45|17.59|0
1659995700000|2022-08-08 21:55:00|19.46|17.59|19.49|17.63|19.51|17.65|19.45|17.59|0
1659996000000|2022-08-08 22:00:00|19.61|17.74|19.64|17.77|19.67|17.79|19.58|17.71|0
1659996300000|2022-08-08 22:05:00|19.65|17.78|19.7|17.82|19.71|17.84|19.65|17.78|0
1659996600000|2022-08-08 22:10:00|19.69|17.81|19.65|17.78|19.69|17.81|19.59|17.72|0
1659996900000|2022-08-08 22:15:00|19.64|17.77|19.66|17.79|19.67|17.8|19.64|17.77|0
1659997200000|2022-08-08 22:20:00|19.65|17.78|19.68|17.81|19.72|17.84|19.65|17.78|0
1659997500000|2022-08-08 22:25:00|19.69|17.82|19.68|17.81|19.7|17.82|19.66|17.79|0
1659997800000|2022-08-08 22:30:00|19.67|17.8|19.69|17.82|19.69|17.82|19.67|17.8|0
1659998100000|2022-08-08 22:35:00|19.68|17.81|19.7|17.82|19.71|17.83|19.68|17.81|0
1659998400000|2022-08-08 22:40:00|19.69|17.83|19.72|17.84|19.73|17.85|19.69|17.82|0
1659998700000|2022-08-08 22:45:00|19.73|17.85|19.7|17.83|19.73|17.85|19.68|17.8|0
1659999000000|2022-08-08 22:50:00|19.69|17.82|19.7|17.83|19.7|17.83|19.68|17.8|0
1659999300000|2022-08-08 22:55:00|19.71|17.84|19.7|17.82|19.71|17.84|19.69|17.81|0
1659999600000|2022-08-08 23:00:00|19.71|17.83|19.76|17.88|19.79|17.9|19.69|17.81|0
1659999900000|2022-08-08 23:05:00|19.74|17.86|19.56|17.7|19.74|17.86|19.55|17.69|0
1660000200000|2022-08-08 23:10:00|19.57|17.71|19.39|17.54|19.57|17.71|19.35|17.51|0
1660000500000|2022-08-08 23:15:00|19.41|17.56|19.42|17.57|19.43|17.58|19.37|17.53|0
1660000800000|2022-08-08 23:20:00|19.43|17.58|19.41|17.56|19.45|17.59|19.41|17.56|0
1660001100000|2022-08-08 23:25:00|19.4|17.55|19.37|17.53|19.42|17.57|19.37|17.53|0
1660001400000|2022-08-08 23:30:00|19.38|17.54|19.38|17.54|19.39|17.54|19.31|17.47|0
1660001700000|2022-08-08 23:35:00|19.37|17.52|19.29|17.46|19.39|17.55|19.26|17.42|0
1660002000000|2022-08-08 23:40:00|19.31|17.45|19.33|17.49|19.34|17.5|19.28|17.45|0
1660002300000|2022-08-08 23:45:00|19.34|17.5|19.35|17.51|19.4|17.55|19.28|17.44|0
1660002600000|2022-08-08 23:50:00|19.36|17.52|19.41|17.56|19.41|17.56|19.35|17.51|0
1660002900000|2022-08-08 23:55:00|19.4|17.55|19.36|17.52|19.41|17.56|19.36|17.52|0
1660003200000|2022-08-09 00:00:00|19.38|17.53|19.36|17.52|19.41|17.56|19.35|17.51|0
1660003500000|2022-08-09 00:05:00|19.37|17.51|19.5|17.64|19.55|17.69|19.37|17.51|0
1660003800000|2022-08-09 00:10:00|19.51|17.65|19.4|17.55|19.52|17.66|19.38|17.54|0
1660004100000|2022-08-09 00:15:00|19.41|17.56|19.28|17.45|19.42|17.57|19.28|17.45|0
1660004400000|2022-08-09 00:20:00|19.3|17.46|19.38|17.54|19.38|17.54|19.3|17.46|0
1660004700000|2022-08-09 00:25:00|19.39|17.55|19.34|17.5|19.43|17.58|19.33|17.49|0
1660005000000|2022-08-09 00:30:00|19.37|17.52|19.39|17.54|19.41|17.56|19.32|17.48|0
1660005300000|2022-08-09 00:35:00|19.4|17.55|19.45|17.6|19.45|17.6|19.37|17.52|0
1660005600000|2022-08-09 00:40:00|19.46|17.61|19.48|17.62|19.48|17.62|19.43|17.58|0
1660005900000|2022-08-09 00:45:00|19.49|17.63|19.59|17.72|19.6|17.73|19.49|17.63|0
1660006200000|2022-08-09 00:50:00|19.57|17.71|19.56|17.7|19.57|17.71|19.51|17.65|0
1660006500000|2022-08-09 00:55:00|19.57|17.71|19.63|17.76|19.63|17.76|19.55|17.69|0
1660006800000|2022-08-09 01:00:00|19.64|17.77|19.65|17.77|19.71|17.83|19.61|17.74|0
1660007100000|2022-08-09 01:05:00|19.63|17.78|19.72|17.84|19.81|17.92|19.63|17.76|0
1660007400000|2022-08-09 01:10:00|19.73|17.85|19.71|17.83|19.74|17.86|19.71|17.83|0
1660007700000|2022-08-09 01:15:00|19.72|17.84|19.77|17.88|19.77|17.88|19.7|17.83|0
1660008000000|2022-08-09 01:20:00|19.78|17.9|19.83|17.94|19.9|18.01|19.77|17.88|0
1660008300000|2022-08-09 01:25:00|19.84|17.95|19.77|17.89|19.87|17.97|19.76|17.88|0
1660008600000|2022-08-09 01:30:00|19.78|17.88|19.78|17.89|19.81|17.93|19.75|17.87|0
1660008900000|2022-08-09 01:35:00|19.79|17.9|19.86|17.97|19.88|17.98|19.78|17.89|0
1660009200000|2022-08-09 01:40:00|19.85|17.96|19.92|18.03|19.96|18.06|19.84|17.95|0
1660009500000|2022-08-09 01:45:00|19.94|18.04|19.94|18.04|19.99|18.08|19.92|18.03|0
1660009800000|2022-08-09 01:50:00|19.95|18.05|19.86|17.97|19.96|18.06|19.83|17.95|0
1660010100000|2022-08-09 01:55:00|19.87|17.98|19.92|18.02|19.95|18.05|19.86|17.97|0
1660010400000|2022-08-09 02:00:00|19.91|18.01|19.79|17.91|19.91|18.01|19.79|17.91|0
1660010700000|2022-08-09 02:05:00|19.81|17.92|19.73|17.85|19.81|17.92|19.72|17.84|0
1660011000000|2022-08-09 02:10:00|19.72|17.84|19.74|17.86|19.78|17.9|19.72|17.84|0
1660011300000|2022-08-09 02:15:00|19.75|17.87|19.75|17.87|19.78|17.9|19.73|17.85|0
1660011600000|2022-08-09 02:20:00|19.74|17.86|19.68|17.8|19.75|17.87|19.68|17.8|0
1660011900000|2022-08-09 02:25:00|19.69|17.81|19.66|17.79|19.69|17.81|19.63|17.76|0
1660012200000|2022-08-09 02:30:00|19.67|17.8|19.69|17.81|19.7|17.82|19.67|17.8|0
1660012500000|2022-08-09 02:35:00|19.68|17.8|19.7|17.82|19.71|17.83|19.65|17.78|0
1660012800000|2022-08-09 02:40:00|19.69|17.83|19.65|17.77|19.71|17.83|19.63|17.76|0
1660013100000|2022-08-09 02:45:00|19.63|17.76|19.66|17.78|19.67|17.8|19.62|17.75|0
1660013400000|2022-08-09 02:50:00|19.64|17.79|19.68|17.81|19.68|17.81|19.63|17.76|0
1660013700000|2022-08-09 02:55:00|19.67|17.8|19.63|17.76|19.68|17.81|19.62|17.75|0
1660014000000|2022-08-09 03:00:00|19.64|17.77|19.59|17.73|19.64|17.77|19.59|17.73|0
1660014300000|2022-08-09 03:05:00|19.6|17.74|19.61|17.75|19.63|17.76|19.59|17.72|0
1660014600000|2022-08-09 03:10:00|19.62|17.76|19.48|17.62|19.63|17.76|19.46|17.61|0
1660014900000|2022-08-09 03:15:00|19.46|17.61|19.44|17.59|19.47|17.62|19.43|17.58|0
1660015200000|2022-08-09 03:20:00|19.45|17.6|19.39|17.54|19.45|17.6|19.36|17.52|0
1660015500000|2022-08-09 03:25:00|19.38|17.53|19.44|17.58|19.45|17.6|19.36|17.52|0
1660015800000|2022-08-09 03:30:00|19.45|17.6|19.35|17.51|19.45|17.6|19.35|17.51|0
1660016100000|2022-08-09 03:35:00|19.36|17.52|19.32|17.48|19.37|17.53|19.31|17.47|0
1660016400000|2022-08-09 03:40:00|19.33|17.49|19.28|17.45|19.33|17.49|19.28|17.45|0
1660016700000|2022-08-09 03:45:00|19.27|17.44|19.31|17.47|19.31|17.47|19.26|17.42|0
1660017000000|2022-08-09 03:50:00|19.3|17.46|19.31|17.47|19.33|17.49|19.28|17.45|0
1660017300000|2022-08-09 03:55:00|19.32|17.48|19.28|17.44|19.34|17.5|19.28|17.44|0
1660017600000|2022-08-09 04:00:00|19.29|17.45|19.33|17.49|19.35|17.51|19.26|17.42|0
1660017900000|2022-08-09 04:05:00|19.34|17.5|19.34|17.5|19.35|17.51|19.32|17.48|0
1660018200000|2022-08-09 04:10:00|19.33|17.49|19.38|17.53|19.38|17.53|19.33|17.49|0
1660018500000|2022-08-09 04:15:00|19.39|17.54|19.39|17.54|19.4|17.55|19.38|17.53|0
1660018800000|2022-08-09 04:20:00|19.38|17.53|19.42|17.57|19.42|17.57|19.37|17.53|0
1660019100000|2022-08-09 04:25:00|19.41|17.56|19.42|17.57|19.43|17.58|19.41|17.56|0
1660019400000|2022-08-09 04:30:00|19.41|17.56|19.42|17.57|19.43|17.58|19.4|17.55|0
1660019700000|2022-08-09 04:35:00|19.41|17.56|19.41|17.56|19.41|17.56|19.38|17.54|0
1660020000000|2022-08-09 04:40:00|19.42|17.57|19.39|17.55|19.42|17.57|19.38|17.53|0
1660020300000|2022-08-09 04:45:00|19.41|17.56|19.39|17.54|19.42|17.57|19.39|17.54|0
1660020600000|2022-08-09 04:50:00|19.38|17.53|19.35|17.51|19.38|17.53|19.35|17.51|0
1660020900000|2022-08-09 04:55:00|19.37|17.52|19.35|17.51|19.38|17.53|19.35|17.51|0
1660021200000|2022-08-09 05:00:00|19.36|17.52|19.49|17.63|19.49|17.63|19.35|17.51|0
1660021500000|2022-08-09 05:05:00|19.5|17.64|19.45|17.6|19.5|17.64|19.45|17.6|0
1660021800000|2022-08-09 05:10:00|19.42|17.57|19.42|17.57|19.45|17.6|19.37|17.53|0
1660022100000|2022-08-09 05:15:00|19.44|17.58|19.42|17.57|19.45|17.6|19.38|17.54|0
1660022400000|2022-08-09 05:20:00|19.41|17.56|19.4|17.55|19.43|17.58|19.4|17.55|0
1660022700000|2022-08-09 05:25:00|19.41|17.56|19.38|17.54|19.41|17.56|19.37|17.53|0
1660023000000|2022-08-09 05:30:00|19.39|17.55|19.36|17.51|19.41|17.56|19.31|17.47|0
1660023300000|2022-08-09 05:35:00|19.37|17.52|19.42|17.57|19.43|17.58|19.34|17.5|0
1660023600000|2022-08-09 05:40:00|19.4|17.56|19.37|17.52|19.4|17.56|19.35|17.51|0
1660023900000|2022-08-09 05:45:00|19.35|17.51|19.35|17.5|19.38|17.53|19.33|17.49|0
1660024200000|2022-08-09 05:50:00|19.36|17.51|19.39|17.54|19.4|17.55|19.36|17.51|0
1660024500000|2022-08-09 05:55:00|19.4|17.55|19.44|17.59|19.44|17.59|19.38|17.54|0
1660024800000|2022-08-09 06:00:00|19.42|17.57|19.53|17.67|19.55|17.69|19.42|17.57|0
1660025100000|2022-08-09 06:05:00|19.55|17.69|19.58|17.72|19.61|17.74|19.53|17.67|0
1660025400000|2022-08-09 06:10:00|19.57|17.71|19.51|17.65|19.58|17.72|19.5|17.64|0
1660025700000|2022-08-09 06:15:00|19.53|17.66|19.51|17.65|19.54|17.68|19.48|17.63|0
1660026000000|2022-08-09 06:20:00|19.52|17.66|19.61|17.74|19.61|17.74|19.49|17.64|0
1660026300000|2022-08-09 06:25:00|19.6|17.75|19.59|17.73|19.63|17.76|19.57|17.7|0
1660026600000|2022-08-09 06:30:00|19.6|17.74|19.68|17.8|19.68|17.81|19.54|17.68|0
1660026900000|2022-08-09 06:35:00|19.67|17.81|19.64|17.77|19.68|17.81|19.61|17.75|0
1660027200000|2022-08-09 06:40:00|19.65|17.78|19.65|17.78|19.66|17.79|19.64|17.77|0
1660027500000|2022-08-09 06:45:00|19.64|17.77|19.65|17.78|19.7|17.82|19.64|17.77|0
1660027800000|2022-08-09 06:50:00|19.64|17.77|19.56|17.7|19.67|17.8|19.54|17.68|0
1660028100000|2022-08-09 06:55:00|19.55|17.69|19.51|17.65|19.56|17.7|19.5|17.64|0
1660028400000|2022-08-09 07:00:00|19.53|17.67|19.85|17.96|19.87|17.98|19.41|17.56|0
1660028700000|2022-08-09 07:05:00|19.84|17.95|19.75|17.87|19.84|17.95|19.65|17.78|0
1660029000000|2022-08-09 07:10:00|19.74|17.86|19.8|17.92|19.83|17.94|19.7|17.82|0
1660029300000|2022-08-09 07:15:00|19.81|17.94|20|18.1|20|18.1|19.8|17.93|0
1660029600000|2022-08-09 07:20:00|19.99|18.09|20.17|18.25|20.26|18.33|19.99|18.09|0
1660029900000|2022-08-09 07:25:00|20.16|18.24|20.08|18.16|20.2|18.28|20.08|18.16|0
1660030200000|2022-08-09 07:30:00|20.09|18.18|19.92|18.03|20.09|18.18|19.92|18.03|0
1660030500000|2022-08-09 07:35:00|19.94|18.04|20.01|18.1|20.09|18.17|19.92|18.03|0
1660030800000|2022-08-09 07:40:00|20|18.11|20.11|18.19|20.11|18.2|19.98|18.08|0
1660031100000|2022-08-09 07:45:00|20.1|18.18|20.08|18.17|20.1|18.18|20.03|18.12|0
1660031400000|2022-08-09 07:50:00|20.09|18.18|20.11|18.19|20.15|18.23|20.03|18.12|0
1660031700000|2022-08-09 07:55:00|20.1|18.17|19.95|18.05|20.11|18.18|19.88|17.99|0
1660032000000|2022-08-09 08:00:00|19.94|18.04|19.94|18.04|19.97|18.07|19.88|17.99|0
1660032300000|2022-08-09 08:05:00|19.95|18.05|20.18|18.26|20.18|18.26|19.95|18.05|0
1660032600000|2022-08-09 08:10:00|20.17|18.25|20.05|18.14|20.18|18.26|20.04|18.13|0
1660032900000|2022-08-09 08:15:00|20.04|18.13|20|18.1|20.1|18.19|19.99|18.08|0
1660033200000|2022-08-09 08:20:00|19.99|18.09|19.85|17.96|20|18.1|19.85|17.96|0
1660033500000|2022-08-09 08:25:00|19.86|17.97|19.83|17.94|19.93|18.04|19.83|17.94|0
1660033800000|2022-08-09 08:30:00|19.85|17.96|19.82|17.93|19.92|18.02|19.8|17.91|0
1660034100000|2022-08-09 08:35:00|19.81|17.92|19.79|17.91|19.88|17.99|19.77|17.89|0
1660034400000|2022-08-09 08:40:00|19.81|17.92|19.86|17.97|19.86|17.97|19.77|17.89|0
1660034700000|2022-08-09 08:45:00|19.87|17.98|19.92|18.02|19.92|18.02|19.82|17.93|0
1660035000000|2022-08-09 08:50:00|19.93|18.03|19.9|18.01|19.95|18.05|19.87|17.97|0
1660035300000|2022-08-09 08:55:00|19.89|18|19.84|17.95|19.91|18.01|19.83|17.94|0
1660035600000|2022-08-09 09:00:00|19.83|17.94|19.75|17.87|19.88|17.98|19.72|17.85|0
1660035900000|2022-08-09 09:05:00|19.76|17.88|19.76|17.88|19.78|17.9|19.74|17.86|0
1660036200000|2022-08-09 09:10:00|19.77|17.89|19.76|17.88|19.8|17.91|19.74|17.86|0
1660036500000|2022-08-09 09:15:00|19.77|17.89|19.76|17.88|19.8|17.91|19.72|17.84|0
1660036800000|2022-08-09 09:20:00|19.77|17.89|19.85|17.96|19.86|17.97|19.76|17.88|0
1660037100000|2022-08-09 09:25:00|19.84|17.95|19.93|18.03|19.95|18.05|19.84|17.95|0
1660037400000|2022-08-09 09:30:00|19.94|18.05|19.92|18.02|19.98|18.08|19.92|18.02|0
1660037700000|2022-08-09 09:35:00|19.93|18.03|19.95|18.05|19.97|18.07|19.9|18.01|0
1660038000000|2022-08-09 09:40:00|19.97|18.07|19.9|18.01|19.99|18.09|19.89|18|0
1660038300000|2022-08-09 09:45:00|19.92|18.02|19.85|17.96|19.98|18.08|19.84|17.95|0
1660038600000|2022-08-09 09:50:00|19.84|17.95|19.95|18.05|19.95|18.05|19.84|17.95|0
1660038900000|2022-08-09 09:55:00|19.96|18.06|20.05|18.14|20.08|18.17|19.95|18.05|0
1660039200000|2022-08-09 10:00:00|20.06|18.15|20.01|18.1|20.06|18.15|19.99|18.08|0
1660039500000|2022-08-09 10:05:00|20|18.09|20.12|18.2|20.12|18.2|20|18.09|0
1660039800000|2022-08-09 10:10:00|20.11|18.22|20.37|18.43|20.38|18.44|20.11|18.22|0
1660040100000|2022-08-09 10:15:00|20.39|18.45|20.35|18.41|20.47|18.52|20.35|18.41|0
1660040400000|2022-08-09 10:20:00|20.36|18.42|20.47|18.52|20.57|18.61|20.36|18.42|0
1660040700000|2022-08-09 10:25:00|20.48|18.53|20.53|18.58|20.57|18.61|20.44|18.49|0
1660041000000|2022-08-09 10:30:00|20.51|18.55|20.38|18.44|20.58|18.62|19.83|17.95|0
1660041300000|2022-08-09 10:35:00|20.37|18.43|20.29|18.36|20.47|18.52|20.29|18.36|0
1660041600000|2022-08-09 10:40:00|20.28|18.35|20.39|18.45|20.41|18.46|20.25|18.32|0
1660041900000|2022-08-09 10:45:00|20.38|18.44|20.42|18.47|20.5|18.54|20.34|18.4|0
1660042200000|2022-08-09 10:50:00|20.41|18.46|20.42|18.47|20.5|18.54|20.39|18.45|0
1660042500000|2022-08-09 10:55:00|20.43|18.48|20.31|18.38|20.48|18.53|20.31|18.38|0
1660042800000|2022-08-09 11:00:00|20.3|18.37|20.18|18.26|20.31|18.38|20.16|18.24|0
1660043100000|2022-08-09 11:05:00|20.19|18.27|20.27|18.34|20.27|18.34|20.17|18.25|0
1660043400000|2022-08-09 11:10:00|20.28|18.35|20.22|18.29|20.28|18.35|20.17|18.25|0
1660043700000|2022-08-09 11:15:00|20.23|18.3|20.23|18.3|20.27|18.34|20.16|18.24|0
1660044000000|2022-08-09 11:20:00|20.24|18.31|20.28|18.35|20.31|18.37|20.19|18.26|0
1660044300000|2022-08-09 11:25:00|20.29|18.36|20.42|18.48|20.47|18.52|20.29|18.36|0
1660044600000|2022-08-09 11:30:00|20.47|18.52|20.3|18.37|20.52|18.56|20.3|18.37|0
1660044900000|2022-08-09 11:35:00|20.29|18.36|20.41|18.46|20.43|18.49|20.27|18.34|0
1660045200000|2022-08-09 11:40:00|20.39|18.45|20.77|18.79|20.78|18.8|20.38|18.44|0
1660045500000|2022-08-09 11:45:00|20.76|18.78|20.69|18.72|20.77|18.79|20.68|18.71|0
1660045800000|2022-08-09 11:50:00|20.7|18.73|20.62|18.66|20.74|18.77|20.61|18.65|0
1660046100000|2022-08-09 11:55:00|20.64|18.67|20.7|18.73|20.71|18.74|20.61|18.65|0
1660046400000|2022-08-09 12:00:00|20.71|18.74|20.61|18.65|20.73|18.75|20.58|18.62|0
1660046700000|2022-08-09 12:05:00|20.6|18.64|20.78|18.8|20.78|18.8|20.59|18.63|0
1660047000000|2022-08-09 12:10:00|20.76|18.79|20.72|18.75|20.86|18.87|20.71|18.74|0
1660047300000|2022-08-09 12:15:00|20.71|18.74|20.63|18.67|20.71|18.74|20.6|18.64|0
1660047600000|2022-08-09 12:20:00|20.62|18.65|20.43|18.49|20.62|18.65|20.43|18.49|0
1660047900000|2022-08-09 12:25:00|20.42|18.48|20.46|18.51|20.47|18.52|20.41|18.46|0
1660048200000|2022-08-09 12:30:00|20.47|18.52|20.34|18.4|20.59|18.63|20.33|18.39|0
1660048500000|2022-08-09 12:35:00|20.39|18.45|20.37|18.43|20.42|18.47|20.34|18.4|0
1660048800000|2022-08-09 12:40:00|20.35|18.41|20.4|18.46|20.43|18.48|20.31|18.38|0
1660049100000|2022-08-09 12:45:00|20.39|18.45|20.4|18.46|20.43|18.48|20.32|18.39|0
1660049400000|2022-08-09 12:50:00|20.41|18.47|20.37|18.43|20.49|18.54|20.36|18.42|0
1660049700000|2022-08-09 12:55:00|20.36|18.42|20.42|18.48|20.43|18.48|20.35|18.41|0
1660050000000|2022-08-09 13:00:00|20.43|18.49|20.38|18.44|20.52|18.56|20.37|18.43|0
1660050300000|2022-08-09 13:05:00|20.4|18.46|20.4|18.45|20.49|18.54|20.33|18.4|0
1660050600000|2022-08-09 13:10:00|20.38|18.44|20.47|18.52|20.5|18.55|20.36|18.42|0
1660050900000|2022-08-09 13:15:00|20.46|18.51|20.55|18.59|20.63|18.66|20.46|18.51|0
1660051200000|2022-08-09 13:20:00|20.56|18.6|20.37|18.43|20.57|18.61|20.37|18.43|0
1660051500000|2022-08-09 13:25:00|20.38|18.44|20.34|18.4|20.5|18.54|20.31|18.38|0
1660051800000|2022-08-09 13:30:00|20.37|18.43|20.52|18.57|20.69|18.72|20.11|18.19|0
1660052100000|2022-08-09 13:35:00|20.51|18.55|20.45|18.51|20.6|18.64|20.2|18.27|0
1660052400000|2022-08-09 13:40:00|20.41|18.47|20.25|18.32|20.48|18.53|20.14|18.23|0
1660052700000|2022-08-09 13:45:00|20.21|18.28|20.45|18.5|20.53|18.57|20.12|18.2|0
1660053000000|2022-08-09 13:50:00|20.48|18.53|20.84|18.86|20.9|18.91|20.31|18.37|0
1660053300000|2022-08-09 13:55:00|20.78|18.8|20.88|18.89|21.01|19.01|20.76|18.79|0
1660053600000|2022-08-09 14:00:00|20.93|18.94|20.85|18.86|21.05|19.05|20.32|18.38|0
1660053900000|2022-08-09 14:05:00|20.89|18.9|21.02|19.02|21.02|19.02|20.84|18.85|0
1660054200000|2022-08-09 14:10:00|21.04|19.04|20.77|18.79|21.05|19.04|20.69|18.72|0
1660054500000|2022-08-09 14:15:00|20.83|18.85|20.67|18.71|20.83|18.85|20.6|18.64|0
1660054800000|2022-08-09 14:20:00|20.64|18.7|20.95|18.96|20.98|18.98|20.54|18.59|0
1660055100000|2022-08-09 14:25:00|20.94|18.94|20.56|18.6|20.94|18.94|20.56|18.6|0
1660055400000|2022-08-09 14:30:00|20.57|18.61|20.42|18.48|20.7|18.73|20.37|18.43|0
1660055700000|2022-08-09 14:35:00|20.44|18.49|20.51|18.56|20.62|18.65|20.42|18.48|0
1660056000000|2022-08-09 14:40:00|20.5|18.55|20.52|18.56|20.64|18.68|20.43|18.49|0
1660056300000|2022-08-09 14:45:00|20.55|18.59|20.46|18.51|20.73|18.76|20.45|18.5|0
1660056600000|2022-08-09 14:50:00|20.47|18.52|20.64|18.67|20.64|18.67|20.32|18.38|0
1660056900000|2022-08-09 14:55:00|20.61|18.65|20.74|18.77|20.82|18.84|20.61|18.65|0
1660057200000|2022-08-09 15:00:00|20.73|18.76|21.23|19.21|21.23|19.21|20.73|18.76|0
1660057500000|2022-08-09 15:05:00|21.25|19.22|21.03|19.03|21.26|19.24|20.93|18.93|0
1660057800000|2022-08-09 15:10:00|21.05|19.04|20.56|18.6|21.07|19.07|20.56|18.6|0
1660058100000|2022-08-09 15:15:00|20.54|18.59|20.39|18.44|20.62|18.66|20.27|18.34|0
1660058400000|2022-08-09 15:20:00|20.37|18.43|20.41|18.47|20.44|18.49|20.28|18.35|0
1660058700000|2022-08-09 15:25:00|20.4|18.46|20.42|18.48|20.46|18.51|20.22|18.29|0
1660059000000|2022-08-09 15:30:00|20.41|18.47|20.58|18.62|20.62|18.65|20.38|18.44|0
1660059300000|2022-08-09 15:35:00|20.56|18.61|20.58|18.62|20.63|18.66|20.43|18.49|0
1660059600000|2022-08-09 15:40:00|20.59|18.63|20.59|18.63|20.6|18.64|20.39|18.45|0
1660059900000|2022-08-09 15:45:00|20.6|18.64|20.55|18.59|20.61|18.65|20.43|18.49|0
1660060200000|2022-08-09 15:50:00|20.56|18.6|20.52|18.57|20.8|18.82|20.46|18.51|0
1660060500000|2022-08-09 15:55:00|20.53|18.58|20.73|18.75|20.75|18.78|20.48|18.53|0
1660060800000|2022-08-09 16:00:00|20.74|18.77|20.7|18.73|20.9|18.91|20.65|18.68|0
1660061100000|2022-08-09 16:05:00|20.69|18.72|20.75|18.78|20.75|18.78|20.61|18.65|0
1660061400000|2022-08-09 16:10:00|20.74|18.76|20.86|18.87|20.87|18.88|20.7|18.73|0
1660061700000|2022-08-09 16:15:00|20.83|18.85|20.91|18.92|20.91|18.92|20.76|18.79|0
1660062000000|2022-08-09 16:20:00|20.89|18.9|21.01|19.01|21.05|19.05|20.8|18.82|0
1660062300000|2022-08-09 16:25:00|21.03|19.02|21.12|19.11|21.17|19.16|20.87|18.88|0
1660062600000|2022-08-09 16:30:00|21.13|19.12|21.09|19.08|21.16|19.14|21.01|19.01|0
1660062900000|2022-08-09 16:35:00|21.1|19.09|20.97|18.97|21.16|19.14|20.94|18.95|0
1660063200000|2022-08-09 16:40:00|20.98|18.98|21.03|19.03|21.12|19.1|20.98|18.98|0
1660063500000|2022-08-09 16:45:00|21.06|19.06|21.06|19.05|21.18|19.16|21.01|19.01|0
1660063800000|2022-08-09 16:50:00|21.05|19.04|21.09|19.08|21.18|19.16|21.03|19.03|0
1660064100000|2022-08-09 16:55:00|21.07|19.07|20.95|18.96|21.13|19.11|20.95|18.96|0
1660064400000|2022-08-09 17:00:00|20.94|18.94|20.86|18.87|20.94|18.94|20.83|18.85|0
1660064700000|2022-08-09 17:05:00|20.87|18.88|20.99|18.99|21.12|19.11|20.8|18.82|0
1660065000000|2022-08-09 17:10:00|21|19|20.89|18.9|21.11|19.1|20.85|18.87|0
1660065300000|2022-08-09 17:15:00|20.88|18.89|20.83|18.84|20.95|18.95|20.73|18.76|0
1660065600000|2022-08-09 17:20:00|20.81|18.83|20.77|18.79|20.85|18.87|20.73|18.76|0
1660065900000|2022-08-09 17:25:00|20.79|18.81|20.78|18.81|20.89|18.9|20.75|18.77|0
1660066200000|2022-08-09 17:30:00|20.77|18.79|20.89|18.9|20.92|18.92|20.77|18.79|0
1660066500000|2022-08-09 17:35:00|20.88|18.89|21.02|19.02|21.03|19.03|20.88|18.89|0
1660066800000|2022-08-09 17:40:00|21.03|19.03|21.07|19.07|21.25|19.22|20.98|18.98|0
1660067100000|2022-08-09 17:45:00|21.09|19.08|20.98|18.98|21.21|19.19|20.96|18.97|0
1660067400000|2022-08-09 17:50:00|21|19|20.98|18.98|21.07|19.06|20.91|18.92|0
1660067700000|2022-08-09 17:55:00|20.96|18.97|20.19|18.27|20.96|18.97|20.09|18.18|0
1660068000000|2022-08-09 18:00:00|20.21|18.28|20.15|18.23|20.22|18.29|20.06|18.15|0
1660068300000|2022-08-09 18:05:00|20.17|18.25|20.15|18.23|20.19|18.27|20.06|18.15|0
1660068600000|2022-08-09 18:10:00|20.17|18.24|20.2|18.28|20.24|18.31|20.14|18.22|0
1660068900000|2022-08-09 18:15:00|20.22|18.29|20.55|18.6|20.59|18.63|20.2|18.28|0
1660069200000|2022-08-09 18:20:00|20.58|18.62|20.67|18.7|20.7|18.73|20.5|18.55|0
1660069500000|2022-08-09 18:25:00|20.66|18.69|20.7|18.73|20.72|18.75|20.59|18.63|0
1660069800000|2022-08-09 18:30:00|20.71|18.74|20.64|18.68|20.74|18.76|20.58|18.62|0
1660070100000|2022-08-09 18:35:00|20.63|18.66|20.56|18.6|20.71|18.74|20.54|18.58|0
1660070400000|2022-08-09 18:40:00|20.54|18.58|20.59|18.63|20.63|18.66|20.53|18.58|0
1660070700000|2022-08-09 18:45:00|20.56|18.6|20.39|18.45|20.56|18.6|20.36|18.42|0
1660071000000|2022-08-09 18:50:00|20.38|18.44|20.24|18.32|20.4|18.46|20.12|18.2|0
1660071300000|2022-08-09 18:55:00|20.23|18.3|20.31|18.37|20.31|18.37|20.11|18.2|0
1660071600000|2022-08-09 19:00:00|20.32|18.39|20.36|18.42|20.37|18.43|20.19|18.27|0
1660071900000|2022-08-09 19:05:00|20.35|18.41|20.29|18.36|20.42|18.48|20.27|18.34|0
1660072200000|2022-08-09 19:10:00|20.31|18.37|20.41|18.47|20.44|18.49|20.31|18.37|0
1660072500000|2022-08-09 19:15:00|20.4|18.45|20.2|18.28|20.41|18.47|20.19|18.26|0
1660072800000|2022-08-09 19:20:00|20.23|18.3|20.01|18.1|20.23|18.3|19.98|18.08|0
1660073100000|2022-08-09 19:25:00|19.99|18.09|20.06|18.15|20.08|18.17|19.94|18.04|0
1660073400000|2022-08-09 19:30:00|20.08|18.17|20.09|18.18|20.12|18.2|19.98|18.08|0
1660073700000|2022-08-09 19:35:00|20.08|18.17|20.1|18.19|20.17|18.25|20.03|18.12|0
1660074000000|2022-08-09 19:40:00|20.12|18.2|20.31|18.38|20.32|18.39|20.03|18.12|0
1660074300000|2022-08-09 19:45:00|20.3|18.36|20.23|18.3|20.41|18.47|20.22|18.29|0
1660074600000|2022-08-09 19:50:00|20.22|18.29|20.22|18.29|20.27|18.34|20.02|18.12|0
1660074900000|2022-08-09 19:55:00|20.2|18.28|20.09|18.17|20.36|18.42|20.09|18.17|0
1660075200000|2022-08-09 20:00:00|20.1|18.19|19.94|18.04|20.1|18.19|19.91|18.01|0
1660075500000|2022-08-09 20:05:00|19.89|18|19.98|18.08|20.01|18.1|19.89|18|0
1660075800000|2022-08-09 20:10:00|19.97|18.07|19.97|18.07|19.98|18.08|19.92|18.02|0
1660076100000|2022-08-09 20:15:00|19.95|18.05|20.02|18.11|20.06|18.15|19.95|18.05|0
1660076400000|2022-08-09 20:20:00|20|18.1|19.96|18.06|20.02|18.11|19.96|18.06|0
1660076700000|2022-08-09 20:25:00|19.97|18.07|19.95|18.05|19.99|18.09|19.95|18.05|0
1660077000000|2022-08-09 20:30:00|19.96|18.06|19.98|18.07|19.99|18.08|19.95|18.05|0
1660077300000|2022-08-09 20:35:00|19.97|18.06|19.94|18.04|19.97|18.07|19.94|18.04|0
1660077600000|2022-08-09 20:40:00|19.95|18.05|19.93|18.03|19.95|18.05|19.92|18.02|0
1660077900000|2022-08-09 20:45:00|19.95|18.04|19.92|18.02|19.97|18.07|19.91|18.01|0
1660078200000|2022-08-09 20:50:00|19.91|18.01|19.91|18.01|19.95|18.05|19.91|18.01|0
1660078500000|2022-08-09 20:55:00|19.89|18|19.86|17.97|19.91|18.01|19.85|17.96|0
1660078800000|2022-08-09 21:00:00|19.87|17.98|19.82|17.94|19.87|17.98|19.81|17.92|0
1660079100000|2022-08-09 21:05:00|19.81|17.93|19.84|17.95|19.84|17.95|19.81|17.93|0
1660079400000|2022-08-09 21:10:00|19.83|17.96|19.85|17.96|19.85|17.96|19.83|17.96|0
1660079700000|2022-08-09 21:15:00|19.86|17.97|19.86|17.97|19.86|17.97|19.85|17.96|0
1660080000000|2022-08-09 21:20:00|19.85|17.96|19.86|17.96|19.86|17.96|19.85|17.96|0
1660080300000|2022-08-09 21:25:00|19.87|17.97|19.87|17.98|19.87|17.98|19.86|17.97|0
1660081200000|2022-08-09 21:40:00|19.88|17.99|19.88|17.99|19.88|17.99|19.87|17.98|0
1660081500000|2022-08-09 21:45:00|19.87|17.98|19.87|17.98|19.88|17.99|19.87|17.98|0
1660081800000|2022-08-09 21:50:00|19.88|18|19.9|18.01|19.91|18.01|19.88|18|0
1660082100000|2022-08-09 21:55:00|19.88|17.99|19.89|18|19.9|18|19.88|17.99|0
1660082400000|2022-08-09 22:00:00|19.88|17.99|19.94|18.04|19.99|18.09|19.87|17.98|0
1660082700000|2022-08-09 22:05:00|19.93|18.03|19.95|18.05|19.96|18.06|19.91|18.02|0
1660083000000|2022-08-09 22:10:00|19.94|18.04|19.94|18.04|19.99|18.09|19.91|18.02|0
1660083300000|2022-08-09 22:15:00|19.92|18.03|19.89|17.99|19.94|18.04|19.87|17.98|0
1660083600000|2022-08-09 22:20:00|19.87|17.98|19.88|17.99|19.89|18|19.86|17.97|0
1660083900000|2022-08-09 22:25:00|19.87|17.98|19.86|17.97|19.91|18.01|19.86|17.97|0
1660084200000|2022-08-09 22:30:00|19.88|17.99|19.93|18.03|19.97|18.07|19.88|17.99|0
1660084500000|2022-08-09 22:35:00|19.94|18.04|19.97|18.07|19.98|18.08|19.93|18.03|0
1660084800000|2022-08-09 22:40:00|19.96|18.06|19.97|18.07|19.98|18.08|19.95|18.05|0
1660085100000|2022-08-09 22:45:00|19.96|18.06|19.94|18.04|19.96|18.06|19.93|18.03|0
1660085400000|2022-08-09 22:50:00|19.95|18.05|19.91|18.02|19.95|18.05|19.91|18.02|0
1660085700000|2022-08-09 22:55:00|19.9|18.01|19.95|18.05|19.95|18.05|19.9|18.01|0
1660086000000|2022-08-09 23:00:00|19.96|18.06|19.86|17.97|19.99|18.09|19.86|17.97|0
1660086300000|2022-08-09 23:05:00|19.87|17.98|19.89|17.99|19.9|18|19.86|17.97|0
1660086600000|2022-08-09 23:10:00|19.87|17.98|19.85|17.96|19.87|17.98|19.85|17.96|0
1660086900000|2022-08-09 23:15:00|19.86|17.97|19.88|17.98|19.88|17.99|19.85|17.96|0
1660087200000|2022-08-09 23:20:00|19.87|17.97|19.93|18.03|19.93|18.03|19.82|17.93|0
1660087500000|2022-08-09 23:25:00|19.92|18.02|19.92|18.02|19.94|18.05|19.89|18|0
1660087800000|2022-08-09 23:30:00|19.93|18.03|19.93|18.03|19.94|18.04|19.91|18.02|0
1660088100000|2022-08-09 23:35:00|19.92|18.02|19.93|18.03|19.94|18.04|19.92|18.02|0
1660088400000|2022-08-09 23:40:00|19.92|18.04|19.95|18.05|19.97|18.07|19.92|18.03|0
1660088700000|2022-08-09 23:45:00|19.94|18.04|19.9|18.01|19.95|18.05|19.89|17.99|0
1660089000000|2022-08-09 23:50:00|19.89|17.99|19.86|17.97|19.91|18.02|19.85|17.96|0
1660089300000|2022-08-09 23:55:00|19.87|17.98|19.84|17.95|19.91|18.02|19.82|17.93|0
1660089600000|2022-08-10 00:00:00|19.87|17.98|20.04|18.13|20.06|18.15|19.8|17.91|0
1660089900000|2022-08-10 00:05:00|20.05|18.14|20.17|18.25|20.27|18.34|20.05|18.14|0
1660090200000|2022-08-10 00:10:00|20.18|18.26|20.21|18.29|20.22|18.29|20.14|18.22|0
1660090500000|2022-08-10 00:15:00|20.2|18.28|20.18|18.26|20.24|18.31|20.14|18.22|0
1660090800000|2022-08-10 00:20:00|20.19|18.27|20.17|18.25|20.22|18.29|20.14|18.22|0
1660091100000|2022-08-10 00:25:00|20.16|18.24|20.23|18.31|20.23|18.31|20.16|18.24|0
1660091400000|2022-08-10 00:30:00|20.24|18.3|20.2|18.28|20.24|18.3|20.16|18.24|0
1660091700000|2022-08-10 00:35:00|20.21|18.29|20.18|18.26|20.24|18.31|20.17|18.25|0
1660092000000|2022-08-10 00:40:00|20.19|18.27|20.23|18.3|20.24|18.31|20.13|18.21|0
1660092300000|2022-08-10 00:45:00|20.24|18.31|20.23|18.31|20.26|18.33|20.22|18.3|0
1660092600000|2022-08-10 00:50:00|20.22|18.3|20.25|18.32|20.26|18.33|20.19|18.27|0
1660092900000|2022-08-10 00:55:00|20.24|18.31|20.26|18.33|20.26|18.33|20.19|18.27|0
1660093200000|2022-08-10 01:00:00|20.24|18.32|20.05|18.14|20.24|18.32|20.05|18.14|0
1660093500000|2022-08-10 01:05:00|20.06|18.15|20.02|18.11|20.07|18.16|20|18.09|0
1660093800000|2022-08-10 01:10:00|20.01|18.1|19.98|18.08|20.02|18.12|19.94|18.05|0
1660094100000|2022-08-10 01:15:00|19.97|18.07|19.92|18.02|20.01|18.1|19.9|18.01|0
1660094400000|2022-08-10 01:20:00|19.9|18.01|19.9|18.01|19.96|18.05|19.88|17.99|0
1660094700000|2022-08-10 01:25:00|19.89|18|19.93|18.03|19.95|18.05|19.86|17.97|0
1660095000000|2022-08-10 01:30:00|19.94|18.04|19.93|18.03|19.98|18.08|19.91|18.02|0
1660095300000|2022-08-10 01:35:00|19.91|18.02|19.86|17.97|19.91|18.02|19.86|17.97|0
1660095600000|2022-08-10 01:40:00|19.87|17.98|19.91|18.01|19.96|18.06|19.86|17.97|0
1660095900000|2022-08-10 01:45:00|19.9|18|19.89|18|19.94|18.04|19.88|17.99|0
1660096200000|2022-08-10 01:50:00|19.9|18.01|19.99|18.08|19.99|18.08|19.9|18.01|0
1660096500000|2022-08-10 01:55:00|19.97|18.07|20.02|18.12|20.04|18.13|19.95|18.05|0
1660096800000|2022-08-10 02:00:00|20.04|18.13|20.03|18.12|20.04|18.13|20|18.1|0
1660097100000|2022-08-10 02:05:00|20.05|18.13|19.98|18.08|20.06|18.15|19.97|18.07|0
1660097400000|2022-08-10 02:10:00|19.99|18.07|20.06|18.15|20.07|18.16|19.99|18.07|0
1660097700000|2022-08-10 02:15:00|20.07|18.16|20.09|18.18|20.11|18.19|20.06|18.15|0
1660098000000|2022-08-10 02:20:00|20.08|18.17|20.15|18.23|20.15|18.23|20.04|18.13|0
1660098300000|2022-08-10 02:25:00|20.16|18.24|20.07|18.16|20.2|18.27|20.07|18.16|0
1660098600000|2022-08-10 02:30:00|20.08|18.17|20.23|18.31|20.23|18.31|20.07|18.16|0
1660098900000|2022-08-10 02:35:00|20.24|18.29|20.15|18.24|20.24|18.31|20.15|18.24|0
1660099200000|2022-08-10 02:40:00|20.17|18.25|20.23|18.3|20.23|18.3|20.13|18.22|0
1660099500000|2022-08-10 02:45:00|20.22|18.29|20.19|18.27|20.27|18.34|20.19|18.27|0
1660099800000|2022-08-10 02:50:00|20.2|18.28|20.07|18.16|20.2|18.28|20.06|18.15|0
1660100100000|2022-08-10 02:55:00|20.09|18.17|20.1|18.18|20.11|18.2|20.06|18.15|0
1660100400000|2022-08-10 03:00:00|20.09|18.17|20.06|18.15|20.1|18.18|20.03|18.13|0
1660100700000|2022-08-10 03:05:00|20.07|18.16|20.08|18.17|20.08|18.17|20.06|18.15|0
1660101000000|2022-08-10 03:10:00|20.07|18.16|20.07|18.16|20.09|18.18|20.07|18.16|0
1660101300000|2022-08-10 03:15:00|20.08|18.17|20.09|18.18|20.09|18.18|20.07|18.16|0
1660101600000|2022-08-10 03:20:00|20.08|18.17|20.14|18.23|20.16|18.24|20.07|18.16|0
1660101900000|2022-08-10 03:25:00|20.13|18.22|20.14|18.22|20.16|18.24|20.13|18.21|0
1660102200000|2022-08-10 03:30:00|20.13|18.21|20.12|18.2|20.14|18.22|20.09|18.18|0
1660102500000|2022-08-10 03:35:00|20.1|18.19|20.09|18.17|20.13|18.21|20.09|18.17|0
1660102800000|2022-08-10 03:40:00|20.1|18.19|20.06|18.15|20.11|18.2|20.06|18.15|0
1660103100000|2022-08-10 03:45:00|20.05|18.14|20.06|18.15|20.09|18.17|20.04|18.13|0
1660103400000|2022-08-10 03:50:00|20.05|18.14|20.08|18.17|20.08|18.17|20.05|18.14|0
1660103700000|2022-08-10 03:55:00|20.1|18.18|20.16|18.24|20.18|18.26|20.08|18.17|0
1660104000000|2022-08-10 04:00:00|20.15|18.23|20.04|18.13|20.15|18.23|20.04|18.13|0
1660104300000|2022-08-10 04:05:00|20.06|18.15|20.08|18.17|20.08|18.17|20.05|18.14|0
1660104600000|2022-08-10 04:10:00|20.07|18.16|20.05|18.14|20.08|18.17|20.04|18.13|0
1660104900000|2022-08-10 04:15:00|20.06|18.15|20.08|18.17|20.09|18.18|20.06|18.15|0
1660105200000|2022-08-10 04:20:00|20.07|18.15|20.1|18.19|20.1|18.19|20.05|18.14|0
1660105500000|2022-08-10 04:25:00|20.09|18.18|20.09|18.18|20.11|18.2|20.09|18.18|0
1660105800000|2022-08-10 04:30:00|20.08|18.17|20.07|18.16|20.09|18.18|20.06|18.15|0
1660106100000|2022-08-10 04:35:00|20.06|18.15|20.05|18.14|20.07|18.16|20.03|18.13|0
1660106400000|2022-08-10 04:40:00|20.03|18.13|20.03|18.13|20.04|18.13|20.03|18.13|0
1660106700000|2022-08-10 04:45:00|20.01|18.1|20.03|18.12|20.03|18.13|20.01|18.1|0
1660107000000|2022-08-10 04:50:00|20.04|18.13|20.04|18.13|20.06|18.15|20.03|18.12|0
1660107300000|2022-08-10 04:55:00|20.06|18.15|20.04|18.13|20.07|18.16|20.04|18.13|0
1660107600000|2022-08-10 05:00:00|20.06|18.15|20.11|18.19|20.11|18.19|20.03|18.12|0
1660107900000|2022-08-10 05:05:00|20.09|18.18|20.09|18.18|20.12|18.2|20.08|18.17|0
1660108200000|2022-08-10 05:10:00|20.1|18.19|20.1|18.18|20.1|18.19|20.08|18.17|0
1660108500000|2022-08-10 05:15:00|20.09|18.19|20.15|18.23|20.15|18.23|20.09|18.18|0
1660108800000|2022-08-10 05:20:00|20.14|18.22|20.15|18.23|20.17|18.25|20.14|18.22|0
1660109100000|2022-08-10 05:25:00|20.17|18.24|20.15|18.23|20.17|18.24|20.15|18.23|0
1660109400000|2022-08-10 05:30:00|20.14|18.22|20.12|18.21|20.14|18.22|20.1|18.18|0
1660109700000|2022-08-10 05:35:00|20.11|18.2|20.19|18.26|20.19|18.26|20.11|18.2|0
1660110000000|2022-08-10 05:40:00|20.18|18.25|20.19|18.26|20.2|18.28|20.17|18.25|0
1660110300000|2022-08-10 05:45:00|20.2|18.28|20.24|18.31|20.26|18.33|20.2|18.28|0
1660110600000|2022-08-10 05:50:00|20.23|18.3|20.28|18.35|20.29|18.36|20.23|18.3|0
1660110900000|2022-08-10 05:55:00|20.29|18.36|20.29|18.35|20.29|18.36|20.26|18.33|0
1660111200000|2022-08-10 06:00:00|20.3|18.37|20.44|18.5|20.44|18.5|20.3|18.37|0
1660111500000|2022-08-10 06:05:00|20.43|18.49|20.4|18.46|20.44|18.49|20.32|18.39|0
1660111800000|2022-08-10 06:10:00|20.39|18.45|20.35|18.41|20.43|18.48|20.31|18.37|0
1660112100000|2022-08-10 06:15:00|20.33|18.4|20.3|18.37|20.4|18.46|20.3|18.37|0
1660112400000|2022-08-10 06:20:00|20.31|18.36|20.37|18.43|20.37|18.43|20.27|18.34|0
1660112700000|2022-08-10 06:25:00|20.36|18.42|20.45|18.5|20.45|18.5|20.36|18.42|0
1660113000000|2022-08-10 06:30:00|20.44|18.49|20.42|18.48|20.44|18.49|20.34|18.41|0
1660113300000|2022-08-10 06:35:00|20.41|18.46|20.26|18.33|20.41|18.46|20.25|18.32|0
1660113600000|2022-08-10 06:40:00|20.28|18.35|20.21|18.29|20.29|18.36|20.21|18.29|0
1660113900000|2022-08-10 06:45:00|20.22|18.3|20.21|18.28|20.24|18.31|20.19|18.27|0
1660114200000|2022-08-10 06:50:00|20.2|18.27|20.19|18.27|20.23|18.31|20.18|18.26|0
1660114500000|2022-08-10 06:55:00|20.18|18.26|20.21|18.28|20.21|18.28|20.15|18.24|0
1660114800000|2022-08-10 07:00:00|20.23|18.3|20.59|18.63|20.64|18.68|20.18|18.26|0
1660115100000|2022-08-10 07:05:00|20.58|18.62|20.72|18.75|20.82|18.84|20.48|18.53|0
1660115400000|2022-08-10 07:10:00|20.73|18.76|20.51|18.55|20.76|18.78|20.45|18.51|0
1660115700000|2022-08-10 07:15:00|20.49|18.54|20.44|18.49|20.51|18.55|20.39|18.45|0
1660116000000|2022-08-10 07:20:00|20.43|18.48|20.41|18.47|20.43|18.48|20.33|18.4|0
1660116300000|2022-08-10 07:25:00|20.4|18.46|20.29|18.36|20.44|18.49|20.26|18.33|0
1660116600000|2022-08-10 07:30:00|20.28|18.35|20.23|18.3|20.29|18.36|20.15|18.23|0
1660116900000|2022-08-10 07:35:00|20.22|18.29|20.27|18.34|20.28|18.35|20.16|18.24|0
1660117200000|2022-08-10 07:40:00|20.28|18.35|20.3|18.36|20.32|18.38|20.24|18.31|0
1660117500000|2022-08-10 07:45:00|20.28|18.35|20.13|18.22|20.3|18.37|20.13|18.22|0
1660117800000|2022-08-10 07:50:00|20.12|18.2|20.08|18.16|20.15|18.23|20.02|18.11|0
1660118100000|2022-08-10 07:55:00|20.07|18.17|20.79|18.81|20.79|18.81|20.06|18.15|0
1660118400000|2022-08-10 08:00:00|20.82|18.84|20.75|18.77|20.86|18.87|20.71|18.74|0
1660118700000|2022-08-10 08:05:00|20.79|18.78|20.72|18.75|20.79|18.81|20.69|18.72|0
1660119000000|2022-08-10 08:10:00|20.71|18.74|20.68|18.71|20.72|18.75|20.66|18.69|0
1660119300000|2022-08-10 08:15:00|20.67|18.7|20.76|18.78|20.76|18.78|20.66|18.7|0
1660119600000|2022-08-10 08:20:00|20.75|18.77|20.56|18.6|20.77|18.79|20.55|18.59|0
1660119900000|2022-08-10 08:25:00|20.59|18.63|20.52|18.57|20.63|18.66|20.52|18.57|0
1660120200000|2022-08-10 08:30:00|20.46|18.51|20.79|18.81|20.87|18.88|20.37|18.43|0
1660120500000|2022-08-10 08:35:00|20.76|18.79|20.85|18.87|20.87|18.88|20.74|18.76|0
1660120800000|2022-08-10 08:40:00|20.84|18.86|20.66|18.69|20.84|18.86|20.55|18.6|0
1660121100000|2022-08-10 08:45:00|20.67|18.7|20.63|18.67|20.69|18.72|20.6|18.64|0
1660121400000|2022-08-10 08:50:00|20.62|18.65|20.64|18.68|20.67|18.7|20.62|18.65|0
1660121700000|2022-08-10 08:55:00|20.63|18.66|20.69|18.72|20.72|18.75|20.62|18.65|0
1660122000000|2022-08-10 09:00:00|20.68|18.71|20.61|18.65|20.76|18.78|20.59|18.63|0
1660122300000|2022-08-10 09:05:00|20.6|18.64|20.76|18.78|20.78|18.8|20.6|18.64|0
1660122600000|2022-08-10 09:10:00|20.75|18.77|20.73|18.75|20.76|18.78|20.69|18.72|0
1660122900000|2022-08-10 09:15:00|20.74|18.77|20.74|18.76|20.77|18.79|20.71|18.74|0
1660123200000|2022-08-10 09:20:00|20.75|18.78|20.79|18.81|20.79|18.81|20.75|18.78|0
1660123500000|2022-08-10 09:25:00|20.8|18.82|20.8|18.82|20.84|18.86|20.78|18.8|0
1660123800000|2022-08-10 09:30:00|20.81|18.83|20.81|18.83|20.84|18.86|20.79|18.81|0
1660124100000|2022-08-10 09:35:00|20.8|18.82|20.85|18.87|20.87|18.88|20.8|18.82|0
1660124400000|2022-08-10 09:40:00|20.84|18.85|20.84|18.85|20.87|18.88|20.8|18.82|0
1660124700000|2022-08-10 09:45:00|20.82|18.84|20.86|18.88|20.86|18.88|20.81|18.83|0
1660125000000|2022-08-10 09:50:00|20.88|18.87|20.89|18.9|20.94|18.95|20.86|18.87|0
1660125300000|2022-08-10 09:55:00|20.87|18.89|20.79|18.81|20.89|18.9|20.79|18.81|0
1660125600000|2022-08-10 10:00:00|20.8|18.82|20.88|18.89|20.9|18.91|20.79|18.81|0
1660125900000|2022-08-10 10:05:00|20.87|18.88|20.9|18.91|20.92|18.93|20.87|18.88|0
1660126200000|2022-08-10 10:10:00|20.91|18.92|20.84|18.86|20.92|18.93|20.84|18.86|0
1660126500000|2022-08-10 10:15:00|20.86|18.87|20.83|18.85|20.86|18.87|20.74|18.76|0
1660126800000|2022-08-10 10:20:00|20.82|18.83|20.84|18.86|20.89|18.9|20.82|18.83|0
1660127100000|2022-08-10 10:25:00|20.83|18.84|20.81|18.83|20.84|18.86|20.78|18.8|0
1660127400000|2022-08-10 10:30:00|20.83|18.84|20.86|18.88|20.89|18.9|20.83|18.84|0
1660127700000|2022-08-10 10:35:00|20.87|18.89|20.88|18.89|20.89|18.9|20.84|18.86|0
1660128000000|2022-08-10 10:40:00|20.89|18.9|20.95|18.96|20.95|18.96|20.86|18.88|0
1660128300000|2022-08-10 10:45:00|20.96|18.97|21.01|19|21.01|19.01|20.93|18.93|0
1660128600000|2022-08-10 10:50:00|20.99|18.99|20.95|18.96|21.01|19|20.93|18.93|0
1660128900000|2022-08-10 10:55:00|20.94|18.94|20.88|18.9|20.94|18.94|20.83|18.85|0
1660129200000|2022-08-10 11:00:00|20.87|18.88|20.8|18.82|20.94|18.94|20.8|18.82|0
1660129500000|2022-08-10 11:05:00|20.82|18.83|20.76|18.79|20.82|18.83|20.74|18.76|0
1660129800000|2022-08-10 11:10:00|20.75|18.77|20.83|18.84|20.83|18.84|20.74|18.76|0
1660130100000|2022-08-10 11:15:00|20.81|18.83|20.81|18.83|20.87|18.88|20.8|18.82|0
1660130400000|2022-08-10 11:20:00|20.83|18.84|20.76|18.78|20.85|18.87|20.73|18.76|0
1660130700000|2022-08-10 11:25:00|20.75|18.77|20.82|18.84|20.82|18.84|20.75|18.77|0
1660131000000|2022-08-10 11:30:00|20.81|18.83|20.72|18.75|20.84|18.85|20.71|18.73|0
1660131300000|2022-08-10 11:35:00|20.73|18.76|20.77|18.79|20.78|18.8|20.72|18.74|0
1660131600000|2022-08-10 11:40:00|20.78|18.8|20.74|18.77|20.8|18.81|20.73|18.75|0
1660131900000|2022-08-10 11:45:00|20.73|18.75|20.75|18.78|20.79|18.81|20.73|18.75|0
1660132200000|2022-08-10 11:50:00|20.74|18.77|20.75|18.78|20.77|18.79|20.69|18.72|0
1660132500000|2022-08-10 11:55:00|20.74|18.76|20.63|18.67|20.74|18.76|20.62|18.66|0
1660132800000|2022-08-10 12:00:00|20.62|18.66|20.61|18.64|20.68|18.71|20.59|18.63|0
1660133100000|2022-08-10 12:05:00|20.59|18.63|20.54|18.58|20.61|18.64|20.44|18.49|0
1660133400000|2022-08-10 12:10:00|20.53|18.57|20.47|18.52|20.53|18.57|20.45|18.5|0
1660133700000|2022-08-10 12:15:00|20.46|18.51|20.51|18.56|20.59|18.63|20.46|18.51|0
1660134000000|2022-08-10 12:20:00|20.53|18.57|20.64|18.67|20.64|18.67|20.47|18.52|0
1660134300000|2022-08-10 12:25:00|20.61|18.65|20.5|18.55|20.67|18.7|20.3|18.37|0
1660134600000|2022-08-10 12:30:00|20.56|18.6|18.06|16.34|20.56|18.6|17.66|15.98|0
1660134900000|2022-08-10 12:35:00|18.04|16.32|18.79|17|20.7|18.73|17.88|16.18|0
1660135200000|2022-08-10 12:40:00|18.78|16.99|18.73|16.95|18.82|17.02|18.5|16.74|0
1660135500000|2022-08-10 12:45:00|18.72|16.94|18.6|16.83|18.81|17.02|18.48|16.72|0
1660135800000|2022-08-10 12:50:00|18.61|16.84|18.77|16.98|18.78|16.99|18.6|16.83|0
1660136100000|2022-08-10 12:55:00|18.73|16.95|18.88|17.08|18.93|17.13|18.68|16.9|0
1660136400000|2022-08-10 13:00:00|18.91|17.1|18.8|17.01|18.96|17.16|18.75|16.97|0
1660136700000|2022-08-10 13:05:00|18.82|17.03|18.8|17.01|18.88|17.08|18.77|16.99|0
1660137000000|2022-08-10 13:10:00|18.81|17.02|19.02|17.21|19.04|17.23|18.81|17.02|0
1660137300000|2022-08-10 13:15:00|19.01|17.2|18.81|17.02|19.01|17.2|18.75|16.96|0
1660137600000|2022-08-10 13:20:00|18.82|17.03|18.85|17.06|18.9|17.1|18.76|16.97|0
1660137900000|2022-08-10 13:25:00|18.84|17.05|18.63|16.85|18.89|17.09|18.52|16.76|0
1660138200000|2022-08-10 13:30:00|18.58|16.81|19|17.19|19.04|17.23|18.58|16.81|0
1660138500000|2022-08-10 13:35:00|18.97|17.17|19.26|17.43|19.26|17.43|18.93|17.13|0
1660138800000|2022-08-10 13:40:00|19.22|17.39|18.84|17.04|19.29|17.45|18.77|16.98|0
1660139100000|2022-08-10 13:45:00|18.8|17.01|18.57|16.8|18.81|17.02|18.53|16.77|0
1660139400000|2022-08-10 13:50:00|18.53|16.77|18.94|17.14|18.95|17.15|18.52|16.76|0
1660139700000|2022-08-10 13:55:00|18.93|17.12|18.81|17.02|19.03|17.22|18.75|16.96|0
1660140000000|2022-08-10 14:00:00|18.84|17.05|18.72|16.94|18.95|17.14|18.63|16.86|0
1660140300000|2022-08-10 14:05:00|18.71|16.93|18.23|16.5|18.84|17.05|18.21|16.48|0
1660140600000|2022-08-10 14:10:00|18.22|16.49|18.51|16.75|18.59|16.82|18.15|16.42|0
1660140900000|2022-08-10 14:15:00|18.52|16.76|18.73|16.95|18.74|16.96|18.45|16.69|0
1660141200000|2022-08-10 14:20:00|18.76|16.97|18.73|16.95|19.01|17.2|18.66|16.88|0
1660141500000|2022-08-10 14:25:00|18.72|16.94|18.54|16.77|18.73|16.94|18.53|16.77|0
1660141800000|2022-08-10 14:30:00|18.55|16.79|18.33|16.59|18.62|16.85|18.32|16.58|0
1660142100000|2022-08-10 14:35:00|18.32|16.58|18.33|16.59|18.37|16.62|18.25|16.51|0
1660142400000|2022-08-10 14:40:00|18.32|16.57|18.15|16.42|18.34|16.6|18.09|16.37|0
1660142700000|2022-08-10 14:45:00|18.13|16.41|18.18|16.45|18.21|16.48|18.05|16.33|0
1660143000000|2022-08-10 14:50:00|18.16|16.43|18.13|16.41|18.18|16.45|18.04|16.32|0
1660143300000|2022-08-10 14:55:00|18.14|16.4|18.04|16.32|18.14|16.42|18.02|16.3|0
1660143600000|2022-08-10 15:00:00|18.02|16.3|17.6|15.92|18.02|16.3|17.6|15.92|0
1660143900000|2022-08-10 15:05:00|17.59|15.91|17.62|15.94|17.69|16|17.48|15.81|0
1660144200000|2022-08-10 15:10:00|17.61|15.93|17.81|16.11|17.93|16.23|17.61|15.93|0
1660144500000|2022-08-10 15:15:00|17.8|16.1|18.32|16.58|18.36|16.61|17.78|16.08|0
1660144800000|2022-08-10 15:20:00|18.31|16.57|17.88|16.18|18.31|16.57|17.86|16.16|0
1660145100000|2022-08-10 15:25:00|17.87|16.17|17.94|16.23|17.97|16.26|17.86|16.16|0
1660145400000|2022-08-10 15:30:00|17.93|16.22|17.34|15.69|17.94|16.23|17.22|15.58|0
1660145700000|2022-08-10 15:35:00|17.33|15.68|17.22|15.58|17.53|15.86|17.21|15.57|0
1660146000000|2022-08-10 15:40:00|17.24|15.59|17.12|15.49|17.25|15.6|17.09|15.46|0
1660146300000|2022-08-10 15:45:00|17.14|15.5|17.07|15.44|17.22|15.58|17.04|15.41|0
1660146600000|2022-08-10 15:50:00|17.08|15.45|17.02|15.4|17.2|15.56|17|15.38|0
1660146900000|2022-08-10 15:55:00|17.01|15.39|16.99|15.37|17.06|15.43|16.97|15.35|0
1660147200000|2022-08-10 16:00:00|17|15.38|17.01|15.39|17.04|15.42|16.91|15.3|0
1660147500000|2022-08-10 16:05:00|17.02|15.4|17.13|15.5|17.21|15.57|17.02|15.4|0
1660147800000|2022-08-10 16:10:00|17.12|15.49|17.17|15.54|17.17|15.54|17.08|15.46|0
1660148100000|2022-08-10 16:15:00|17.18|15.55|17.43|15.77|17.43|15.77|17.15|15.52|0
1660148400000|2022-08-10 16:20:00|17.45|15.79|17.44|15.78|17.55|15.88|17.4|15.75|0
1660148700000|2022-08-10 16:25:00|17.42|15.76|17.35|15.69|17.51|15.85|17.32|15.67|0
1660149000000|2022-08-10 16:30:00|17.33|15.68|17.29|15.65|17.39|15.73|17.27|15.62|0
1660149300000|2022-08-10 16:35:00|17.28|15.64|17.27|15.62|17.31|15.66|17.22|15.58|0
1660149600000|2022-08-10 16:40:00|17.25|15.61|17.25|15.61|17.34|15.69|17.21|15.57|0
1660149900000|2022-08-10 16:45:00|17.24|15.6|17.31|15.66|17.37|15.72|17.23|15.59|0
1660150200000|2022-08-10 16:50:00|17.32|15.67|17.24|15.6|17.38|15.73|17.22|15.58|0
1660150500000|2022-08-10 16:55:00|17.23|15.59|17.22|15.58|17.31|15.66|17.21|15.57|0
1660150800000|2022-08-10 17:00:00|17.21|15.57|17.33|15.68|17.37|15.72|17.21|15.57|0
1660151100000|2022-08-10 17:05:00|17.34|15.69|17.2|15.57|17.36|15.71|17.19|15.56|0
1660151400000|2022-08-10 17:10:00|17.19|15.56|17.11|15.48|17.19|15.56|17.09|15.47|0
1660151700000|2022-08-10 17:15:00|17.1|15.49|17.08|15.45|17.15|15.51|17.05|15.42|0
1660152000000|2022-08-10 17:20:00|17.09|15.46|17.03|15.4|17.17|15.53|17.03|15.4|0
1660152300000|2022-08-10 17:25:00|17.05|15.42|17.22|15.58|17.23|15.59|17.02|15.4|0
1660152600000|2022-08-10 17:30:00|17.23|15.59|17.22|15.58|17.34|15.69|17.14|15.51|0
1660152900000|2022-08-10 17:35:00|17.21|15.57|17.13|15.5|17.25|15.61|17.13|15.5|0
1660153200000|2022-08-10 17:40:00|17.14|15.51|17.05|15.43|17.16|15.53|17.05|15.43|0
1660153500000|2022-08-10 17:45:00|17.04|15.42|16.91|15.3|17.08|15.45|16.91|15.3|0
1660153800000|2022-08-10 17:50:00|16.9|15.29|16.92|15.31|16.98|15.36|16.89|15.28|0
1660154100000|2022-08-10 17:55:00|16.91|15.3|17.04|15.42|17.11|15.48|16.9|15.29|0
1660154400000|2022-08-10 18:00:00|17.03|15.41|16.96|15.35|17.12|15.49|16.96|15.35|0
1660154700000|2022-08-10 18:05:00|16.97|15.36|17.05|15.42|17.09|15.46|16.95|15.34|0
1660155000000|2022-08-10 18:10:00|17.06|15.43|17.18|15.54|17.18|15.54|17.01|15.39|0
1660155300000|2022-08-10 18:15:00|17.17|15.53|17.17|15.53|17.19|15.55|17.1|15.47|0
1660155600000|2022-08-10 18:20:00|17.18|15.54|17.16|15.53|17.19|15.55|17.1|15.47|0
1660155900000|2022-08-10 18:25:00|17.15|15.52|17.16|15.53|17.19|15.55|17.11|15.48|0
1660156200000|2022-08-10 18:30:00|17.15|15.52|17.16|15.53|17.3|15.65|17.14|15.51|0
1660156500000|2022-08-10 18:35:00|17.17|15.52|17.16|15.53|17.21|15.57|17.09|15.46|0
1660156800000|2022-08-10 18:40:00|17.15|15.52|17.13|15.5|17.17|15.54|17.08|15.46|0
1660157100000|2022-08-10 18:45:00|17.12|15.49|17.32|15.67|17.32|15.67|17.11|15.48|0
1660157400000|2022-08-10 18:50:00|17.36|15.7|17.1|15.47|17.36|15.7|17.08|15.45|0
1660157700000|2022-08-10 18:55:00|17.11|15.48|17.2|15.56|17.22|15.58|17.07|15.44|0
1660158000000|2022-08-10 19:00:00|17.22|15.58|16.83|15.23|17.26|15.62|16.83|15.23|0
1660158300000|2022-08-10 19:05:00|16.82|15.22|16.94|15.33|16.98|15.37|16.81|15.21|0
1660158600000|2022-08-10 19:10:00|16.95|15.34|16.81|15.21|16.95|15.34|16.77|15.18|0
1660158900000|2022-08-10 19:15:00|16.8|15.2|16.75|15.16|16.88|15.28|16.73|15.14|0
1660159200000|2022-08-10 19:20:00|16.74|15.15|16.64|15.06|16.77|15.18|16.63|15.05|0
1660159500000|2022-08-10 19:25:00|16.65|15.07|16.6|15.02|16.69|15.1|16.57|14.99|0
1660159800000|2022-08-10 19:30:00|16.63|15.05|16.59|15.01|16.67|15.09|16.59|15.01|0
1660160100000|2022-08-10 19:35:00|16.6|15.02|16.4|14.84|16.6|15.02|16.38|14.82|0
1660160400000|2022-08-10 19:40:00|16.39|14.83|16.27|14.72|16.47|14.9|16.26|14.71|0
1660160700000|2022-08-10 19:45:00|16.29|14.74|16.38|14.82|16.43|14.87|16.27|14.72|0
1660161000000|2022-08-10 19:50:00|16.39|14.83|16.36|14.8|16.5|14.93|16.35|14.79|0
1660161300000|2022-08-10 19:55:00|16.35|14.82|16.63|15.04|16.77|15.17|16.3|14.74|0
1660161600000|2022-08-10 20:00:00|16.66|15.07|16.71|15.12|16.72|15.13|16.62|15.03|0
1660161900000|2022-08-10 20:05:00|16.72|15.13|16.71|15.12|16.73|15.14|16.69|15.1|0
1660162200000|2022-08-10 20:10:00|16.7|15.11|16.74|15.15|16.75|15.16|16.68|15.09|0
1660162500000|2022-08-10 20:15:00|16.73|15.13|16.65|15.05|16.73|15.13|16.64|15.04|0
1660162800000|2022-08-10 20:20:00|16.64|15.04|16.63|15.03|16.65|15.05|16.63|15.03|0
1660163100000|2022-08-10 20:25:00|16.64|15.04|16.6|15|16.64|15.04|16.6|15|0
1660163400000|2022-08-10 20:30:00|16.61|15.01|16.55|14.95|16.61|15.01|16.53|14.93|0
1660163700000|2022-08-10 20:35:00|16.54|14.94|16.54|14.94|16.54|14.94|16.54|14.94|0
1660164000000|2022-08-10 20:40:00|16.55|14.95|16.55|14.95|16.56|14.96|16.53|14.93|0
1660164300000|2022-08-10 20:45:00|16.56|14.96|16.57|14.97|16.57|14.97|16.56|14.96|0
1660164600000|2022-08-10 20:50:00|16.58|14.98|16.58|14.98|16.58|14.98|16.58|14.98|0
1660164900000|2022-08-10 20:55:00|16.59|14.99|16.62|15.02|16.63|15.03|16.59|14.99|0
1660165200000|2022-08-10 21:00:00|16.63|15.03|16.61|15.01|16.63|15.03|16.61|15.01|0
1660165500000|2022-08-10 21:05:00|16.62|15.02|16.61|15.01|16.62|15.02|16.61|15.01|0
1660165800000|2022-08-10 21:10:00|16.62|15.02|16.61|15.01|16.62|15.02|16.61|15.01|0
1660166100000|2022-08-10 21:15:00|16.6|15|16.61|15.01|16.61|15.01|16.6|15|0
1660166400000|2022-08-10 21:20:00|16.62|15.02|16.61|15.01|16.62|15.02|16.61|15.01|0
1660166700000|2022-08-10 21:25:00|16.62|15.02|16.62|15.02|16.62|15.02|16.61|15.01|0
1660167000000|2022-08-10 21:30:00|16.61|15.01|16.64|15.04|16.64|15.04|16.61|15.01|0
1660167300000|2022-08-10 21:35:00|16.65|15.05|16.63|15.03|16.65|15.05|16.63|15.03|0
1660167900000|2022-08-10 21:45:00|16.62|15.02|16.61|15.01|16.63|15.03|16.61|15.01|0
1660168200000|2022-08-10 21:50:00|16.63|15.03|16.62|15.02|16.63|15.03|16.62|15.02|0
1660168500000|2022-08-10 21:55:00|16.63|15.03|16.61|15.01|16.63|15.03|16.61|15.01|0
1660168800000|2022-08-10 22:00:00|16.6|15|16.66|15.06|16.7|15.1|16.6|15|0
1660169100000|2022-08-10 22:05:00|16.67|15.07|16.7|15.1|16.71|15.11|16.66|15.06|0
1660169400000|2022-08-10 22:10:00|16.71|15.11|16.71|15.11|16.74|15.14|16.7|15.1|0
1660169700000|2022-08-10 22:15:00|16.72|15.12|16.73|15.13|16.73|15.13|16.7|15.1|0
1660170000000|2022-08-10 22:20:00|16.72|15.12|16.69|15.09|16.72|15.12|16.68|15.08|0
1660170300000|2022-08-10 22:25:00|16.7|15.1|16.72|15.12|16.72|15.12|16.68|15.08|0
1660170600000|2022-08-10 22:30:00|16.71|15.11|16.72|15.12|16.73|15.13|16.71|15.11|0
1660170900000|2022-08-10 22:35:00|16.73|15.13|16.74|15.14|16.76|15.16|16.72|15.12|0
1660171200000|2022-08-10 22:40:00|16.73|15.13|16.72|15.12|16.75|15.15|16.69|15.09|0
1660171500000|2022-08-10 22:45:00|16.71|15.11|16.74|15.14|16.74|15.14|16.71|15.11|0
1660171800000|2022-08-10 22:50:00|16.73|15.13|16.73|15.13|16.74|15.14|16.73|15.13|0
1660172100000|2022-08-10 22:55:00|16.72|15.12|16.71|15.11|16.72|15.12|16.71|15.11|0
1660172400000|2022-08-10 23:00:00|16.72|15.12|16.64|15.04|16.72|15.12|16.62|15.02|0
1660172700000|2022-08-10 23:05:00|16.63|15.03|16.62|15.02|16.64|15.04|16.62|15.02|0
1660173000000|2022-08-10 23:10:00|16.61|15.01|16.61|15.01|16.63|15.03|16.6|15|0
1660173300000|2022-08-10 23:15:00|16.62|15.02|16.63|15.03|16.64|15.04|16.61|15.01|0
1660173600000|2022-08-10 23:20:00|16.64|15.04|16.64|15.04|16.66|15.06|16.62|15.02|0
1660173900000|2022-08-10 23:25:00|16.63|15.03|16.61|15.01|16.63|15.03|16.59|14.99|0
1660174200000|2022-08-10 23:30:00|16.62|15.02|16.61|15.01|16.62|15.02|16.59|14.99|0
1660174500000|2022-08-10 23:35:00|16.62|15.02|16.62|15.02|16.64|15.04|16.62|15.02|0
1660174800000|2022-08-10 23:40:00|16.61|15.01|16.59|14.99|16.62|15.02|16.58|14.98|0
1660175100000|2022-08-10 23:45:00|16.6|15|16.57|14.97|16.6|15|16.55|14.95|0
1660175400000|2022-08-10 23:50:00|16.55|14.95|16.5|14.9|16.56|14.96|16.49|14.89|0
1660175700000|2022-08-10 23:55:00|16.51|14.91|16.51|14.91|16.53|14.93|16.46|14.86|0
1660176000000|2022-08-11 00:00:00|16.5|14.9|16.48|14.88|16.51|14.91|16.47|14.87|0
1660176300000|2022-08-11 00:05:00|16.5|14.9|16.48|14.88|16.51|14.91|16.45|14.85|0
1660176600000|2022-08-11 00:10:00|16.47|14.87|16.43|14.83|16.48|14.88|16.39|14.79|0
1660176900000|2022-08-11 00:15:00|16.42|14.82|16.23|14.63|16.42|14.82|16.19|14.59|0
1660177200000|2022-08-11 00:20:00|16.2|14.6|16.23|14.63|16.27|14.67|16.2|14.6|0
1660177500000|2022-08-11 00:25:00|16.24|14.64|16.22|14.62|16.24|14.64|16.18|14.58|0
1660177800000|2022-08-11 00:30:00|16.23|14.63|16.26|14.66|16.27|14.67|16.21|14.61|0
1660178100000|2022-08-11 00:35:00|16.27|14.67|16.29|14.69|16.29|14.69|16.27|14.67|0
1660178400000|2022-08-11 00:40:00|16.3|14.7|16.23|14.63|16.31|14.71|16.21|14.61|0
1660178700000|2022-08-11 00:45:00|16.22|14.62|16.23|14.63|16.23|14.63|16.21|14.61|0
1660179000000|2022-08-11 00:50:00|16.24|14.64|16.18|14.58|16.32|14.72|16.18|14.58|0
1660179300000|2022-08-11 00:55:00|16.08|14.48|16.12|14.52|16.15|14.55|16.08|14.48|0
1660179600000|2022-08-11 01:00:00|16.13|14.53|16.15|14.55|16.17|14.57|16.13|14.53|0
1660179900000|2022-08-11 01:05:00|16.13|14.53|16.09|14.49|16.16|14.56|16.08|14.48|0
1660180200000|2022-08-11 01:10:00|16.08|14.48|16.03|14.43|16.09|14.49|16.01|14.41|0
1660180500000|2022-08-11 01:15:00|16.02|14.42|16.1|14.5|16.1|14.5|16.02|14.42|0
1660180800000|2022-08-11 01:20:00|16.11|14.51|16.27|14.67|16.31|14.71|16.1|14.5|0
1660181100000|2022-08-11 01:25:00|16.26|14.66|16.26|14.66|16.27|14.67|16.25|14.65|0
1660181400000|2022-08-11 01:30:00|16.27|14.67|16.39|14.79|16.41|14.81|16.26|14.66|0
1660181700000|2022-08-11 01:35:00|16.38|14.78|16.36|14.76|16.41|14.81|16.35|14.75|0
1660182000000|2022-08-11 01:40:00|16.37|14.77|16.39|14.79|16.4|14.8|16.33|14.73|0
1660182300000|2022-08-11 01:45:00|16.38|14.78|16.38|14.78|16.39|14.79|16.37|14.77|0
1660182600000|2022-08-11 01:50:00|16.39|14.79|16.39|14.79|16.41|14.81|16.37|14.77|0
1660182900000|2022-08-11 01:55:00|16.4|14.8|16.39|14.79|16.42|14.82|16.39|14.79|0
1660183200000|2022-08-11 02:00:00|16.4|14.8|16.42|14.82|16.42|14.82|16.39|14.79|0
1660183500000|2022-08-11 02:05:00|16.41|14.81|16.43|14.83|16.44|14.84|16.41|14.81|0
1660183800000|2022-08-11 02:10:00|16.44|14.84|16.42|14.82|16.44|14.84|16.39|14.79|0
1660184100000|2022-08-11 02:15:00|16.41|14.81|16.41|14.81|16.42|14.82|16.4|14.8|0
1660184400000|2022-08-11 02:20:00|16.4|14.8|16.36|14.76|16.42|14.82|16.36|14.76|0
1660184700000|2022-08-11 02:25:00|16.35|14.75|16.32|14.72|16.35|14.75|16.29|14.69|0
1660185000000|2022-08-11 02:30:00|16.31|14.71|16.31|14.71|16.33|14.73|16.29|14.69|0
1660185300000|2022-08-11 02:35:00|16.32|14.72|16.32|14.72|16.33|14.73|16.3|14.7|0
1660185600000|2022-08-11 02:40:00|16.33|14.73|16.43|14.83|16.44|14.84|16.33|14.73|0
1660185900000|2022-08-11 02:45:00|16.42|14.82|16.43|14.83|16.43|14.83|16.42|14.82|0
1660186200000|2022-08-11 02:50:00|16.44|14.84|16.43|14.83|16.45|14.85|16.43|14.83|0
1660186500000|2022-08-11 02:55:00|16.44|14.84|16.42|14.82|16.44|14.84|16.41|14.81|0
1660186800000|2022-08-11 03:00:00|16.41|14.81|16.41|14.81|16.41|14.81|16.4|14.8|0
1660187100000|2022-08-11 03:05:00|16.4|14.8|16.39|14.79|16.41|14.81|16.37|14.77|0
1660187400000|2022-08-11 03:10:00|16.4|14.8|16.31|14.71|16.4|14.8|16.31|14.71|0
1660187700000|2022-08-11 03:15:00|16.3|14.7|16.33|14.73|16.34|14.74|16.27|14.67|0
1660188000000|2022-08-11 03:20:00|16.34|14.74|16.32|14.72|16.35|14.75|16.31|14.71|0
1660188300000|2022-08-11 03:25:00|16.31|14.71|16.28|14.68|16.32|14.72|16.28|14.68|0
1660188600000|2022-08-11 03:30:00|16.29|14.69|16.28|14.68|16.3|14.7|16.28|14.68|0
1660188900000|2022-08-11 03:35:00|16.27|14.67|16.27|14.67|16.29|14.69|16.24|14.64|0
1660189200000|2022-08-11 03:40:00|16.28|14.68|16.25|14.65|16.28|14.68|16.25|14.65|0
1660189500000|2022-08-11 03:45:00|16.26|14.66|16.27|14.67|16.31|14.71|16.26|14.66|0
1660189800000|2022-08-11 03:50:00|16.26|14.66|16.23|14.63|16.27|14.67|16.22|14.62|0
1660190100000|2022-08-11 03:55:00|16.22|14.62|16.28|14.68|16.3|14.7|16.22|14.62|0
1660190400000|2022-08-11 04:00:00|16.29|14.69|16.29|14.69|16.3|14.7|16.27|14.67|0
1660190700000|2022-08-11 04:05:00|16.28|14.68|16.28|14.68|16.3|14.7|16.25|14.65|0
1660191000000|2022-08-11 04:10:00|16.29|14.69|16.3|14.7|16.3|14.7|16.27|14.67|0
1660191300000|2022-08-11 04:15:00|16.29|14.69|16.3|14.7|16.31|14.71|16.29|14.69|0
1660191600000|2022-08-11 04:20:00|16.31|14.71|16.31|14.71|16.31|14.71|16.3|14.7|0
1660191900000|2022-08-11 04:25:00|16.32|14.72|16.31|14.71|16.33|14.73|16.3|14.7|0
1660192200000|2022-08-11 04:30:00|16.3|14.7|16.27|14.67|16.31|14.71|16.26|14.66|0
1660192500000|2022-08-11 04:35:00|16.26|14.66|16.32|14.72|16.32|14.72|16.26|14.66|0
1660192800000|2022-08-11 04:40:00|16.31|14.71|16.35|14.75|16.35|14.75|16.31|14.71|0
1660193100000|2022-08-11 04:45:00|16.36|14.76|16.38|14.78|16.38|14.78|16.33|14.73|0
1660193400000|2022-08-11 04:50:00|16.39|14.79|16.36|14.76|16.39|14.79|16.36|14.76|0
1660193700000|2022-08-11 04:55:00|16.35|14.75|16.38|14.78|16.39|14.79|16.35|14.75|0
1660194000000|2022-08-11 05:00:00|16.39|14.79|16.36|14.76|16.4|14.8|16.36|14.76|0
1660194300000|2022-08-11 05:05:00|16.35|14.75|16.35|14.75|16.36|14.76|16.32|14.72|0
1660194600000|2022-08-11 05:10:00|16.36|14.76|16.39|14.79|16.39|14.79|16.34|14.74|0
1660194900000|2022-08-11 05:15:00|16.38|14.78|16.38|14.78|16.39|14.79|16.37|14.77|0
1660195200000|2022-08-11 05:20:00|16.37|14.77|16.34|14.74|16.39|14.79|16.34|14.74|0
1660195500000|2022-08-11 05:25:00|16.32|14.72|16.33|14.73|16.38|14.78|16.32|14.72|0
1660195800000|2022-08-11 05:30:00|16.32|14.72|16.32|14.72|16.34|14.74|16.3|14.7|0
1660196100000|2022-08-11 05:35:00|16.31|14.71|16.29|14.69|16.33|14.73|16.28|14.68|0
1660196400000|2022-08-11 05:40:00|16.28|14.68|16.29|14.69|16.32|14.72|16.27|14.67|0
1660196700000|2022-08-11 05:45:00|16.28|14.68|16.28|14.68|16.3|14.7|16.26|14.66|0
1660197000000|2022-08-11 05:50:00|16.27|14.67|16.34|14.74|16.34|14.74|16.27|14.67|0
1660197300000|2022-08-11 05:55:00|16.35|14.75|16.29|14.69|16.35|14.75|16.29|14.69|0
1660197600000|2022-08-11 06:00:00|16.27|14.67|16.41|14.81|16.43|14.83|16.25|14.65|0
1660197900000|2022-08-11 06:05:00|16.42|14.82|16.37|14.77|16.45|14.85|16.36|14.76|0
1660198200000|2022-08-11 06:10:00|16.36|14.76|16.35|14.75|16.37|14.77|16.33|14.73|0
1660198500000|2022-08-11 06:15:00|16.36|14.76|16.25|14.65|16.37|14.77|16.24|14.64|0
1660198800000|2022-08-11 06:20:00|16.26|14.66|16.4|14.8|16.84|15.23|16.25|14.65|0
1660199100000|2022-08-11 06:25:00|16.41|14.81|16.45|14.85|16.48|14.88|16.39|14.79|0
1660199400000|2022-08-11 06:30:00|16.44|14.84|16.44|14.84|16.45|14.85|16.39|14.79|0
1660199700000|2022-08-11 06:35:00|16.43|14.83|16.21|14.61|16.43|14.83|16.21|14.61|0
1660200000000|2022-08-11 06:40:00|16.22|14.62|16.25|14.65|16.28|14.68|16.19|14.59|0
1660200300000|2022-08-11 06:45:00|16.24|14.64|16.23|14.63|16.26|14.66|16.2|14.6|0
1660200600000|2022-08-11 06:50:00|16.21|14.61|16.17|14.57|16.22|14.62|16.1|14.5|0
1660200900000|2022-08-11 06:55:00|16.19|14.59|16.28|14.68|16.29|14.69|16.19|14.59|0
1660201200000|2022-08-11 07:00:00|16.29|14.69|16.45|14.85|16.46|14.86|16.28|14.68|0
1660201500000|2022-08-11 07:05:00|16.44|14.87|16.42|14.86|16.46|14.89|16.38|14.82|0
1660201800000|2022-08-11 07:10:00|16.43|14.87|16.29|14.74|16.46|14.89|16.29|14.74|0
1660202100000|2022-08-11 07:15:00|16.3|14.75|16.33|14.78|16.34|14.79|16.25|14.7|0
1660202400000|2022-08-11 07:20:00|16.34|14.79|16.31|14.76|16.34|14.79|16.28|14.73|0
1660202700000|2022-08-11 07:25:00|16.33|14.78|16.51|14.94|16.51|14.94|16.3|14.75|0
1660203000000|2022-08-11 07:30:00|16.5|14.93|16.48|14.91|16.55|14.98|16.41|14.85|0
1660203300000|2022-08-11 07:35:00|16.47|14.9|16.51|14.94|16.55|14.97|16.47|14.9|0
1660203600000|2022-08-11 07:40:00|16.52|14.95|16.55|14.97|16.61|15.03|16.5|14.92|0
1660203900000|2022-08-11 07:45:00|16.56|14.98|16.59|15.01|16.61|15.03|16.53|14.95|0
1660204200000|2022-08-11 07:50:00|16.6|15.02|16.57|14.99|16.66|15.08|16.56|14.98|0
1660204500000|2022-08-11 07:55:00|16.58|15|16.53|14.96|16.58|15|16.5|14.93|0
1660204800000|2022-08-11 08:00:00|16.54|14.97|16.66|15.07|16.66|15.07|16.53|14.96|0
1660205100000|2022-08-11 08:05:00|16.69|15.1|16.66|15.07|16.71|15.12|16.63|15.04|0
1660205400000|2022-08-11 08:10:00|16.65|15.06|16.64|15.05|16.66|15.07|16.61|15.02|0
1660205700000|2022-08-11 08:15:00|16.65|15.06|16.56|14.98|16.65|15.06|16.55|14.98|0
1660206000000|2022-08-11 08:20:00|16.55|14.97|16.66|15.07|16.67|15.08|16.55|14.97|0
1660206300000|2022-08-11 08:25:00|16.65|15.06|16.72|15.13|16.73|15.13|16.65|15.06|0
1660206600000|2022-08-11 08:30:00|16.71|15.12|16.68|15.09|16.77|15.18|16.63|15.05|0
1660206900000|2022-08-11 08:35:00|16.66|15.08|16.69|15.1|16.7|15.11|16.61|15.03|0
1660207200000|2022-08-11 08:40:00|16.68|15.09|16.66|15.08|16.72|15.12|16.63|15.05|0
1660207500000|2022-08-11 08:45:00|16.67|15.09|16.71|15.12|16.74|15.14|16.66|15.08|0
1660207800000|2022-08-11 08:50:00|16.73|15.13|16.74|15.14|16.83|15.23|16.71|15.12|0
1660208100000|2022-08-11 08:55:00|16.75|15.15|16.6|15.01|16.76|15.16|16.58|15.01|0
1660208400000|2022-08-11 09:00:00|16.58|15|16.55|14.98|16.59|15.01|16.52|14.95|0
1660208700000|2022-08-11 09:05:00|16.56|14.97|16.7|15.11|16.71|15.12|16.53|14.96|0
1660209000000|2022-08-11 09:10:00|16.71|15.1|16.69|15.1|16.72|15.12|16.64|15.05|0
1660209300000|2022-08-11 09:15:00|16.7|15.11|16.65|15.07|16.72|15.13|16.61|15.03|0
1660209600000|2022-08-11 09:20:00|16.68|15.09|16.65|15.07|16.68|15.09|16.59|15.01|0
1660209900000|2022-08-11 09:25:00|16.68|15.09|16.44|14.88|16.68|15.09|16.39|14.83|0
1660210200000|2022-08-11 09:30:00|16.45|14.89|16.27|14.72|16.46|14.89|16.27|14.72|0
1660210500000|2022-08-11 09:35:00|16.28|14.73|16.33|14.77|16.34|14.78|16.23|14.69|0
1660210800000|2022-08-11 09:40:00|16.32|14.76|16.26|14.71|16.39|14.83|16.25|14.7|0
1660211100000|2022-08-11 09:45:00|16.25|14.7|16.22|14.68|16.3|14.75|16.2|14.66|0
1660211400000|2022-08-11 09:50:00|16.21|14.67|16.28|14.73|16.29|14.74|16.21|14.66|0
1660211700000|2022-08-11 09:55:00|16.29|14.74|16.3|14.75|16.32|14.77|16.26|14.71|0
1660212000000|2022-08-11 10:00:00|16.29|14.74|16.38|14.82|16.4|14.84|16.29|14.74|0
1660212300000|2022-08-11 10:05:00|16.37|14.81|16.42|14.86|16.43|14.87|16.37|14.81|0
1660212600000|2022-08-11 10:10:00|16.43|14.87|16.38|14.82|16.43|14.87|16.37|14.81|0
1660212900000|2022-08-11 10:15:00|16.4|14.84|16.41|14.85|16.45|14.89|16.39|14.83|0
1660213200000|2022-08-11 10:20:00|16.42|14.86|16.44|14.88|16.47|14.91|16.42|14.86|0
1660213500000|2022-08-11 10:25:00|16.45|14.89|16.39|14.83|16.47|14.9|16.38|14.82|0
1660213800000|2022-08-11 10:30:00|16.4|14.84|16.35|14.79|16.4|14.84|16.31|14.76|0
1660214100000|2022-08-11 10:35:00|16.33|14.78|16.37|14.81|16.44|14.87|16.33|14.78|0
1660214400000|2022-08-11 10:40:00|16.35|14.8|16.42|14.85|16.42|14.85|16.33|14.78|0
1660214700000|2022-08-11 10:45:00|16.41|14.84|16.35|14.79|16.41|14.84|16.29|14.74|0
1660215000000|2022-08-11 10:50:00|16.34|14.78|16.36|14.8|16.44|14.87|16.34|14.78|0
1660215300000|2022-08-11 10:55:00|16.35|14.79|16.33|14.77|16.36|14.8|16.27|14.72|0
1660215600000|2022-08-11 11:00:00|16.32|14.76|16.31|14.75|16.38|14.82|16.31|14.75|0
1660215900000|2022-08-11 11:05:00|16.3|14.76|16.24|14.7|16.31|14.76|16.24|14.7|0
1660216200000|2022-08-11 11:10:00|16.25|14.71|16.27|14.72|16.34|14.78|16.24|14.7|0
1660216500000|2022-08-11 11:15:00|16.26|14.71|16.24|14.69|16.29|14.74|16.23|14.68|0
1660216800000|2022-08-11 11:20:00|16.23|14.68|16.33|14.78|16.34|14.79|16.23|14.68|0
1660217100000|2022-08-11 11:25:00|16.31|14.76|16.23|14.68|16.31|14.76|16.23|14.68|0
1660217400000|2022-08-11 11:30:00|16.24|14.69|16.2|14.65|16.25|14.7|16.18|14.63|0
1660217700000|2022-08-11 11:35:00|16.19|14.64|16.04|14.51|16.2|14.65|16.02|14.49|0
1660218000000|2022-08-11 11:40:00|16.05|14.52|16.06|14.53|16.1|14.57|16.04|14.51|0
1660218300000|2022-08-11 11:45:00|16.05|14.52|16.07|14.54|16.1|14.57|16.02|14.49|0
1660218600000|2022-08-11 11:50:00|16.08|14.55|16.31|14.76|16.55|14.97|16.02|14.49|0
1660218900000|2022-08-11 11:55:00|16.32|14.77|16.31|14.76|16.37|14.81|16.3|14.75|0
1660219200000|2022-08-11 12:00:00|16.3|14.75|16.2|14.65|16.3|14.75|16.12|14.59|0
1660219500000|2022-08-11 12:05:00|16.18|14.64|16.2|14.66|16.24|14.69|16.17|14.63|0
1660219800000|2022-08-11 12:10:00|16.21|14.67|16.08|14.55|16.21|14.67|16.08|14.55|0
1660220100000|2022-08-11 12:15:00|16.1|14.57|16.05|14.52|16.1|14.57|16.01|14.48|0
1660220400000|2022-08-11 12:20:00|16.04|14.51|16.02|14.49|16.07|14.54|16|14.47|0
1660220700000|2022-08-11 12:25:00|16.03|14.5|16.03|14.51|16.06|14.53|15.99|14.47|0
1660221000000|2022-08-11 12:30:00|16.01|14.49|16.11|14.57|16.16|14.62|15.71|14.22|0
1660221300000|2022-08-11 12:35:00|16.12|14.58|15.86|14.35|16.19|14.65|15.82|14.31|0
1660221600000|2022-08-11 12:40:00|15.85|14.34|15.87|14.36|15.92|14.4|15.82|14.31|0
1660221900000|2022-08-11 12:45:00|15.88|14.37|15.8|14.29|15.91|14.39|15.76|14.26|0
1660222200000|2022-08-11 12:50:00|15.81|14.3|15.76|14.26|15.85|14.34|15.68|14.19|0
1660222500000|2022-08-11 12:55:00|15.75|14.25|15.64|14.15|15.76|14.26|15.58|14.1|0
1660222800000|2022-08-11 13:00:00|15.63|14.14|15.74|14.24|15.76|14.26|15.63|14.14|0
1660223100000|2022-08-11 13:05:00|15.73|14.23|15.77|14.27|15.82|14.32|15.73|14.23|0
1660223400000|2022-08-11 13:10:00|15.78|14.28|15.77|14.27|15.84|14.33|15.77|14.27|0
1660223700000|2022-08-11 13:15:00|15.78|14.28|15.87|14.36|15.89|14.38|15.78|14.28|0
1660224000000|2022-08-11 13:20:00|15.86|14.35|15.98|14.46|16.22|14.68|15.86|14.35|0
1660224300000|2022-08-11 13:25:00|15.97|14.45|15.87|14.36|15.99|14.46|15.83|14.33|0
1660224600000|2022-08-11 13:30:00|15.85|14.34|16.13|14.6|16.13|14.6|15.81|14.31|0
1660224900000|2022-08-11 13:35:00|16.16|14.62|16.04|14.51|16.17|14.63|15.98|14.46|0
1660225200000|2022-08-11 13:40:00|16.02|14.5|15.95|14.43|16.06|14.53|15.8|14.3|0
1660225500000|2022-08-11 13:45:00|15.94|14.42|15.79|14.28|16.05|14.52|15.69|14.19|0
1660225800000|2022-08-11 13:50:00|15.78|14.27|15.72|14.22|15.84|14.33|15.66|14.17|0
1660226100000|2022-08-11 13:55:00|15.71|14.21|16.14|14.6|16.41|14.84|15.71|14.21|0
1660226400000|2022-08-11 14:00:00|16.13|14.59|15.97|14.45|16.13|14.59|15.92|14.4|0
1660226700000|2022-08-11 14:05:00|15.95|14.43|15.89|14.38|15.95|14.43|15.77|14.27|0
1660227000000|2022-08-11 14:10:00|15.86|14.35|15.78|14.28|15.88|14.37|15.72|14.22|0
1660227300000|2022-08-11 14:15:00|15.77|14.27|15.52|14.04|15.78|14.28|15.48|14.01|0
1660227600000|2022-08-11 14:20:00|15.53|14.05|15.78|14.28|15.79|14.29|15.52|14.04|0
1660227900000|2022-08-11 14:25:00|15.77|14.27|15.89|14.38|15.89|14.38|15.74|14.24|0
1660228200000|2022-08-11 14:30:00|15.88|14.37|15.74|14.24|15.88|14.37|15.7|14.2|0
1660228500000|2022-08-11 14:35:00|15.73|14.23|16.1|14.56|16.18|14.64|15.64|14.15|0
1660228800000|2022-08-11 14:40:00|16.11|14.57|16.26|14.71|16.34|14.78|16.09|14.55|0
1660229100000|2022-08-11 14:45:00|16.27|14.72|16.35|14.79|16.45|14.89|16.25|14.7|0
1660229400000|2022-08-11 14:50:00|16.36|14.8|16.19|14.65|16.38|14.82|16.18|14.64|0
1660229700000|2022-08-11 14:55:00|16.21|14.67|16.29|14.73|16.37|14.81|16.18|14.64|0
1660230000000|2022-08-11 15:00:00|16.3|14.74|16.52|14.95|16.52|14.95|16.28|14.73|0
1660230300000|2022-08-11 15:05:00|16.53|14.96|16.91|15.3|17|15.38|16.47|14.9|0
1660230600000|2022-08-11 15:10:00|16.9|15.29|16.02|14.5|17.03|15.41|15.96|14.44|0
1660230900000|2022-08-11 15:15:00|16.01|14.49|16.37|14.81|16.37|14.81|15.87|14.36|0
1660231200000|2022-08-11 15:20:00|16.35|14.8|16.09|14.56|16.35|14.8|16.04|14.51|0
1660231500000|2022-08-11 15:25:00|16.08|14.55|16|14.48|16.18|14.64|15.98|14.46|0
1660231800000|2022-08-11 15:30:00|16.01|14.49|16.06|14.53|16.06|14.53|15.92|14.4|0
1660232100000|2022-08-11 15:35:00|16.07|14.54|16.09|14.56|16.2|14.66|15.99|14.47|0
1660232400000|2022-08-11 15:40:00|16.1|14.57|16.05|14.52|16.16|14.62|15.96|14.44|0
1660232700000|2022-08-11 15:45:00|16.06|14.53|16.21|14.67|16.29|14.74|16.04|14.51|0
1660233000000|2022-08-11 15:50:00|16.23|14.69|16.25|14.71|16.46|14.9|16.19|14.65|0
1660233300000|2022-08-11 15:55:00|16.22|14.68|16.25|14.7|16.32|14.76|16.14|14.6|0
1660233600000|2022-08-11 16:00:00|16.24|14.69|16.22|14.67|16.27|14.72|16.12|14.58|0
1660233900000|2022-08-11 16:05:00|16.21|14.65|16.33|14.78|16.35|14.8|16.18|14.64|0
1660234200000|2022-08-11 16:10:00|16.34|14.79|16.34|14.79|16.44|14.87|16.26|14.71|0
1660234500000|2022-08-11 16:15:00|16.33|14.78|16.24|14.69|16.43|14.86|16.14|14.61|0
1660234800000|2022-08-11 16:20:00|16.23|14.68|16.32|14.77|16.36|14.8|16.22|14.67|0
1660235100000|2022-08-11 16:25:00|16.33|14.78|16.07|14.54|16.34|14.78|16.07|14.54|0
1660235400000|2022-08-11 16:30:00|16.08|14.55|15.92|14.41|16.09|14.56|15.9|14.39|0
1660235700000|2022-08-11 16:35:00|15.93|14.42|15.98|14.46|15.98|14.46|15.89|14.38|0
1660236000000|2022-08-11 16:40:00|15.99|14.47|16.01|14.49|16.06|14.53|15.97|14.45|0
1660236300000|2022-08-11 16:45:00|16.02|14.5|16.03|14.51|16.12|14.58|16|14.48|0
1660236600000|2022-08-11 16:50:00|16.04|14.52|15.92|14.4|16.05|14.53|15.91|14.4|0
1660236900000|2022-08-11 16:55:00|15.93|14.41|15.92|14.41|15.98|14.46|15.89|14.38|0
1660237200000|2022-08-11 17:00:00|15.91|14.39|16.04|14.51|16.08|14.55|15.88|14.37|0
1660237500000|2022-08-11 17:05:00|16.05|14.52|16.07|14.54|16.07|14.54|15.94|14.42|0
1660237800000|2022-08-11 17:10:00|16.06|14.53|15.93|14.41|16.07|14.54|15.89|14.37|0
1660238100000|2022-08-11 17:15:00|15.91|14.39|15.73|14.23|15.95|14.43|15.69|14.2|0
1660238400000|2022-08-11 17:20:00|15.74|14.24|15.79|14.29|15.83|14.32|15.67|14.18|0
1660238700000|2022-08-11 17:25:00|15.8|14.3|15.87|14.36|15.91|14.4|15.77|14.27|0
1660239000000|2022-08-11 17:30:00|15.88|14.37|16.03|14.51|16.03|14.51|15.84|14.33|0
1660239300000|2022-08-11 17:35:00|16.02|14.5|15.95|14.43|16.02|14.5|15.9|14.39|0
1660239600000|2022-08-11 17:40:00|15.94|14.42|15.92|14.4|15.99|14.47|15.83|14.32|0
1660239900000|2022-08-11 17:45:00|15.95|14.43|16.06|14.53|16.08|14.55|15.93|14.41|0
1660240200000|2022-08-11 17:50:00|16.07|14.54|16.11|14.58|16.16|14.63|15.99|14.47|0
1660240500000|2022-08-11 17:55:00|16.12|14.59|16.08|14.55|16.16|14.62|16.08|14.55|0
1660240800000|2022-08-11 18:00:00|16.09|14.56|16.32|14.76|16.38|14.82|16.09|14.56|0
1660241100000|2022-08-11 18:05:00|16.34|14.78|16.4|14.84|16.41|14.85|16.32|14.76|0
1660241400000|2022-08-11 18:10:00|16.38|14.82|16.52|14.94|16.55|14.97|16.35|14.79|0
1660241700000|2022-08-11 18:15:00|16.53|14.95|16.34|14.78|16.57|14.99|16.3|14.75|0
1660242000000|2022-08-11 18:20:00|16.35|14.79|16.38|14.82|16.49|14.92|16.34|14.78|0
1660242300000|2022-08-11 18:25:00|16.39|14.83|16.39|14.83|16.44|14.87|16.32|14.77|0
1660242600000|2022-08-11 18:30:00|16.4|14.84|16.62|15.04|16.65|15.06|16.37|14.81|0
1660242900000|2022-08-11 18:35:00|16.61|15.03|16.63|15.04|16.66|15.07|16.51|14.94|0
1660243200000|2022-08-11 18:40:00|16.64|15.05|16.67|15.08|16.75|15.16|16.6|15.01|0
1660243500000|2022-08-11 18:45:00|16.68|15.09|16.74|15.15|16.78|15.18|16.64|15.05|0
1660243800000|2022-08-11 18:50:00|16.73|15.14|17.09|15.46|17.09|15.46|16.73|15.14|0
1660244100000|2022-08-11 18:55:00|17.08|15.45|16.83|15.22|17.09|15.46|16.77|15.18|0
1660244400000|2022-08-11 19:00:00|16.84|15.23|16.85|15.24|16.96|15.34|16.8|15.2|0
1660244700000|2022-08-11 19:05:00|16.86|15.25|16.93|15.32|17.08|15.46|16.85|15.24|0
1660245000000|2022-08-11 19:10:00|16.92|15.31|16.75|15.15|16.96|15.35|15.96|14.44|0
1660245300000|2022-08-11 19:15:00|16.77|15.17|16.62|15.04|16.81|15.21|16.58|15|0
1660245600000|2022-08-11 19:20:00|16.63|15.05|16.7|15.11|16.7|15.11|16.55|14.98|0
1660245900000|2022-08-11 19:25:00|16.71|15.12|16.62|15.03|16.71|15.12|16.56|14.99|0
1660246200000|2022-08-11 19:30:00|16.61|15.02|16.48|14.91|16.69|15.1|16.43|14.87|0
1660246500000|2022-08-11 19:35:00|16.47|14.9|16.73|15.14|16.77|15.17|16.47|14.9|0
1660246800000|2022-08-11 19:40:00|16.72|15.13|16.76|15.17|16.8|15.2|16.65|15.06|0
1660247100000|2022-08-11 19:45:00|16.75|15.16|16.77|15.18|16.88|15.27|16.73|15.14|0
1660247400000|2022-08-11 19:50:00|16.86|15.25|16.53|14.95|16.86|15.25|16.52|14.94|0
1660247700000|2022-08-11 19:55:00|16.55|14.97|16.56|14.98|16.74|15.15|16.5|14.93|0
1660248000000|2022-08-11 20:00:00|16.44|14.87|16.32|14.77|16.45|14.88|16.32|14.77|0
1660248300000|2022-08-11 20:05:00|16.33|14.78|16.37|14.81|16.39|14.83|16.32|14.77|0
1660248600000|2022-08-11 20:10:00|16.38|14.82|16.38|14.82|16.42|14.85|16.33|14.78|0
1660248900000|2022-08-11 20:15:00|16.37|14.77|16.36|14.76|16.39|14.79|16.35|14.75|0
1660249200000|2022-08-11 20:20:00|16.35|14.75|16.33|14.73|16.36|14.76|16.31|14.71|0
1660249500000|2022-08-11 20:25:00|16.32|14.72|16.24|14.64|16.32|14.72|16.24|14.64|0
1660249800000|2022-08-11 20:30:00|16.23|14.63|16.26|14.66|16.27|14.67|16.22|14.62|0
1660250100000|2022-08-11 20:35:00|16.27|14.67|16.33|14.73|16.33|14.73|16.26|14.66|0
1660250400000|2022-08-11 20:40:00|16.32|14.72|16.27|14.67|16.32|14.72|16.27|14.67|0
1660250700000|2022-08-11 20:45:00|16.28|14.68|16.29|14.69|16.3|14.7|16.27|14.67|0
1660251000000|2022-08-11 20:50:00|16.28|14.68|16.29|14.69|16.3|14.7|16.27|14.67|0
1660251300000|2022-08-11 20:55:00|16.3|14.7|16.26|14.66|16.3|14.7|16.25|14.65|0
1660251600000|2022-08-11 21:00:00|16.27|14.67|16.28|14.68|16.28|14.68|16.27|14.67|0
1660251900000|2022-08-11 21:05:00|16.27|14.67|16.3|14.7|16.31|14.71|16.27|14.67|0
1660252200000|2022-08-11 21:10:00|16.31|14.71|16.31|14.71|16.31|14.71|16.29|14.69|0
1660252500000|2022-08-11 21:15:00|16.3|14.7|16.28|14.68|16.3|14.7|16.27|14.67|0
1660252800000|2022-08-11 21:20:00|16.29|14.69|16.29|14.69|16.3|14.7|16.28|14.68|0
1660253100000|2022-08-11 21:25:00|16.28|14.68|16.28|14.68|16.29|14.69|16.28|14.68|0
1660253400000|2022-08-11 21:30:00|16.27|14.67|16.28|14.68|16.28|14.68|16.27|14.67|0
1660253700000|2022-08-11 21:35:00|16.29|14.69|16.29|14.69|16.29|14.69|16.29|14.69|0
1660254000000|2022-08-11 21:40:00|16.28|14.68|16.28|14.68|16.29|14.69|16.28|14.68|0
1660254300000|2022-08-11 21:45:00|16.29|14.69|16.29|14.69|16.29|14.69|16.28|14.68|0
1660254600000|2022-08-11 21:50:00|16.28|14.68|16.28|14.68|16.29|14.69|16.28|14.68|0
1660254900000|2022-08-11 21:55:00|16.27|14.67|16.26|14.66|16.27|14.67|16.26|14.66|0
1660255200000|2022-08-11 22:00:00|16.28|14.68|16.37|14.77|16.38|14.78|16.24|14.64|0
1660255500000|2022-08-11 22:05:00|16.36|14.76|16.35|14.75|16.37|14.77|16.34|14.74|0
1660255800000|2022-08-11 22:10:00|16.34|14.74|16.31|14.71|16.35|14.75|16.31|14.71|0
1660256100000|2022-08-11 22:15:00|16.3|14.7|16.4|14.8|16.4|14.8|16.28|14.68|0
1660256400000|2022-08-11 22:20:00|16.39|14.79|16.36|14.76|16.39|14.79|16.35|14.75|0
1660256700000|2022-08-11 22:25:00|16.37|14.77|16.4|14.8|16.41|14.81|16.37|14.77|0
1660257000000|2022-08-11 22:30:00|16.41|14.81|16.36|14.76|16.44|14.84|16.36|14.76|0
1660257300000|2022-08-11 22:35:00|16.37|14.77|16.44|14.84|16.45|14.85|16.37|14.77|0
1660257600000|2022-08-11 22:40:00|16.42|14.82|16.47|14.87|16.48|14.88|16.42|14.82|0
1660257900000|2022-08-11 22:45:00|16.48|14.88|16.44|14.84|16.48|14.88|16.43|14.83|0
1660258200000|2022-08-11 22:50:00|16.45|14.85|16.44|14.84|16.46|14.86|16.44|14.84|0
1660258500000|2022-08-11 22:55:00|16.42|14.82|16.41|14.81|16.43|14.83|16.41|14.81|0
1660258800000|2022-08-11 23:00:00|16.42|14.82|16.43|14.83|16.43|14.83|16.41|14.81|0
1660259100000|2022-08-11 23:05:00|16.44|14.84|16.41|14.81|16.46|14.86|16.41|14.81|0
1660259400000|2022-08-11 23:10:00|16.42|14.82|16.41|14.81|16.42|14.82|16.4|14.8|0
1660259700000|2022-08-11 23:15:00|16.4|14.8|16.41|14.81|16.43|14.83|16.4|14.8|0
1660260000000|2022-08-11 23:20:00|16.42|14.82|16.39|14.79|16.42|14.82|16.39|14.79|0
1660260300000|2022-08-11 23:25:00|16.38|14.78|16.35|14.75|16.38|14.78|16.34|14.74|0
1660260600000|2022-08-11 23:30:00|16.36|14.76|16.37|14.77|16.4|14.8|16.36|14.76|0
1660260900000|2022-08-11 23:35:00|16.38|14.78|16.37|14.77|16.39|14.79|16.35|14.75|0
1660261200000|2022-08-11 23:40:00|16.38|14.78|16.41|14.81|16.42|14.82|16.37|14.77|0
1660261500000|2022-08-11 23:45:00|16.4|14.8|16.38|14.78|16.41|14.81|16.35|14.75|0
1660261800000|2022-08-11 23:50:00|16.37|14.77|16.4|14.8|16.42|14.82|16.37|14.77|0
1660262100000|2022-08-11 23:55:00|16.41|14.81|16.38|14.78|16.42|14.82|16.36|14.76|0
1660262400000|2022-08-12 00:00:00|16.35|14.75|16.29|14.69|16.35|14.75|16.13|14.53|0
1660262700000|2022-08-12 00:05:00|16.27|14.67|16.39|14.79|16.4|14.8|16.27|14.67|0
1660263000000|2022-08-12 00:10:00|16.4|14.8|16.4|14.8|16.48|14.88|16.37|14.77|0
1660263300000|2022-08-12 00:15:00|16.41|14.81|16.38|14.78|16.42|14.82|16.34|14.74|0
1660263600000|2022-08-12 00:20:00|16.37|14.77|16.38|14.78|16.41|14.81|16.36|14.76|0
1660263900000|2022-08-12 00:25:00|16.37|14.77|16.41|14.81|16.43|14.83|16.36|14.76|0
1660264200000|2022-08-12 00:30:00|16.4|14.8|16.43|14.83|16.46|14.86|16.39|14.79|0
1660264500000|2022-08-12 00:35:00|16.45|14.85|16.5|14.9|16.52|14.92|16.45|14.85|0
1660264800000|2022-08-12 00:40:00|16.49|14.89|16.5|14.9|16.51|14.91|16.48|14.88|0
1660265100000|2022-08-12 00:45:00|16.52|14.92|16.6|15|16.6|15|16.52|14.92|0
1660265400000|2022-08-12 00:50:00|16.59|14.99|16.56|14.96|16.62|15.02|16.54|14.94|0
1660265700000|2022-08-12 00:55:00|16.55|14.95|16.59|14.99|16.59|14.99|16.54|14.94|0
1660266000000|2022-08-12 01:00:00|16.58|14.98|16.53|14.93|16.6|15|16.53|14.93|0
1660266300000|2022-08-12 01:05:00|16.54|14.94|16.55|14.95|16.55|14.95|16.5|14.9|0
1660266600000|2022-08-12 01:10:00|16.54|14.94|16.57|14.97|16.59|14.99|16.51|14.91|0
1660266900000|2022-08-12 01:15:00|16.58|14.98|16.5|14.9|16.58|14.98|16.47|14.87|0
1660267200000|2022-08-12 01:20:00|16.51|14.91|16.4|14.8|16.51|14.91|16.4|14.8|0
1660267500000|2022-08-12 01:25:00|16.41|14.81|16.37|14.77|16.42|14.82|16.37|14.77|0
1660267800000|2022-08-12 01:30:00|16.36|14.76|16.37|14.77|16.38|14.78|16.35|14.75|0
1660268100000|2022-08-12 01:35:00|16.38|14.78|16.35|14.75|16.39|14.79|16.35|14.75|0
1660268400000|2022-08-12 01:40:00|16.36|14.76|16.43|14.83|16.44|14.84|16.35|14.75|0
1660268700000|2022-08-12 01:45:00|16.42|14.82|16.42|14.82|16.44|14.84|16.39|14.79|0
1660269000000|2022-08-12 01:50:00|16.43|14.83|16.45|14.85|16.47|14.87|16.42|14.82|0
1660269300000|2022-08-12 01:55:00|16.46|14.86|16.46|14.86|16.49|14.89|16.42|14.82|0
1660269600000|2022-08-12 02:00:00|16.45|14.85|16.44|14.84|16.47|14.87|16.4|14.8|0
1660269900000|2022-08-12 02:05:00|16.45|14.85|16.39|14.79|16.46|14.86|16.37|14.77|0
1660270200000|2022-08-12 02:10:00|16.4|14.8|16.42|14.82|16.43|14.83|16.38|14.78|0
1660270500000|2022-08-12 02:15:00|16.41|14.81|16.4|14.8|16.42|14.82|16.37|14.77|0
1660270800000|2022-08-12 02:20:00|16.41|14.81|16.36|14.76|16.41|14.81|16.35|14.75|0
1660271100000|2022-08-12 02:25:00|16.37|14.77|16.44|14.84|16.44|14.84|16.36|14.76|0
1660271400000|2022-08-12 02:30:00|16.43|14.83|16.37|14.77|16.43|14.83|16.35|14.75|0
1660271700000|2022-08-12 02:35:00|16.36|14.76|16.39|14.79|16.4|14.8|16.34|14.74|0
1660272000000|2022-08-12 02:40:00|16.4|14.8|16.4|14.8|16.41|14.81|16.38|14.78|0
1660272300000|2022-08-12 02:45:00|16.39|14.79|16.37|14.77|16.41|14.81|16.37|14.77|0
1660272600000|2022-08-12 02:50:00|16.36|14.76|16.33|14.73|16.37|14.77|16.31|14.71|0
1660272900000|2022-08-12 02:55:00|16.32|14.72|16.31|14.71|16.33|14.73|16.29|14.69|0
1660273200000|2022-08-12 03:00:00|16.3|14.7|16.27|14.67|16.3|14.7|16.22|14.62|0
1660273500000|2022-08-12 03:05:00|16.28|14.68|16.28|14.68|16.3|14.7|16.26|14.66|0
1660273800000|2022-08-12 03:10:00|16.27|14.67|16.3|14.7|16.31|14.71|16.27|14.67|0
1660274100000|2022-08-12 03:15:00|16.29|14.69|16.29|14.69|16.31|14.71|16.26|14.66|0
1660274400000|2022-08-12 03:20:00|16.28|14.68|16.31|14.71|16.31|14.71|16.27|14.67|0
1660274700000|2022-08-12 03:25:00|16.32|14.72|16.3|14.7|16.33|14.73|16.29|14.69|0
1660275000000|2022-08-12 03:30:00|16.31|14.71|16.3|14.7|16.32|14.72|16.29|14.69|0
1660275300000|2022-08-12 03:35:00|16.31|14.71|16.31|14.71|16.35|14.75|16.3|14.7|0
1660275600000|2022-08-12 03:40:00|16.32|14.72|16.28|14.68|16.32|14.72|16.26|14.66|0
1660275900000|2022-08-12 03:45:00|16.27|14.67|16.27|14.67|16.29|14.69|16.26|14.66|0
1660276200000|2022-08-12 03:50:00|16.28|14.68|16.27|14.67|16.3|14.7|16.27|14.67|0
1660276500000|2022-08-12 03:55:00|16.26|14.66|16.26|14.66|16.27|14.67|16.24|14.64|0
1660276800000|2022-08-12 04:00:00|16.27|14.67|16.24|14.64|16.27|14.67|16.22|14.62|0
1660277100000|2022-08-12 04:05:00|16.23|14.63|16.24|14.64|16.26|14.66|16.23|14.63|0
1660277400000|2022-08-12 04:10:00|16.23|14.63|16.24|14.64|16.24|14.64|16.22|14.62|0
1660277700000|2022-08-12 04:15:00|16.23|14.63|16.25|14.65|16.27|14.67|16.23|14.63|0
1660278000000|2022-08-12 04:20:00|16.26|14.66|16.27|14.67|16.27|14.67|16.25|14.65|0
1660278300000|2022-08-12 04:25:00|16.28|14.68|16.25|14.65|16.28|14.68|16.23|14.63|0
1660278600000|2022-08-12 04:30:00|16.26|14.66|16.28|14.68|16.3|14.7|16.26|14.66|0
1660278900000|2022-08-12 04:35:00|16.25|14.65|16.24|14.64|16.26|14.66|16.22|14.62|0
1660279200000|2022-08-12 04:40:00|16.25|14.65|16.21|14.61|16.25|14.65|16.21|14.61|0
1660279500000|2022-08-12 04:45:00|16.22|14.62|16.25|14.65|16.26|14.66|16.22|14.62|0
1660279800000|2022-08-12 04:50:00|16.26|14.66|16.25|14.65|16.27|14.67|16.23|14.63|0
1660280100000|2022-08-12 04:55:00|16.26|14.66|16.29|14.69|16.29|14.69|16.26|14.66|0
1660280400000|2022-08-12 05:00:00|16.28|14.68|16.21|14.61|16.29|14.69|16.18|14.58|0
1660280700000|2022-08-12 05:05:00|16.22|14.62|16.23|14.63|16.24|14.64|16.19|14.59|0
1660281000000|2022-08-12 05:10:00|16.22|14.62|16.21|14.61|16.25|14.65|16.19|14.59|0
1660281300000|2022-08-12 05:15:00|16.22|14.62|16.25|14.65|16.28|14.68|16.2|14.6|0
1660281600000|2022-08-12 05:20:00|16.24|14.64|16.22|14.62|16.25|14.65|16.2|14.6|0
1660281900000|2022-08-12 05:25:00|16.21|14.61|16.19|14.59|16.22|14.62|16.16|14.56|0
1660282200000|2022-08-12 05:30:00|16.2|14.6|16.2|14.6|16.21|14.61|16.15|14.55|0
1660282500000|2022-08-12 05:35:00|16.19|14.59|16.2|14.6|16.24|14.64|16.17|14.57|0
1660282800000|2022-08-12 05:40:00|16.19|14.59|16.23|14.63|16.24|14.64|16.19|14.59|0
1660283100000|2022-08-12 05:45:00|16.22|14.62|16.22|14.62|16.24|14.64|16.21|14.61|0
1660283400000|2022-08-12 05:50:00|16.21|14.61|16.18|14.58|16.22|14.62|16.18|14.58|0
1660283700000|2022-08-12 05:55:00|16.17|14.57|16.14|14.54|16.17|14.57|16.12|14.52|0
1660284000000|2022-08-12 06:00:00|16.12|14.52|16.09|14.49|16.15|14.55|16.08|14.48|0
1660284300000|2022-08-12 06:05:00|16.08|14.48|16.01|14.41|16.08|14.48|16|14.4|0
1660284600000|2022-08-12 06:10:00|16.03|14.43|16.07|14.47|16.08|14.48|16.03|14.43|0
1660284900000|2022-08-12 06:15:00|16.08|14.48|16.09|14.49|16.09|14.49|16.06|14.46|0
1660285200000|2022-08-12 06:20:00|16.08|14.48|16.14|14.54|16.16|14.56|16.07|14.47|0
1660285500000|2022-08-12 06:25:00|16.13|14.53|16.11|14.51|16.14|14.54|16.1|14.5|0
1660285800000|2022-08-12 06:30:00|16.12|14.52|16.29|14.69|16.33|14.73|16.08|14.48|0
1660286100000|2022-08-12 06:35:00|16.28|14.68|16.31|14.71|16.33|14.73|16.28|14.68|0
1660286400000|2022-08-12 06:40:00|16.32|14.72|16.31|14.71|16.32|14.72|16.29|14.69|0
1660286700000|2022-08-12 06:45:00|16.3|14.7|16.34|14.74|16.37|14.77|16.3|14.7|0
1660287000000|2022-08-12 06:50:00|16.35|14.75|16.31|14.71|16.35|14.75|16.31|14.71|0
1660287300000|2022-08-12 06:55:00|16.3|14.7|16.36|14.76|16.66|15.06|16.3|14.7|0
1660287600000|2022-08-12 07:00:00|16.37|14.77|16.45|14.85|16.5|14.9|16.35|14.75|0
1660287900000|2022-08-12 07:05:00|16.44|14.87|16.44|14.87|16.45|14.88|16.36|14.8|0
1660288200000|2022-08-12 07:10:00|16.42|14.86|16.4|14.84|16.43|14.86|16.33|14.77|0
1660288500000|2022-08-12 07:15:00|16.39|14.83|16.33|14.78|16.45|14.89|16.33|14.78|0
1660288800000|2022-08-12 07:20:00|16.32|14.77|16.26|14.71|16.32|14.77|16.2|14.65|0
1660289100000|2022-08-12 07:25:00|16.25|14.72|16.03|14.51|16.28|14.73|16.03|14.51|0
1660289400000|2022-08-12 07:30:00|16.05|14.53|16.02|14.49|16.1|14.56|16.02|14.49|0
1660289700000|2022-08-12 07:35:00|16.01|14.5|15.94|14.42|16.05|14.52|15.92|14.4|0
1660290000000|2022-08-12 07:40:00|15.95|14.43|15.9|14.38|16|14.48|15.88|14.37|0
1660290300000|2022-08-12 07:45:00|15.89|14.37|15.82|14.32|15.9|14.38|15.79|14.29|0
1660290600000|2022-08-12 07:50:00|15.81|14.31|15.73|14.23|15.81|14.31|15.72|14.22|0
1660290900000|2022-08-12 07:55:00|15.74|14.24|15.81|14.31|15.82|14.32|15.72|14.22|0
1660291200000|2022-08-12 08:00:00|15.79|14.29|15.86|14.35|15.86|14.35|15.78|14.28|0
1660291500000|2022-08-12 08:05:00|15.87|14.36|15.9|14.39|15.91|14.4|15.85|14.34|0
1660291800000|2022-08-12 08:10:00|15.91|14.4|15.85|14.34|15.95|14.43|15.85|14.34|0
1660292100000|2022-08-12 08:15:00|15.86|14.35|15.85|14.34|15.88|14.37|15.84|14.33|0
1660292400000|2022-08-12 08:20:00|15.84|14.33|15.82|14.31|15.84|14.33|15.8|14.29|0
1660292700000|2022-08-12 08:25:00|15.83|14.32|15.79|14.28|15.85|14.34|15.78|14.27|0
1660293000000|2022-08-12 08:30:00|15.8|14.29|15.78|14.28|15.8|14.29|15.72|14.22|0
1660293300000|2022-08-12 08:35:00|15.79|14.29|15.75|14.25|15.8|14.3|15.74|14.24|0
1660293600000|2022-08-12 08:40:00|15.74|14.24|15.69|14.2|15.75|14.25|15.66|14.17|0
1660293900000|2022-08-12 08:45:00|15.7|14.21|15.97|14.45|16.44|14.87|15.7|14.21|0
1660294200000|2022-08-12 08:50:00|15.98|14.46|16.08|14.55|16.08|14.55|15.97|14.46|0
1660294500000|2022-08-12 08:55:00|16.07|14.54|16.15|14.61|16.17|14.63|16.07|14.54|0
1660294800000|2022-08-12 09:00:00|16.14|14.6|16.1|14.57|16.15|14.61|16.09|14.56|0
1660295100000|2022-08-12 09:05:00|16.11|14.56|16.15|14.61|16.18|14.64|16.08|14.55|0
1660295400000|2022-08-12 09:10:00|16.17|14.63|16.11|14.57|16.17|14.63|16.09|14.56|0
1660295700000|2022-08-12 09:15:00|16.14|14.6|16.13|14.59|16.15|14.61|16.09|14.56|0
1660296000000|2022-08-12 09:20:00|16.14|14.6|16.13|14.59|16.15|14.61|16.1|14.56|0
1660296300000|2022-08-12 09:25:00|16.12|14.58|16.18|14.64|16.19|14.65|16.12|14.58|0
1660296600000|2022-08-12 09:30:00|16.19|14.65|16.12|14.59|16.19|14.65|16.12|14.59|0
1660296900000|2022-08-12 09:35:00|16.13|14.6|16.07|14.54|16.14|14.6|16.07|14.54|0
1660297200000|2022-08-12 09:40:00|16.06|14.53|16.1|14.56|16.1|14.57|16.03|14.5|0
1660297500000|2022-08-12 09:45:00|16.09|14.57|16.07|14.54|16.1|14.57|16.04|14.51|0
1660297800000|2022-08-12 09:50:00|16.06|14.53|16|14.48|16.06|14.53|15.99|14.46|0
1660298100000|2022-08-12 09:55:00|15.99|14.47|16.04|14.51|16.05|14.52|15.97|14.45|0
1660298400000|2022-08-12 10:00:00|16.05|14.52|16.17|14.63|16.2|14.66|16.04|14.51|0
1660298700000|2022-08-12 10:05:00|16.18|14.64|16.22|14.68|16.24|14.69|16.18|14.64|0
1660299000000|2022-08-12 10:10:00|16.21|14.67|16.27|14.72|16.31|14.76|16.21|14.67|0
1660299300000|2022-08-12 10:15:00|16.28|14.73|16.35|14.8|16.36|14.81|16.26|14.71|0
1660299600000|2022-08-12 10:20:00|16.34|14.79|16.37|14.81|16.4|14.83|16.33|14.77|0
1660299900000|2022-08-12 10:25:00|16.38|14.82|16.33|14.78|16.38|14.82|16.31|14.76|0
1660300200000|2022-08-12 10:30:00|16.32|14.77|16.27|14.72|16.34|14.78|16.26|14.71|0
1660300500000|2022-08-12 10:35:00|16.26|14.71|16.34|14.78|16.34|14.78|16.26|14.71|0
1660300800000|2022-08-12 10:40:00|16.33|14.77|16.36|14.8|16.4|14.84|16.3|14.75|0
1660301100000|2022-08-12 10:45:00|16.37|14.81|15.93|14.41|16.38|14.82|15.9|14.38|0
1660301400000|2022-08-12 10:50:00|15.92|14.42|15.9|14.38|15.97|14.45|15.9|14.38|0
1660301700000|2022-08-12 10:55:00|15.91|14.39|15.96|14.44|16.02|14.5|15.9|14.38|0
1660302000000|2022-08-12 11:00:00|15.97|14.45|16.14|14.6|16.14|14.6|15.97|14.45|0
1660302300000|2022-08-12 11:05:00|16.15|14.61|16.1|14.57|16.2|14.66|16.09|14.56|0
1660302600000|2022-08-12 11:10:00|16.09|14.56|16.04|14.51|16.14|14.6|16.03|14.5|0
1660302900000|2022-08-12 11:15:00|16.05|14.52|16.09|14.55|16.12|14.58|16.04|14.51|0
1660303200000|2022-08-12 11:20:00|16.1|14.56|16.12|14.58|16.19|14.65|16.1|14.56|0
1660303500000|2022-08-12 11:25:00|16.13|14.59|16.03|14.51|16.14|14.6|16.02|14.5|0
1660303800000|2022-08-12 11:30:00|16.04|14.52|16|14.48|16.06|14.53|15.99|14.47|0
1660304100000|2022-08-12 11:35:00|16.01|14.49|15.99|14.47|16.02|14.49|15.97|14.45|0
1660304400000|2022-08-12 11:40:00|16|14.48|16.04|14.51|16.06|14.53|15.99|14.47|0
1660304700000|2022-08-12 11:45:00|16.05|14.52|16.06|14.53|16.06|14.53|15.98|14.46|0
1660305000000|2022-08-12 11:50:00|16.07|14.54|15.95|14.43|16.09|14.56|15.94|14.43|0
1660305300000|2022-08-12 11:55:00|15.94|14.42|15.96|14.44|15.97|14.45|15.91|14.4|0
1660305600000|2022-08-12 12:00:00|15.97|14.45|16.01|14.49|16.03|14.5|15.94|14.42|0
1660305900000|2022-08-12 12:05:00|16.02|14.5|15.98|14.46|16.07|14.54|15.98|14.46|0
1660306200000|2022-08-12 12:10:00|15.97|14.45|15.94|14.42|16.02|14.5|15.93|14.41|0
1660306500000|2022-08-12 12:15:00|15.93|14.41|15.8|14.29|15.93|14.41|15.8|14.29|0
1660306800000|2022-08-12 12:20:00|15.78|14.28|15.78|14.28|15.81|14.3|15.71|14.22|0
1660307100000|2022-08-12 12:25:00|15.77|14.27|15.84|14.34|15.84|14.34|15.77|14.27|0
1660307400000|2022-08-12 12:30:00|15.83|14.33|15.73|14.23|15.83|14.33|15.7|14.21|0
1660307700000|2022-08-12 12:35:00|15.71|14.21|15.69|14.19|15.75|14.25|15.68|14.19|0
1660308000000|2022-08-12 12:40:00|15.68|14.18|15.82|14.31|15.82|14.31|15.67|14.18|0
1660308300000|2022-08-12 12:45:00|15.81|14.3|15.75|14.25|15.87|14.36|15.74|14.24|0
1660308600000|2022-08-12 12:50:00|15.74|14.24|15.74|14.24|15.76|14.26|15.7|14.2|0
1660308900000|2022-08-12 12:55:00|15.75|14.25|15.69|14.2|15.77|14.27|15.68|14.19|0
1660309200000|2022-08-12 13:00:00|15.68|14.19|15.64|14.15|15.69|14.2|15.6|14.12|0
1660309500000|2022-08-12 13:05:00|15.65|14.16|15.69|14.2|15.69|14.2|15.61|14.13|0
1660309800000|2022-08-12 13:10:00|15.68|14.19|15.52|14.04|15.75|14.25|15.51|14.03|0
1660310100000|2022-08-12 13:15:00|15.53|14.05|15.62|14.13|15.64|14.15|15.53|14.05|0
1660310400000|2022-08-12 13:20:00|15.64|14.15|15.65|14.16|15.68|14.19|15.6|14.11|0
1660310700000|2022-08-12 13:25:00|15.66|14.17|15.71|14.21|15.71|14.21|15.63|14.14|0
1660311000000|2022-08-12 13:30:00|15.72|14.22|15.98|14.46|16.1|14.56|15.65|14.16|0
1660311300000|2022-08-12 13:35:00|15.99|14.47|15.92|14.4|16.2|14.66|15.9|14.39|0
1660311600000|2022-08-12 13:40:00|15.93|14.41|15.7|14.2|15.93|14.41|15.65|14.16|0
1660311900000|2022-08-12 13:45:00|15.68|14.18|16.04|14.51|16.08|14.55|15.68|14.18|0
1660312200000|2022-08-12 13:50:00|16.03|14.5|15.89|14.38|16.05|14.52|15.75|14.25|0
1660312500000|2022-08-12 13:55:00|15.9|14.39|15.75|14.25|15.96|14.44|15.71|14.21|0
1660312800000|2022-08-12 14:00:00|15.98|14.46|16.12|14.59|16.36|14.8|15.93|14.41|0
1660313100000|2022-08-12 14:05:00|16.1|14.57|16|14.47|16.28|14.73|15.88|14.37|0
1660313400000|2022-08-12 14:10:00|16.01|14.48|16.22|14.68|16.27|14.72|15.83|14.32|0
1660313700000|2022-08-12 14:15:00|16.19|14.65|15.95|14.43|16.31|14.75|15.94|14.43|0
1660314000000|2022-08-12 14:20:00|15.92|14.41|15.44|13.97|16.11|14.57|15.4|13.93|0
1660314300000|2022-08-12 14:25:00|15.43|13.96|15.43|13.96|15.59|14.1|15.4|13.93|0
1660314600000|2022-08-12 14:30:00|15.41|13.94|15.43|13.96|15.55|14.07|15.33|13.87|0
1660314900000|2022-08-12 14:35:00|15.47|14|15.59|14.11|15.65|14.16|15.31|13.86|0
1660315200000|2022-08-12 14:40:00|15.58|14.1|15.62|14.14|15.7|14.2|15.54|14.06|0
1660315500000|2022-08-12 14:45:00|15.6|14.12|15.64|14.15|15.73|14.24|15.54|14.06|0
1660315800000|2022-08-12 14:50:00|15.63|14.14|15.28|13.83|15.66|14.17|15.25|13.8|0
1660316100000|2022-08-12 14:55:00|15.29|13.84|15.22|13.77|15.35|13.89|15.2|13.75|0
1660316400000|2022-08-12 15:00:00|15.2|13.75|15.05|13.62|15.25|13.8|14.91|13.49|0
1660316700000|2022-08-12 15:05:00|15.04|13.61|15.11|13.67|15.17|13.73|14.99|13.57|0
1660317000000|2022-08-12 15:10:00|15.12|13.68|15.01|13.58|15.12|13.68|14.97|13.55|0
1660317300000|2022-08-12 15:15:00|15.02|13.59|14.96|13.54|15.08|13.64|14.79|13.38|0
1660317600000|2022-08-12 15:20:00|14.95|13.53|14.9|13.48|14.95|13.53|14.83|13.42|0
1660317900000|2022-08-12 15:25:00|14.91|13.49|15.23|13.78|15.34|13.88|14.82|13.4|0
1660318200000|2022-08-12 15:30:00|15.22|13.77|15.18|13.74|15.25|13.8|15.15|13.71|0
1660318500000|2022-08-12 15:35:00|15.19|13.75|15.14|13.7|15.2|13.75|15.08|13.65|0
1660318800000|2022-08-12 15:40:00|15.16|13.72|15.23|13.78|15.26|13.81|15.15|13.71|0
1660319100000|2022-08-12 15:45:00|15.24|13.79|15.22|13.77|15.25|13.8|15.14|13.7|0
1660319400000|2022-08-12 15:50:00|15.23|13.78|15.17|13.72|15.28|13.82|15.17|13.72|0
1660319700000|2022-08-12 15:55:00|15.16|13.71|15.23|13.78|15.25|13.79|15.11|13.67|0
1660320000000|2022-08-12 16:00:00|15.22|13.77|15.09|13.65|15.25|13.79|15.07|13.63|0
1660320300000|2022-08-12 16:05:00|15.08|13.64|15.02|13.59|15.12|13.68|15.02|13.59|0
1660320600000|2022-08-12 16:10:00|15.01|13.58|15.06|13.62|15.06|13.62|14.95|13.53|0
1660320900000|2022-08-12 16:15:00|15.05|13.61|15|13.57|15.05|13.61|14.97|13.54|0
1660321200000|2022-08-12 16:20:00|14.99|13.56|14.93|13.51|15.02|13.59|14.9|13.48|0
1660321500000|2022-08-12 16:25:00|14.92|13.5|14.9|13.48|14.98|13.55|14.9|13.48|0
1660321800000|2022-08-12 16:30:00|14.91|13.49|14.93|13.51|14.97|13.54|14.9|13.48|0
1660322100000|2022-08-12 16:35:00|14.92|13.5|14.93|13.5|14.95|13.52|14.87|13.45|0
1660322400000|2022-08-12 16:40:00|14.94|13.51|14.91|13.49|14.98|13.56|14.91|13.49|0
1660322700000|2022-08-12 16:45:00|14.9|13.48|14.88|13.47|14.91|13.49|14.87|13.45|0
1660323000000|2022-08-12 16:50:00|14.89|13.46|14.9|13.48|14.93|13.51|14.86|13.44|0
1660323300000|2022-08-12 16:55:00|14.89|13.47|14.92|13.5|14.94|13.52|14.88|13.47|0
1660323600000|2022-08-12 17:00:00|14.91|13.49|14.92|13.5|14.96|13.53|14.87|13.46|0
1660323900000|2022-08-12 17:05:00|14.91|13.49|14.8|13.39|14.93|13.51|14.8|13.39|0
1660324200000|2022-08-12 17:10:00|14.79|13.38|14.82|13.41|14.85|13.44|14.78|13.38|0
1660324500000|2022-08-12 17:15:00|14.81|13.4|14.78|13.37|14.83|13.42|14.77|13.37|0
1660324800000|2022-08-12 17:20:00|14.77|13.36|14.77|13.37|14.8|13.39|14.75|13.35|0
1660325100000|2022-08-12 17:25:00|14.74|13.34|14.77|13.36|14.79|13.38|14.72|13.32|0
1660325400000|2022-08-12 17:30:00|14.76|13.35|14.73|13.33|14.8|13.39|14.71|13.31|0
1660325700000|2022-08-12 17:35:00|14.72|13.32|14.76|13.35|14.79|13.38|14.71|13.31|0
1660326000000|2022-08-12 17:40:00|14.77|13.36|14.73|13.33|14.77|13.36|14.71|13.31|0
1660326300000|2022-08-12 17:45:00|14.72|13.32|14.7|13.3|14.74|13.34|14.69|13.29|0
1660326600000|2022-08-12 17:50:00|14.69|13.29|14.64|13.24|14.7|13.3|14.59|13.19|0
1660326900000|2022-08-12 17:55:00|14.65|13.25|14.66|13.26|14.69|13.29|14.64|13.24|0
1660327200000|2022-08-12 18:00:00|14.65|13.25|15.09|13.65|15.11|13.67|14.63|13.23|0
1660327500000|2022-08-12 18:05:00|15.1|13.66|15.11|13.67|15.14|13.7|15.09|13.65|0
1660327800000|2022-08-12 18:10:00|15.12|13.68|15.06|13.62|15.14|13.7|15.06|13.62|0
1660328100000|2022-08-12 18:15:00|15.07|13.63|15.03|13.6|15.08|13.64|15|13.57|0
1660328400000|2022-08-12 18:20:00|15.04|13.61|15.05|13.61|15.07|13.63|15.02|13.59|0
1660328700000|2022-08-12 18:25:00|15.04|13.6|14.95|13.53|15.07|13.63|14.94|13.52|0
1660329000000|2022-08-12 18:30:00|14.94|13.52|14.71|13.31|14.95|13.53|14.71|13.31|0
1660329300000|2022-08-12 18:35:00|14.72|13.32|14.81|13.4|14.83|13.42|14.72|13.32|0
1660329600000|2022-08-12 18:40:00|14.8|13.39|14.77|13.36|14.82|13.41|14.76|13.35|0
1660329900000|2022-08-12 18:45:00|14.76|13.37|14.75|13.35|14.77|13.37|14.74|13.33|0
1660330200000|2022-08-12 18:50:00|14.74|13.34|14.8|13.39|14.82|13.41|14.72|13.31|0
1660330500000|2022-08-12 18:55:00|14.81|13.4|14.74|13.34|14.83|13.42|14.72|13.32|0
1660330800000|2022-08-12 19:00:00|14.75|13.35|14.69|13.29|14.78|13.37|14.67|13.27|0
1660331100000|2022-08-12 19:05:00|14.7|13.3|14.61|13.21|14.7|13.3|14.59|13.19|0
1660331400000|2022-08-12 19:10:00|14.6|13.2|14.52|13.12|14.61|13.21|14.47|13.07|0
1660331700000|2022-08-12 19:15:00|14.53|13.13|14.48|13.08|14.55|13.15|14.44|13.04|0
1660332000000|2022-08-12 19:20:00|14.49|13.09|14.58|13.18|14.63|13.23|14.48|13.08|0
1660332300000|2022-08-12 19:25:00|14.59|13.19|14.84|13.42|15.16|13.72|14.58|13.18|0
1660332600000|2022-08-12 19:30:00|14.85|13.43|14.9|13.48|14.92|13.5|14.8|13.39|0
1660332900000|2022-08-12 19:35:00|14.89|13.47|14.87|13.46|14.92|13.5|14.84|13.42|0
1660333200000|2022-08-12 19:40:00|14.86|13.45|14.73|13.33|14.87|13.46|14.72|13.32|0
1660333500000|2022-08-12 19:45:00|14.75|13.34|14.73|13.33|14.86|13.45|14.73|13.33|0
1660333800000|2022-08-12 19:50:00|14.7|13.3|14.74|13.33|14.8|13.39|14.7|13.3|0
1660334100000|2022-08-12 19:55:00|14.73|13.34|14.59|13.19|14.77|13.36|14.54|13.14|0
1660334400000|2022-08-12 20:00:00|14.62|13.22|14.74|13.33|14.74|13.33|14.59|13.19|0
1660334700000|2022-08-12 20:05:00|14.75|13.34|14.79|13.38|14.8|13.39|14.74|13.33|0
1660335000000|2022-08-12 20:10:00|14.8|13.39|14.77|13.36|14.8|13.39|14.76|13.36|0
1660523700000|2022-08-15 00:35:00|15.26|13.66|15.29|13.69|15.29|13.69|15.26|13.66|0
1660524000000|2022-08-15 00:40:00|15.3|13.7|15.28|13.68|15.32|13.72|15.28|13.68|0
1660524300000|2022-08-15 00:45:00|15.27|13.67|15.25|13.65|15.29|13.69|15.24|13.64|0
1660524600000|2022-08-15 00:50:00|15.24|13.64|15.22|13.62|15.26|13.66|15.22|13.62|0
1660524900000|2022-08-15 00:55:00|15.21|13.61|15.26|13.66|15.26|13.66|15.21|13.61|0
1660525200000|2022-08-15 01:00:00|15.27|13.67|15.3|13.7|15.31|13.71|15.23|13.63|0
1660525500000|2022-08-15 01:05:00|15.31|13.71|15.36|13.76|15.36|13.76|15.3|13.7|0
1660525800000|2022-08-15 01:10:00|15.35|13.75|15.38|13.78|15.39|13.79|15.34|13.74|0
1660526100000|2022-08-15 01:15:00|15.37|13.77|15.33|13.73|15.38|13.78|15.33|13.73|0
1660526400000|2022-08-15 01:20:00|15.34|13.74|15.28|13.68|15.37|13.77|15.28|13.68|0
1660526700000|2022-08-15 01:25:00|15.29|13.69|15.27|13.67|15.3|13.7|15.26|13.66|0
1660527000000|2022-08-15 01:30:00|15.26|13.66|15.23|13.63|15.27|13.67|15.22|13.62|0
1660527300000|2022-08-15 01:35:00|15.22|13.62|15.23|13.63|15.23|13.63|15.18|13.58|0
1660527600000|2022-08-15 01:40:00|15.22|13.62|15.15|13.55|15.22|13.62|15.15|13.55|0
1660527900000|2022-08-15 01:45:00|15.16|13.56|15.12|13.52|15.17|13.57|15.1|13.5|0
1660528200000|2022-08-15 01:50:00|15.11|13.51|15.12|13.52|15.12|13.52|15.1|13.5|0
1660528500000|2022-08-15 01:55:00|15.11|13.51|15.1|13.5|15.14|13.54|15.1|13.5|0
1660528800000|2022-08-15 02:00:00|15.09|13.49|15.18|13.58|15.18|13.58|15.09|13.49|0
1660529100000|2022-08-15 02:05:00|15.19|13.59|15.2|13.6|15.22|13.62|15.18|13.58|0
1660529400000|2022-08-15 02:10:00|15.21|13.61|15.29|13.69|15.29|13.69|15.21|13.61|0
1660529700000|2022-08-15 02:15:00|15.3|13.7|15.35|13.75|15.35|13.75|15.28|13.68|0
1660530000000|2022-08-15 02:20:00|15.37|13.77|15.3|13.7|15.37|13.77|15.3|13.7|0
1660530300000|2022-08-15 02:25:00|15.31|13.71|15.3|13.7|15.32|13.72|15.28|13.68|0
1660530600000|2022-08-15 02:30:00|15.29|13.69|15.3|13.7|15.34|13.74|15.29|13.69|0
1660530900000|2022-08-15 02:35:00|15.31|13.71|15.32|13.72|15.32|13.72|15.3|13.7|0
1660531200000|2022-08-15 02:40:00|15.31|13.71|15.3|13.7|15.32|13.72|15.3|13.7|0
1660531500000|2022-08-15 02:45:00|15.31|13.71|15.32|13.72|15.34|13.74|15.3|13.7|0
1660531800000|2022-08-15 02:50:00|15.33|13.73|15.32|13.72|15.36|13.76|15.32|13.72|0
1660532100000|2022-08-15 02:55:00|15.31|13.71|15.33|13.73|15.35|13.75|15.31|13.71|0
1660532400000|2022-08-15 03:00:00|15.34|13.74|15.34|13.74|15.35|13.75|15.32|13.72|0
1660532700000|2022-08-15 03:05:00|15.35|13.75|15.3|13.7|15.35|13.75|15.28|13.68|0
1660533000000|2022-08-15 03:10:00|15.29|13.69|15.23|13.63|15.29|13.69|15.22|13.62|0
1660533300000|2022-08-15 03:15:00|15.24|13.64|15.24|13.64|15.26|13.66|15.23|13.63|0
1660533600000|2022-08-15 03:20:00|15.25|13.65|15.26|13.66|15.27|13.67|15.23|13.63|0
1660533900000|2022-08-15 03:25:00|15.25|13.65|15.24|13.64|15.25|13.65|15.23|13.63|0
1660534200000|2022-08-15 03:30:00|15.23|13.63|15.25|13.65|15.25|13.65|15.22|13.62|0
1660534500000|2022-08-15 03:35:00|15.26|13.66|15.26|13.66|15.29|13.69|15.25|13.65|0
1660534800000|2022-08-15 03:40:00|15.25|13.65|15.24|13.64|15.26|13.66|15.22|13.62|0
1660535100000|2022-08-15 03:45:00|15.25|13.65|15.25|13.65|15.26|13.66|15.23|13.63|0
1660535400000|2022-08-15 03:50:00|15.24|13.64|15.24|13.64|15.25|13.65|15.22|13.62|0
1660535700000|2022-08-15 03:55:00|15.23|13.63|15.23|13.63|15.25|13.65|15.23|13.63|0
1660536000000|2022-08-15 04:00:00|15.22|13.62|15.22|13.62|15.23|13.63|15.21|13.61|0
1660536300000|2022-08-15 04:05:00|15.21|13.61|15.23|13.63|15.24|13.64|15.21|13.61|0
1660536600000|2022-08-15 04:10:00|15.24|13.64|15.22|13.62|15.24|13.64|15.21|13.61|0
1660536900000|2022-08-15 04:15:00|15.21|13.61|15.2|13.6|15.22|13.62|15.2|13.6|0
1660537200000|2022-08-15 04:20:00|15.21|13.61|15.21|13.61|15.21|13.61|15.2|13.6|0
1660537500000|2022-08-15 04:25:00|15.2|13.6|15.2|13.6|15.21|13.61|15.2|13.6|0
1660537800000|2022-08-15 04:30:00|15.19|13.59|15.2|13.6|15.22|13.62|15.19|13.59|0
1660538100000|2022-08-15 04:35:00|15.21|13.61|15.2|13.6|15.21|13.61|15.19|13.59|0
1660538400000|2022-08-15 04:40:00|15.19|13.59|15.19|13.59|15.19|13.59|15.17|13.57|0
1660538700000|2022-08-15 04:45:00|15.18|13.58|15.56|13.96|15.86|14.26|15.18|13.58|0
1660539000000|2022-08-15 04:50:00|15.55|13.95|15.56|13.96|15.56|13.96|15.55|13.95|0
1660539300000|2022-08-15 04:55:00|15.55|13.95|15.56|13.96|15.56|13.96|15.55|13.95|0
1660539600000|2022-08-15 05:00:00|15.55|13.95|15.51|13.91|15.56|13.96|15.51|13.91|0
1660539900000|2022-08-15 05:05:00|15.52|13.92|15.55|13.95|15.55|13.95|15.48|13.88|0
1660540200000|2022-08-15 05:10:00|15.54|13.94|15.57|13.97|15.58|13.98|15.54|13.94|0
1660540500000|2022-08-15 05:15:00|15.56|13.96|15.58|13.98|15.58|13.98|15.56|13.96|0
1660540800000|2022-08-15 05:20:00|15.57|13.97|15.58|13.98|15.58|13.98|15.55|13.95|0
1660541100000|2022-08-15 05:25:00|15.59|13.99|15.6|14|15.62|14.02|15.58|13.98|0
1660541400000|2022-08-15 05:30:00|15.61|14.01|15.66|14.06|15.66|14.06|15.6|14|0
1660541700000|2022-08-15 05:35:00|15.65|14.05|15.63|14.03|15.66|14.06|15.63|14.03|0
1660542000000|2022-08-15 05:40:00|15.62|14.02|15.61|14.01|15.62|14.02|15.6|14|0
1660542300000|2022-08-15 05:45:00|15.62|14.02|15.62|14.02|15.64|14.04|15.61|14.01|0
1660542600000|2022-08-15 05:50:00|15.61|14.01|15.58|13.98|15.61|14.01|15.57|13.97|0
1660542900000|2022-08-15 05:55:00|15.59|13.99|15.54|13.94|15.59|13.99|15.53|13.93|0
1660543200000|2022-08-15 06:00:00|15.52|13.92|15.51|13.91|15.58|13.98|15.5|13.9|0
1660543500000|2022-08-15 06:05:00|15.5|13.9|15.55|13.95|15.55|13.95|15.49|13.89|0
1660543800000|2022-08-15 06:10:00|15.54|13.94|15.33|13.73|15.56|13.96|15.28|13.68|0
1660544100000|2022-08-15 06:15:00|15.32|13.72|15.31|13.71|15.32|13.72|15.27|13.67|0
1660544400000|2022-08-15 06:20:00|15.3|13.7|15.31|13.71|15.33|13.73|15.3|13.7|0
1660544700000|2022-08-15 06:25:00|15.3|13.7|15.54|13.94|15.54|13.94|15.29|13.69|0
1660545000000|2022-08-15 06:30:00|15.55|13.95|15.53|13.93|15.56|13.96|15.53|13.93|0
1660545300000|2022-08-15 06:35:00|15.54|13.94|15.57|13.97|15.57|13.97|15.54|13.94|0
1660545600000|2022-08-15 06:40:00|15.58|13.98|15.54|13.94|15.58|13.98|15.53|13.93|0
1660545900000|2022-08-15 06:45:00|15.53|13.93|15.56|13.96|15.57|13.97|15.52|13.92|0
1660546200000|2022-08-15 06:50:00|15.57|13.97|15.57|13.97|15.58|13.98|15.55|13.95|0
1660546500000|2022-08-15 06:55:00|15.58|13.98|15.56|13.96|15.59|13.99|15.55|13.95|0
1660546800000|2022-08-15 07:00:00|15.58|13.98|15.56|13.96|15.63|14.03|15.56|13.96|0
1660547100000|2022-08-15 07:05:00|15.5|14.02|15.59|14.11|15.6|14.12|15.48|14|0
1660547400000|2022-08-15 07:10:00|15.6|14.12|15.7|14.2|15.7|14.2|15.58|14.1|0
1660547700000|2022-08-15 07:15:00|15.69|14.21|15.75|14.25|15.78|14.28|15.69|14.21|0
1660548000000|2022-08-15 07:20:00|15.74|14.24|15.82|14.31|15.83|14.32|15.74|14.24|0
1660548300000|2022-08-15 07:25:00|15.81|14.3|15.8|14.29|15.86|14.35|15.78|14.28|0
1660548600000|2022-08-15 07:30:00|15.81|14.3|15.81|14.3|15.81|14.3|15.75|14.25|0
1660548900000|2022-08-15 07:35:00|15.82|14.31|15.93|14.42|15.93|14.42|15.82|14.31|0
1660549200000|2022-08-15 07:40:00|15.92|14.41|15.85|14.34|15.96|14.44|15.84|14.33|0
1660549500000|2022-08-15 07:45:00|15.84|14.33|15.48|14|15.87|14.36|15.48|14|0
1660549800000|2022-08-15 07:50:00|15.49|14.01|15.47|13.99|15.54|14.06|15.44|13.97|0
1660550100000|2022-08-15 07:55:00|15.48|14|15.56|14.08|15.57|14.09|15.48|14|0
1660550400000|2022-08-15 08:00:00|15.55|14.07|15.47|14|15.55|14.07|15.47|14|0
1660550700000|2022-08-15 08:05:00|15.46|13.99|15.4|13.94|15.46|13.99|15.36|13.9|0
1660551000000|2022-08-15 08:10:00|15.39|13.93|15.44|13.97|15.46|13.99|15.39|13.93|0
1660551300000|2022-08-15 08:15:00|15.43|13.96|15.46|13.99|15.49|14.02|15.43|13.96|0
1660551600000|2022-08-15 08:20:00|15.45|13.98|15.48|14.01|15.49|14.01|15.43|13.96|0
1660551900000|2022-08-15 08:25:00|15.49|14|15.39|13.92|15.49|14|15.39|13.92|0
1660552200000|2022-08-15 08:30:00|15.4|13.93|15.38|13.91|15.41|13.94|15.36|13.9|0
1660552500000|2022-08-15 08:35:00|15.37|13.92|15.35|13.89|15.39|13.92|15.35|13.89|0
1660552800000|2022-08-15 08:40:00|15.34|13.88|15.37|13.9|15.37|13.9|15.29|13.83|0
1660553100000|2022-08-15 08:45:00|15.36|13.91|15.4|13.93|15.41|13.94|15.36|13.91|0
1660553400000|2022-08-15 08:50:00|15.39|13.92|15.42|13.96|15.43|13.96|15.38|13.92|0
1660553700000|2022-08-15 08:55:00|15.43|13.97|15.47|14|15.48|14|15.42|13.97|0
1660554000000|2022-08-15 09:00:00|15.46|13.99|15.47|14|15.48|14.01|15.45|13.98|0
1660554300000|2022-08-15 09:05:00|15.46|13.99|15.48|14.01|15.5|14.02|15.46|13.99|0
1660554600000|2022-08-15 09:10:00|15.49|14|15.44|13.97|15.49|14.01|15.43|13.96|0
1660554900000|2022-08-15 09:15:00|15.43|13.96|15.51|14.03|15.54|14.06|15.41|13.94|0
1660555200000|2022-08-15 09:20:00|15.5|14.04|15.57|14.08|15.6|14.11|15.5|14.04|0
1660555500000|2022-08-15 09:25:00|15.56|14.07|15.57|14.09|15.61|14.13|15.55|14.07|0
1660555800000|2022-08-15 09:30:00|15.58|14.1|15.63|14.14|15.63|14.14|15.56|14.08|0
1660556100000|2022-08-15 09:35:00|15.62|14.13|15.66|14.17|15.68|14.19|15.62|14.13|0
1660556400000|2022-08-15 09:40:00|15.65|14.16|15.59|14.11|15.65|14.16|15.58|14.1|0
1660556700000|2022-08-15 09:45:00|15.58|14.1|15.56|14.07|15.6|14.11|15.53|14.05|0
1660557000000|2022-08-15 09:50:00|15.55|14.08|15.52|14.04|15.56|14.08|15.47|14|0
1660557300000|2022-08-15 09:55:00|15.5|14.02|15.5|14.02|15.52|14.04|15.48|14.01|0
1660557600000|2022-08-15 10:00:00|15.49|14.01|15.52|14.04|15.54|14.06|15.44|13.97|0
1660557900000|2022-08-15 10:05:00|15.51|14.03|15.54|14.06|15.55|14.07|15.51|14.03|0
1660558200000|2022-08-15 10:10:00|15.55|14.07|15.53|14.05|15.61|14.13|15.49|14.01|0
1660558500000|2022-08-15 10:15:00|15.54|14.06|15.5|14.03|15.55|14.07|15.5|14.03|0
1660558800000|2022-08-15 10:20:00|15.51|14.04|15.63|14.14|15.64|14.15|15.5|14.03|0
1660559100000|2022-08-15 10:25:00|15.62|14.13|15.64|14.15|15.64|14.15|15.56|14.08|0
1660559400000|2022-08-15 10:30:00|15.62|14.13|15.6|14.11|15.64|14.15|15.57|14.09|0
1660559700000|2022-08-15 10:35:00|15.59|14.1|15.58|14.09|15.6|14.11|15.56|14.08|0
1660560000000|2022-08-15 10:40:00|15.57|14.1|15.5|14.02|15.59|14.1|15.5|14.02|0
1660560300000|2022-08-15 10:45:00|15.51|14.04|15.4|13.93|15.53|14.05|15.39|13.92|0
1660560600000|2022-08-15 10:50:00|15.43|13.96|15.45|13.98|15.48|14|15.43|13.96|0
1660560900000|2022-08-15 10:55:00|15.44|13.97|15.42|13.95|15.45|13.98|15.4|13.93|0
1660561200000|2022-08-15 11:00:00|15.4|13.93|15.39|13.92|15.45|13.97|15.37|13.9|0
1660561500000|2022-08-15 11:05:00|15.4|13.93|15.38|13.92|15.42|13.95|15.37|13.9|0
1660561800000|2022-08-15 11:10:00|15.39|13.93|15.4|13.94|15.42|13.95|15.38|13.92|0
1660562100000|2022-08-15 11:15:00|15.41||15.41||15.41||15.4||0
1660562400000|2022-08-15 11:20:00|15.4|13.93|15.44|13.97|15.44|13.97|15.37|13.91|0
1660562700000|2022-08-15 11:25:00|15.46|13.99|15.42|13.95|15.46|13.99|15.42|13.95|0
1660563000000|2022-08-15 11:30:00|15.41|13.94|15.47|13.99|15.47|13.99|15.41|13.94|0
1660563300000|2022-08-15 11:35:00|15.46|13.98|15.45|13.98|15.47|13.99|15.44|13.97|0
1660563600000|2022-08-15 11:40:00|15.44|13.97|15.51|14.04|15.53|14.06|15.44|13.97|0
1660563900000|2022-08-15 11:45:00|15.52|14.05|15.62|14.13|15.63|14.14|15.5|14.03|0
1660564200000|2022-08-15 11:50:00|15.63|14.14|15.69|14.2|15.72|14.22|15.61|14.13|0
1660564500000|2022-08-15 11:55:00|15.67|14.18|15.58|14.1|15.67|14.18|15.58|14.09|0
1660564800000|2022-08-15 12:00:00|15.59|14.11|15.7|14.2|15.71|14.21|15.59|14.11|0
1660565100000|2022-08-15 12:05:00|15.69|14.19|15.67|14.18|15.71|14.21|15.66|14.17|0
1660565400000|2022-08-15 12:10:00|15.66|14.17|15.59|14.1|15.74|14.24|15.59|14.1|0
1660565700000|2022-08-15 12:15:00|15.58|14.09|15.53|14.05|15.6|14.11|15.52|14.04|0
1660566000000|2022-08-15 12:20:00|15.54|14.06|15.54|14.06|15.55|14.07|15.5|14.02|0
1660566300000|2022-08-15 12:25:00|15.55|14.05|15.46|13.98|15.56|14.07|15.43|13.96|0
1660566600000|2022-08-15 12:30:00|15.43|13.96|15.53|14.05|15.55|14.07|15.42|13.95|0
1660566900000|2022-08-15 12:35:00|15.54|14.06|15.67|14.18|15.69|14.2|15.42|13.95|0
1660567200000|2022-08-15 12:40:00|15.68|14.19|15.75|14.25|15.79|14.29|15.64|14.15|0
1660567500000|2022-08-15 12:45:00|15.74|14.24|15.69|14.2|15.84|14.33|9.43|8.03|0
1660567800000|2022-08-15 12:50:00|15.7|14.21|15.7|14.2|15.71|14.21|15.64|14.15|0
1660568100000|2022-08-15 12:55:00|15.71|14.21|15.74|14.24|15.75|14.25|15.69|14.19|0
1660568400000|2022-08-15 13:00:00|15.75|14.25|15.58|14.09|15.75|14.25|15.57|14.08|0
1660568700000|2022-08-15 13:05:00|15.57|14.08|15.56|14.07|15.6|14.11|15.53|14.05|0
1660569000000|2022-08-15 13:10:00|15.58|14.09|15.54|14.06|15.59|14.11|15.54|14.06|0
1660569300000|2022-08-15 13:15:00|15.55|14.07|15.53|14.05|15.56|14.08|15.48|14.01|0
1660569600000|2022-08-15 13:20:00|15.54|14.06|15.47|14|15.54|14.06|15.46|13.99|0
1660569900000|2022-08-15 13:25:00|15.48|14.01|15.37|13.91|15.48|14.01|15.37|13.91|0
1660570200000|2022-08-15 13:30:00|15.34|13.88|15.14|13.7|15.38|13.92|15.12|13.68|0
1660570500000|2022-08-15 13:35:00|15.12|13.68|15.05|13.62|15.2|13.75|15.02|13.59|0
1660570800000|2022-08-15 13:40:00|15.06|13.63|15.15|13.7|15.22|13.77|15.03|13.6|0
1660571100000|2022-08-15 13:45:00|15.14|13.69|15.03|13.6|15.14|13.69|14.9|13.48|0
1660571400000|2022-08-15 13:50:00|15|13.57|14.61|13.21|15.03|13.6|14.6|13.2|0
1660571700000|2022-08-15 13:55:00|14.6|13.2|14.54|13.14|14.66|13.26|14.41|13.01|0
1660572000000|2022-08-15 14:00:00|14.58|13.18|14.65|13.25|14.78|13.37|14.56|13.16|0
1660572300000|2022-08-15 14:05:00|14.66|13.26|14.67|13.27|14.76|13.35|14.59|13.19|0
1660572600000|2022-08-15 14:10:00|14.66|13.26|14.9|13.48|14.9|13.48|14.63|13.23|0
1660572900000|2022-08-15 14:15:00|14.89|13.47|14.91|13.49|14.94|13.51|14.84|13.43|0
1660573200000|2022-08-15 14:20:00|14.92|13.5|15.35|13.89|15.59|14.11|14.92|13.5|0
1660573500000|2022-08-15 14:25:00|15.37|13.91|15.2|13.76|15.37|13.91|15.18|13.74|0
1660573800000|2022-08-15 14:30:00|15.21|13.78|15|13.57|15.24|13.79|14.99|13.56|0
1660574100000|2022-08-15 14:35:00|15.01|13.58|15.14|13.7|15.16|13.72|15|13.57|0
1660574400000|2022-08-15 14:40:00|15.13|13.69|15.11|13.67|15.14|13.7|14.99|13.56|0
1660574700000|2022-08-15 14:45:00|15.12|13.68|15.27|13.81|15.27|13.81|15.06|13.62|0
1660575000000|2022-08-15 14:50:00|15.25|13.8|15.25|13.79|15.3|13.84|15.15|13.71|0
1660575300000|2022-08-15 14:55:00|15.24|13.78|15.28|13.82|15.34|13.88|15.21|13.76|0
1660575600000|2022-08-15 15:00:00|15.3|13.85|15.24|13.78|15.38|13.92|15.2|13.75|0
1660575900000|2022-08-15 15:05:00|15.23|13.76|15.28|13.83|15.32|13.86|15.12|13.68|0
1660576200000|2022-08-15 15:10:00|15.27|13.82|15.36|13.9|15.43|13.96|15.26|13.81|0
1660576500000|2022-08-15 15:15:00|15.35|13.89|15.24|13.79|15.35|13.89|15.22|13.77|0
1660576800000|2022-08-15 15:20:00|15.23|13.78|14.46|13.06|15.34|13.87|14.43|13.03|0
1660577100000|2022-08-15 15:25:00|14.45|13.05|14.41|13.01|14.5|13.1|14.41|13.01|0
1660577400000|2022-08-15 15:30:00|14.39|12.99|14.34|12.94|14.41|13.01|14.31|12.91|0
1660577700000|2022-08-15 15:35:00|14.33|12.93|14.21|12.81|14.34|12.94|14.2|12.8|0
1660578000000|2022-08-15 15:40:00|14.2|12.8|14.06|12.66|14.25|12.85|14.04|12.64|0
1660578300000|2022-08-15 15:45:00|14.05|12.65|13.86|12.46|14.05|12.65|13.86|12.46|0
1660578600000|2022-08-15 15:50:00|13.85|12.45|13.79|12.39|13.88|12.48|13.75|12.35|0
1660578900000|2022-08-15 15:55:00|13.8|12.4|13.82|12.42|13.84|12.44|13.74|12.34|0
1660579200000|2022-08-15 16:00:00|13.8|12.4|13.79|12.39|13.91|12.51|13.79|12.39|0
1660579500000|2022-08-15 16:05:00|13.78|12.38|13.87|12.47|13.87|12.47|13.78|12.38|0
1660579800000|2022-08-15 16:10:00|13.86|12.46|13.78|12.38|13.86|12.46|13.73|12.33|0
1660580100000|2022-08-15 16:15:00|13.79|12.39|14.22|12.82|14.42|13.02|13.67|12.27|0
1660580400000|2022-08-15 16:20:00|14.21|12.81|14.18|12.78|14.26|12.86|14.18|12.78|0
1660580700000|2022-08-15 16:25:00|14.19|12.79|14.12|12.72|14.21|12.81|14.11|12.71|0
1660581000000|2022-08-15 16:30:00|14.13|12.73|14.03|12.63|14.14|12.74|14.03|12.63|0
1660581300000|2022-08-15 16:35:00|14.04|12.64|14.1|12.7|14.1|12.7|14.01|12.61|0
1660581600000|2022-08-15 16:40:00|14.09|12.69|14.04|12.64|14.12|12.72|14.03|12.63|0
1660581900000|2022-08-15 16:45:00|14.05|12.65|14.08|12.68|14.09|12.69|14.02|12.62|0
1660582200000|2022-08-15 16:50:00|14.07|12.67|14.01|12.61|14.08|12.68|13.97|12.57|0
1660582500000|2022-08-15 16:55:00|14|12.6|13.97|12.57|14.01|12.61|13.93|12.53|0
1660582800000|2022-08-15 17:00:00|13.96|12.56|14.04|12.64|14.07|12.67|13.95|12.55|0
1660583100000|2022-08-15 17:05:00|14.02|12.62|13.93|12.53|14.02|12.62|13.9|12.5|0
1660583400000|2022-08-15 17:10:00|13.92|12.52|14.03|12.63|14.03|12.63|13.92|12.52|0
1660583700000|2022-08-15 17:15:00|14.02|12.62|14.1|12.7|14.1|12.7|13.99|12.59|0
1660584000000|2022-08-15 17:20:00|14.09|12.69|14.03|12.63|14.15|12.75|14.03|12.63|0
1660584300000|2022-08-15 17:25:00|14.04|12.64|14.02|12.62|14.06|12.66|13.98|12.58|0
1660584600000|2022-08-15 17:30:00|14.01|12.61|14.1|12.7|14.1|12.7|13.99|12.59|0
1660584900000|2022-08-15 17:35:00|14.08|12.68|14.19|12.79|14.19|12.79|14.05|12.65|0
1660585200000|2022-08-15 17:40:00|14.18|12.78|14.17|12.77|14.19|12.79|14.13|12.73|0
1660585500000|2022-08-15 17:45:00|14.18|12.78|14.09|12.69|14.19|12.79|14.08|12.68|0
1660585800000|2022-08-15 17:50:00|14.08|12.68|14.07|12.67|14.1|12.7|14.05|12.65|0
1660586100000|2022-08-15 17:55:00|14.06|12.66|14.04|12.64|14.08|12.68|14.03|12.63|0
1660586400000|2022-08-15 18:00:00|14.05|12.65|14.07|12.67|14.1|12.7|14.04|12.64|0
1660586700000|2022-08-15 18:05:00|14.08|12.68|14.15|12.75|14.16|12.76|14.03|12.63|0
1660587000000|2022-08-15 18:10:00|14.14|12.74|14.14|12.74|14.19|12.79|14.11|12.71|0
1660587300000|2022-08-15 18:15:00|14.13|12.73|14.02|12.62|14.13|12.73|14.02|12.62|0
1660587600000|2022-08-15 18:20:00|14.01|12.61|14.06|12.66|14.09|12.69|13.99|12.59|0
1660587900000|2022-08-15 18:25:00|14.07|12.67|14.01|12.61|14.13|12.73|14.01|12.61|0
1660588200000|2022-08-15 18:30:00|14|12.6|13.96|12.56|14.06|12.66|13.92|12.52|0
1660588500000|2022-08-15 18:35:00|13.95|12.55|13.91|12.51|13.97|12.57|13.91|12.51|0
1660588800000|2022-08-15 18:40:00|13.9|12.5|13.96|12.56|13.99|12.59|13.9|12.5|0
1660589100000|2022-08-15 18:45:00|13.97|12.57|13.91|12.51|14|12.6|13.91|12.51|0
1660589400000|2022-08-15 18:50:00|13.92|12.52|13.91|12.51|13.97|12.57|13.9|12.5|0
1660589700000|2022-08-15 18:55:00|13.9|12.5|13.91|12.51|13.91|12.51|13.87|12.47|0
1660590000000|2022-08-15 19:00:00|13.9|12.5|13.91|12.51|13.94|12.54|13.85|12.45|0
1660590300000|2022-08-15 19:05:00|13.9|12.5|13.97|12.57|13.99|12.59|13.88|12.48|0
1660590600000|2022-08-15 19:10:00|13.98|12.58|13.94|12.54|14.01|12.61|13.89|12.49|0
1660590900000|2022-08-15 19:15:00|13.93|12.53|13.86|12.46|13.94|12.54|13.84|12.44|0
1660591200000|2022-08-15 19:20:00|13.85|12.45|13.79|12.39|13.86|12.46|13.79|12.39|0
1660591500000|2022-08-15 19:25:00|13.8|12.4|13.81|12.41|13.87|12.47|13.79|12.39|0
1660591800000|2022-08-15 19:30:00|13.82|12.42|13.97|12.57|14.05|12.65|13.81|12.41|0
1660592100000|2022-08-15 19:35:00|13.98|12.58|13.99|12.59|14.03|12.63|13.98|12.58|0
1660592400000|2022-08-15 19:40:00|14|12.6|14.07|12.67|14.08|12.68|13.99|12.59|0
1660592700000|2022-08-15 19:45:00|14.06|12.66|13.97|12.57|14.07|12.67|13.97|12.57|0
1660593000000|2022-08-15 19:50:00|13.98|12.58|14.13|12.73|14.14|12.74|13.95|12.55|0
1660593300000|2022-08-15 19:55:00|14.15|12.75|14.14|12.74|14.18|12.78|14.07|12.67|0
1660593600000|2022-08-15 20:00:00|14.09|12.69|14.13|12.73|14.14|12.74|14.07|12.67|0
1660593900000|2022-08-15 20:05:00|14.12|12.72|14.16|12.76|14.16|12.76|14.11|12.71|0
1660594200000|2022-08-15 20:10:00|14.15|12.75|14.2|12.8|14.26|12.86|14.15|12.75|0
1660594500000|2022-08-15 20:15:00|14.31|12.71|14.28|12.68|14.31|12.71|14.27|12.67|0
1660594800000|2022-08-15 20:20:00|14.27|12.67|14.31|12.71|14.32|12.72|14.26|12.66|0
1660595100000|2022-08-15 20:25:00|14.32|12.72|14.3|12.7|14.35|12.75|14.29|12.69|0
1660595400000|2022-08-15 20:30:00|14.29|12.69|14.27|12.67|14.29|12.69|14.26|12.66|0
1660595700000|2022-08-15 20:35:00|14.26|12.66|14.26|12.66|14.28|12.68|14.26|12.66|0
1660596000000|2022-08-15 20:40:00|14.27|12.67|14.26|12.66|14.28|12.68|14.25|12.65|0
1660596300000|2022-08-15 20:45:00|14.25|12.65|14.29|12.69|14.29|12.69|14.25|12.65|0
1660596600000|2022-08-15 20:50:00|14.3|12.7|14.34|12.74|14.35|12.75|14.29|12.69|0
1660596900000|2022-08-15 20:55:00|14.33|12.73|14.32|12.72|14.33|12.73|14.3|12.7|0
1660597200000|2022-08-15 21:00:00|14.31|12.71|14.31|12.71|14.32|12.72|14.3|12.7|0
1660597500000|2022-08-15 21:05:00|14.3|12.7|14.3|12.7|14.31|12.71|14.29|12.69|0
1660597800000|2022-08-15 21:10:00|14.31|12.71|14.31|12.71|14.31|12.71|14.3|12.7|0
1660598400000|2022-08-15 21:20:00|14.3|12.7|14.3|12.7|14.31|12.71|14.3|12.7|0
1660599000000|2022-08-15 21:30:00|14.31|12.71|14.32|12.72|14.32|12.72|14.31|12.71|0
1660599300000|2022-08-15 21:35:00|14.31|12.71|14.31|12.71|14.31|12.71|14.31|12.71|0
1660599600000|2022-08-15 21:40:00|14.3|12.7|14.3|12.7|14.3|12.7|14.3|12.7|0
1660600500000|2022-08-15 21:55:00|14.31|12.71|14.3|12.7|14.31|12.71|14.3|12.7|0
1660600800000|2022-08-15 22:00:00|14.31|12.71|14.34|12.74|14.38|12.78|14.31|12.71|0
1660601100000|2022-08-15 22:05:00|14.35|12.75|14.37|12.77|14.37|12.77|14.35|12.75|0
1660601400000|2022-08-15 22:10:00|14.36|12.76|14.34|12.74|14.37|12.77|14.34|12.74|0
1660601700000|2022-08-15 22:15:00|14.33|12.73|14.34|12.74|14.35|12.75|14.33|12.73|0
1660602000000|2022-08-15 22:20:00|14.35|12.75|14.34|12.74|14.35|12.75|14.34|12.74|0
1660602300000|2022-08-15 22:25:00|14.35|12.75|14.34|12.74|14.36|12.76|14.33|12.73|0
1660602600000|2022-08-15 22:30:00|14.33|12.73|14.33|12.73|14.33|12.73|14.32|12.72|0
1660602900000|2022-08-15 22:35:00|14.32|12.72|14.32|12.72|14.33|12.73|14.32|12.72|0
1660603200000|2022-08-15 22:40:00|14.31|12.71|14.35|12.75|14.35|12.75|14.31|12.71|0
1660603500000|2022-08-15 22:45:00|14.34|12.74|14.35|12.75|14.36|12.76|14.34|12.74|0
1660603800000|2022-08-15 22:50:00|14.34|12.74|14.37|12.77|14.38|12.78|14.34|12.74|0
1660604100000|2022-08-15 22:55:00|14.36|12.76|14.35|12.75|14.36|12.76|14.35|12.75|0
1660604400000|2022-08-15 23:00:00|14.34|12.74|14.36|12.76|14.38|12.78|14.34|12.74|0
1660604700000|2022-08-15 23:05:00|14.35|12.75|14.34|12.74|14.37|12.77|14.33|12.73|0
1660605000000|2022-08-15 23:10:00|14.33|12.73|14.34|12.74|14.35|12.75|14.33|12.73|0
1660605300000|2022-08-15 23:15:00|14.33|12.73|14.33|12.73|14.34|12.74|14.33|12.73|0
1660605600000|2022-08-15 23:20:00|14.34|12.74|14.34|12.74|14.35|12.75|14.33|12.73|0
1660605900000|2022-08-15 23:25:00|14.35|12.75|14.35|12.75|14.36|12.76|14.35|12.75|0
1660606200000|2022-08-15 23:30:00|14.36|12.76|14.33|12.73|14.36|12.76|14.33|12.73|0
1660606500000|2022-08-15 23:35:00|14.34|12.74|14.35|12.75|14.35|12.75|14.33|12.73|0
1660606800000|2022-08-15 23:40:00|14.34|12.74|14.33|12.73|14.35|12.75|14.32|12.72|0
1660607100000|2022-08-15 23:45:00|14.32|12.72|14.28|12.68|14.34|12.74|14.28|12.68|0
1660607400000|2022-08-15 23:50:00|14.27|12.67|14.23|12.63|14.28|12.68|14.22|12.62|0
1660607700000|2022-08-15 23:55:00|14.24|12.64|14.28|12.68|14.28|12.68|14.22|12.62|0
1660608000000|2022-08-16 00:00:00|14.3|12.7|14.39|12.79|14.45|12.85|14.3|12.7|0
1660608300000|2022-08-16 00:05:00|14.37|12.77|14.36|12.76|14.4|12.8|14.35|12.75|0
1660608600000|2022-08-16 00:10:00|14.37|12.77|14.38|12.78|14.39|12.79|14.34|12.74|0
1660608900000|2022-08-16 00:15:00|14.4|12.8|14.4|12.8|14.44|12.84|14.39|12.79|0
1660609200000|2022-08-16 00:20:00|14.41|12.81|14.42|12.82|14.44|12.84|14.4|12.8|0
1660609500000|2022-08-16 00:25:00|14.41|12.81|14.44|12.84|14.44|12.84|14.39|12.79|0
1660609800000|2022-08-16 00:30:00|14.43|12.83|14.4|12.8|14.44|12.84|14.37|12.77|0
1660610100000|2022-08-16 00:35:00|14.39|12.79|14.38|12.78|14.4|12.8|14.37|12.77|0
1660610400000|2022-08-16 00:40:00|14.37|12.77|14.36|12.76|14.38|12.78|14.34|12.74|0
1660610700000|2022-08-16 00:45:00|14.37|12.77|14.37|12.77|14.38|12.78|14.34|12.74|0
1660611000000|2022-08-16 00:50:00|14.36|12.76|14.36|12.76|14.37|12.77|14.35|12.75|0
1660611300000|2022-08-16 00:55:00|14.35|12.75|14.38|12.78|14.39|12.79|14.35|12.75|0
1660611600000|2022-08-16 01:00:00|14.37|12.77|14.37|12.77|14.37|12.77|14.34|12.74|0
1660611900000|2022-08-16 01:05:00|14.36|12.76|14.37|12.77|14.38|12.78|14.32|12.72|0
1660612200000|2022-08-16 01:10:00|14.36|12.76|14.36|12.76|14.37|12.77|14.34|12.74|0
1660612500000|2022-08-16 01:15:00|14.35|12.75|14.43|12.83|14.43|12.83|14.35|12.75|0
1660612800000|2022-08-16 01:20:00|14.42|12.82|14.53|12.93|14.53|12.93|14.41|12.81|0
1660613100000|2022-08-16 01:25:00|14.52|12.92|14.49|12.89|14.53|12.93|14.49|12.89|0
1660613400000|2022-08-16 01:30:00|14.47|12.87|14.38|12.78|14.5|12.9|14.36|12.76|0
1660613700000|2022-08-16 01:35:00|14.39|12.79|14.38|12.78|14.42|12.82|14.38|12.78|0
1660614000000|2022-08-16 01:40:00|14.37|12.77|14.4|12.8|14.41|12.81|14.35|12.75|0
1660614300000|2022-08-16 01:45:00|14.39|12.79|14.36|12.76|14.39|12.79|14.33|12.73|0
1660614600000|2022-08-16 01:50:00|14.35|12.75|14.35|12.75|14.36|12.76|14.34|12.74|0
1660614900000|2022-08-16 01:55:00|14.34|12.74|14.32|12.72|14.35|12.75|14.31|12.71|0
1660615200000|2022-08-16 02:00:00|14.34|12.74|14.27|12.67|14.35|12.75|14.27|12.67|0
1660615500000|2022-08-16 02:05:00|14.28|12.68|14.23|12.63|14.28|12.68|14.2|12.6|0
1660615800000|2022-08-16 02:10:00|14.22|12.62|14.25|12.65|14.26|12.66|14.22|12.62|0
1660616100000|2022-08-16 02:15:00|14.26|12.66|14.24|12.64|14.26|12.66|14.24|12.64|0
1660616400000|2022-08-16 02:20:00|14.25|12.65|14.27|12.67|14.28|12.68|14.25|12.65|0
1660616700000|2022-08-16 02:25:00|14.26|12.66|14.26|12.66|14.27|12.67|14.24|12.64|0
1660617000000|2022-08-16 02:30:00|14.25|12.65|14.24|12.64|14.26|12.66|14.23|12.63|0
1660617300000|2022-08-16 02:35:00|14.23|12.63|14.29|12.69|14.3|12.7|14.23|12.63|0
1660617600000|2022-08-16 02:40:00|14.28|12.68|14.27|12.67|14.29|12.69|14.26|12.66|0
1660617900000|2022-08-16 02:45:00|14.26|12.66|14.2|12.6|14.27|12.67|14.19|12.59|0
1660618200000|2022-08-16 02:50:00|14.19|12.59|14.14|12.54|14.19|12.59|14.07|12.47|0
1660618500000|2022-08-16 02:55:00|14.15|12.55|14.14|12.54|14.17|12.57|14.14|12.54|0
1660618800000|2022-08-16 03:00:00|14.15|12.55|14.16|12.56|14.17|12.57|14.15|12.55|0
1660619100000|2022-08-16 03:05:00|14.15|12.55|14.15|12.55|14.17|12.57|14.14|12.54|0
1660619400000|2022-08-16 03:10:00|14.16|12.56|14.2|12.6|14.2|12.6|14.16|12.56|0
1660619700000|2022-08-16 03:15:00|14.19|12.59|14.25|12.65|14.25|12.65|14.19|12.59|0
1660620000000|2022-08-16 03:20:00|14.24|12.64|14.22|12.62|14.25|12.65|14.22|12.62|0
1660620300000|2022-08-16 03:25:00|14.23|12.63|14.22|12.62|14.23|12.63|14.21|12.61|0
1660620600000|2022-08-16 03:30:00|14.23|12.63|14.23|12.63|14.23|12.63|14.21|12.61|0
1660620900000|2022-08-16 03:35:00|14.24|12.64|14.26|12.66|14.26|12.66|14.24|12.64|0
1660621200000|2022-08-16 03:40:00|14.27|12.67|14.3|12.7|14.31|12.71|14.23|12.63|0
1660621500000|2022-08-16 03:45:00|14.31|12.71|14.29|12.69|14.31|12.71|14.28|12.68|0
1660621800000|2022-08-16 03:50:00|14.28|12.68|14.26|12.66|14.28|12.68|14.25|12.65|0
1660622100000|2022-08-16 03:55:00|14.27|12.67|14.28|12.68|14.28|12.68|14.26|12.66|0
1660622400000|2022-08-16 04:00:00|14.27|12.67|14.25|12.65|14.28|12.68|14.25|12.65|0
1660622700000|2022-08-16 04:05:00|14.26|12.66|14.28|12.68|14.28|12.68|14.23|12.63|0
1660623000000|2022-08-16 04:10:00|14.27|12.67|14.28|12.68|14.28|12.68|14.27|12.67|0
1660623300000|2022-08-16 04:15:00|14.26|12.66|14.27|12.67|14.27|12.67|14.26|12.66|0
1660623600000|2022-08-16 04:20:00|14.28|12.68|14.28|12.68|14.29|12.69|14.27|12.67|0
1660623900000|2022-08-16 04:25:00|14.27|12.67|14.27|12.67|14.28|12.68|14.26|12.66|0
1660624200000|2022-08-16 04:30:00|14.28|12.68|14.25|12.65|14.28|12.68|14.25|12.65|0
1660624500000|2022-08-16 04:35:00|14.26|12.66|14.24|12.64|14.26|12.66|14.24|12.64|0
1660624800000|2022-08-16 04:40:00|14.23|12.63|14.23|12.63|14.23|12.63|14.23|12.63|0
1660625100000|2022-08-16 04:45:00|14.22|12.62|14.23|12.63|14.23|12.63|14.22|12.62|0
1660625400000|2022-08-16 04:50:00|14.22|12.62|14.21|12.61|14.22|12.62|14.21|12.61|0
1660625700000|2022-08-16 04:55:00|14.22|12.62|14.21|12.61|14.22|12.62|14.19|12.59|0
1660626000000|2022-08-16 05:00:00|14.2|12.6|14.24|12.64|14.24|12.64|14.2|12.6|0
1660626300000|2022-08-16 05:05:00|14.25|12.65|14.27|12.67|14.3|12.7|14.25|12.65|0
1660626600000|2022-08-16 05:10:00|14.28|12.68|14.32|12.72|14.32|12.72|14.28|12.68|0
1660626900000|2022-08-16 05:15:00|14.31|12.71|14.3|12.7|14.34|12.74|14.3|12.7|0
1660627200000|2022-08-16 05:20:00|14.29|12.69|14.34|12.74|14.34|12.74|14.29|12.69|0
1660627500000|2022-08-16 05:25:00|14.33|12.73|14.33|12.73|14.35|12.75|14.31|12.71|0
1660627800000|2022-08-16 05:30:00|14.34|12.74|14.3|12.7|14.34|12.74|14.3|12.7|0
1660628100000|2022-08-16 05:35:00|14.31|12.71|14.29|12.69|14.32|12.72|14.28|12.68|0
1660628400000|2022-08-16 05:40:00|14.28|12.68|14.25|12.65|14.28|12.68|14.25|12.65|0
1660628700000|2022-08-16 05:45:00|14.26|12.66|14.26|12.66|14.27|12.67|14.25|12.65|0
1660629000000|2022-08-16 05:50:00|14.25|12.65|14.23|12.63|14.25|12.65|14.22|12.62|0
1660629300000|2022-08-16 05:55:00|14.22|12.62|14.18|12.58|14.24|12.64|14.16|12.56|0
1660629600000|2022-08-16 06:00:00|14.19|12.59|14.22|12.62|14.25|12.65|14.18|12.58|0
1660629900000|2022-08-16 06:05:00|14.23|12.63|14.26|12.66|14.26|12.66|14.23|12.63|0
1660630200000|2022-08-16 06:10:00|14.27|12.67|14.3|12.7|14.33|12.73|14.27|12.67|0
1660630500000|2022-08-16 06:15:00|14.31|12.71|14.3|12.7|14.32|12.72|14.29|12.69|0
1660630800000|2022-08-16 06:20:00|14.31|12.71|14.14|12.54|14.35|12.75|14.14|12.54|0
1660631100000|2022-08-16 06:25:00|14.15|12.55|14.16|12.56|14.19|12.59|14.14|12.54|0
1660631400000|2022-08-16 06:30:00|14.17|12.57|14.2|12.6|14.23|12.63|14.16|12.56|0
1660631700000|2022-08-16 06:35:00|14.19|12.59|14.19|12.59|14.23|12.63|14.19|12.59|0
1660632000000|2022-08-16 06:40:00|14.2|12.6|14.18|12.58|14.22|12.62|14.17|12.57|0
1660632300000|2022-08-16 06:45:00|14.19|12.59|14.16|12.56|14.2|12.6|14.16|12.56|0
1660632600000|2022-08-16 06:50:00|14.17|12.57|14.17|12.57|14.18|12.58|14.15|12.55|0
1660632900000|2022-08-16 06:55:00|14.16|12.56|14.24|12.64|14.24|12.64|14.16|12.56|0
1660633200000|2022-08-16 07:00:00|14.23|12.63|14.27|12.67|14.34|12.74|14.23|12.63|0
1660633500000|2022-08-16 07:05:00|14.17|12.77|14.26|12.86|14.27|12.87|14.14|12.74|0
1660633800000|2022-08-16 07:10:00|14.27|12.87|14.23|12.83|14.27|12.87|14.22|12.82|0
1660634100000|2022-08-16 07:15:00|14.22|12.82|14.23|12.83|14.27|12.87|14.21|12.81|0
1660634400000|2022-08-16 07:20:00|14.22|12.82|14.2|12.8|14.24|12.84|14.15|12.75|0
1660634700000|2022-08-16 07:25:00|14.19|12.79|14.19|12.79|14.2|12.8|14.17|12.77|0
1660635000000|2022-08-16 07:30:00|14.18|12.78|14.11|12.71|14.19|12.79|14.1|12.7|0
1660635300000|2022-08-16 07:35:00|14.12|12.72|14.16|12.76|14.18|12.78|14.11|12.71|0
1660635600000|2022-08-16 07:40:00|14.17|12.77|14.22|12.82|14.24|12.84|14.17|12.77|0
1660635900000|2022-08-16 07:45:00|14.21|12.81|14.1|12.7|14.21|12.81|14.1|12.7|0
1660636200000|2022-08-16 07:50:00|14.09|12.69|14.06|12.66|14.1|12.7|14.04|12.64|0
1660636500000|2022-08-16 07:55:00|14.05|12.65|13.99|12.59|14.07|12.67|13.98|12.58|0
1660636800000|2022-08-16 08:00:00|13.98|12.58|14|12.6|14.02|12.62|13.97|12.57|0
1660637100000|2022-08-16 08:05:00|14.01|12.61|13.93|12.53|14.06|12.66|13.91|12.51|0
1660637400000|2022-08-16 08:10:00|13.91|12.51|13.93|12.53|13.95|12.55|13.89|12.49|0
1660637700000|2022-08-16 08:15:00|13.94|12.54|13.97|12.57|13.98|12.58|13.92|12.52|0
1660638000000|2022-08-16 08:20:00|13.98|12.58|13.93|12.53|14|12.6|13.93|12.53|0
1660638300000|2022-08-16 08:25:00|13.92|12.52|13.9|12.5|13.93|12.53|13.85|12.45|0
1660638600000|2022-08-16 08:30:00|13.88|12.48|13.89|12.49|13.93|12.53|13.88|12.48|0
1660638900000|2022-08-16 08:35:00|13.91|12.51|13.8|12.4|13.91|12.51|13.79|12.39|0
1660639200000|2022-08-16 08:40:00|13.79|12.39|13.85|12.45|13.86|12.46|13.78|12.38|0
1660639500000|2022-08-16 08:45:00|13.87|12.47|13.92|12.52|13.92|12.52|13.85|12.45|0
1660639800000|2022-08-16 08:50:00|13.91|12.51|13.9|12.5|13.92|12.52|13.85|12.45|0
1660640100000|2022-08-16 08:55:00|13.91|12.51|13.89|12.49|13.92|12.52|13.89|12.49|0
1660640400000|2022-08-16 09:00:00|13.88|12.48|13.98|12.58|13.99|12.59|13.86|12.46|0
1660640700000|2022-08-16 09:05:00|13.97|12.57|14.03|12.63|14.04|12.64|13.94|12.54|0
1660641000000|2022-08-16 09:10:00|14.04|12.64|14.05|12.65|14.07|12.67|14.02|12.62|0
1660641300000|2022-08-16 09:15:00|14.06|12.66|14.04|12.64|14.07|12.67|14|12.6|0
1660641600000|2022-08-16 09:20:00|14.03|12.63|14.04|12.64|14.06|12.66|14.01|12.61|0
1660641900000|2022-08-16 09:25:00|14.03|12.63|14.03|12.63|14.03|12.63|13.97|12.57|0
1660642200000|2022-08-16 09:30:00|14.02|12.62|14.11|12.71|14.13|12.73|14.02|12.62|0
1660642500000|2022-08-16 09:35:00|14.09|12.69|14.08|12.68|14.14|12.74|14.07|12.67|0
1660642800000|2022-08-16 09:40:00|14.07|12.67|14.06|12.66|14.12|12.72|14.05|12.65|0
1660643100000|2022-08-16 09:45:00|14.07|12.67|14.05|12.65|14.07|12.67|14.05|12.65|0
1660643400000|2022-08-16 09:50:00|14.02|12.62|14.03|12.63|14.07|12.67|14.02|12.62|0
1660643700000|2022-08-16 09:55:00|14.02|12.62|14|12.6|14.05|12.65|14|12.6|0
1660644000000|2022-08-16 10:00:00|14.01|12.61|14.02|12.62|14.07|12.67|14.01|12.61|0
1660644300000|2022-08-16 10:05:00|14.01|12.61|14.05|12.65|14.05|12.65|14|12.6|0
1660644600000|2022-08-16 10:10:00|14.06|12.66|14.11|12.71|14.13|12.73|14.04|12.64|0
1660644900000|2022-08-16 10:15:00|14.12|12.72|14.1|12.7|14.15|12.75|14.07|12.67|0
1660645200000|2022-08-16 10:20:00|14.08|12.68|14.02|12.62|14.08|12.68|14.01|12.61|0
1660645500000|2022-08-16 10:25:00|14.01|12.61|14.08|12.68|14.08|12.68|14.01|12.61|0
1660645800000|2022-08-16 10:30:00|14.07|12.67|14.07|12.67|14.1|12.7|14.05|12.65|0
1660646100000|2022-08-16 10:35:00|14.08|12.68|14.1|12.7|14.13|12.73|14.07|12.67|0
1660646400000|2022-08-16 10:40:00|14.09|12.69|14.1|12.7|14.17|12.77|14.09|12.69|0
1660646700000|2022-08-16 10:45:00|14.12|12.72|14.12|12.72|14.13|12.73|14.09|12.69|0
1660647000000|2022-08-16 10:50:00|14.11|12.71|14.08|12.68|14.12|12.72|14.07|12.67|0
1660647300000|2022-08-16 10:55:00|14.07|12.67|14.09|12.69|14.1|12.7|14.05|12.65|0
1660647600000|2022-08-16 11:00:00|14.08|12.68|14.01|12.61|14.14|12.74|14.01|12.61|0
1660647900000|2022-08-16 11:05:00|14.02|12.62|13.95|12.55|14.03|12.63|13.95|12.55|0
1660648200000|2022-08-16 11:10:00|13.96|12.56|13.94|12.54|13.96|12.56|13.92|12.52|0
1660648500000|2022-08-16 11:15:00|13.95|12.55|13.93|12.53|13.96|12.56|13.93|12.53|0
1660648800000|2022-08-16 11:20:00|13.94|12.54|13.93|12.53|13.94|12.54|13.9|12.5|0
1660649100000|2022-08-16 11:25:00|13.95|12.55|13.86|12.46|13.95|12.55|13.86|12.46|0
1660649400000|2022-08-16 11:30:00|13.85|12.45|13.86|12.46|13.89|12.49|13.85|12.45|0
1660649700000|2022-08-16 11:35:00|13.85|12.45|13.84|12.44|13.86|12.46|13.82|12.42|0
1660650000000|2022-08-16 11:40:00|13.85|12.45|13.87|12.47|13.91|12.51|13.85|12.45|0
1660650300000|2022-08-16 11:45:00|13.88|12.48|13.89|12.49|13.9|12.5|13.86|12.46|0
1660650600000|2022-08-16 11:50:00|13.9|12.5|13.86|12.46|13.9|12.5|13.85|12.45|0
1660650900000|2022-08-16 11:55:00|13.85|12.45|13.87|12.47|13.88|12.48|13.84|12.44|0
1660651200000|2022-08-16 12:00:00|13.88|12.48|13.9|12.5|13.93|12.53|13.87|12.47|0
1660651500000|2022-08-16 12:05:00|13.89|12.49|13.89|12.49|13.92|12.52|13.89|12.49|0
1660651800000|2022-08-16 12:10:00|13.87|12.47|13.82|12.42|13.88|12.48|13.79|12.39|0
1660652100000|2022-08-16 12:15:00|13.81|12.41|13.82|12.42|13.83|12.43|13.78|12.38|0
1660652400000|2022-08-16 12:20:00|13.83|12.43|13.89|12.49|13.9|12.5|13.82|12.42|0
1660652700000|2022-08-16 12:25:00|13.88|12.48|13.88|12.48|13.91|12.51|13.88|12.48|0
1660653000000|2022-08-16 12:30:00|13.87|12.47|13.98|12.58|14.03|12.63|13.86|12.46|0
1660653300000|2022-08-16 12:35:00|13.99|12.59|14|12.6|14.01|12.61|13.95|12.55|0
1660653600000|2022-08-16 12:40:00|14.01|12.61|14.01|12.61|14.06|12.66|13.99|12.59|0
1660653900000|2022-08-16 12:45:00|14.02|12.62|14.28|12.88|14.29|12.89|14.01|12.61|0
1660654200000|2022-08-16 12:50:00|14.29|12.89|14.13|12.73|14.3|12.9|14.05|12.65|0
1660654500000|2022-08-16 12:55:00|14.14|12.74|14.07|12.67|14.15|12.75|14.07|12.67|0
1660654800000|2022-08-16 13:00:00|14.08|12.68|14.04|12.64|14.1|12.7|14.03|12.63|0
1660655100000|2022-08-16 13:05:00|14.03|12.63|14.02|12.62|14.09|12.69|14.02|12.62|0
1660655400000|2022-08-16 13:10:00|14.04|12.64|14.04|12.64|14.1|12.7|14.03|12.63|0
1660655700000|2022-08-16 13:15:00|14.03|12.63|14.06|12.66|14.11|12.71|14.01|12.61|0
1660656000000|2022-08-16 13:20:00|14.07|12.67|14.11|12.71|14.14|12.74|14.06|12.66|0
1660656300000|2022-08-16 13:25:00|14.12|12.72|14.11|12.71|14.14|12.74|14.07|12.67|0
1660656600000|2022-08-16 13:30:00|14.1|12.7|13.86|12.46|14.1|12.7|13.79|12.39|0
1660656900000|2022-08-16 13:35:00|13.84|12.44|13.83|12.43|13.92|12.52|13.73|12.33|0
1660657200000|2022-08-16 13:40:00|13.84|12.44|13.9|12.5|13.93|12.53|13.79|12.39|0
1660657500000|2022-08-16 13:45:00|13.91|12.51|14|12.6|14.01|12.61|13.82|12.42|0
1660657800000|2022-08-16 13:50:00|14.02|12.62|13.94|12.54|14.07|12.67|13.91|12.51|0
1660658100000|2022-08-16 13:55:00|13.95|12.55|13.84|12.44|13.96|12.56|13.77|12.37|0
1660658400000|2022-08-16 14:00:00|13.86|12.46|14.01|12.61|14.17|12.77|13.84|12.44|0
1660658700000|2022-08-16 14:05:00|14.02|12.62|13.98|12.58|14.06|12.66|13.92|12.52|0
1660659000000|2022-08-16 14:10:00|13.99|12.59|14.1|12.7|14.1|12.7|13.84|12.44|0
1660659300000|2022-08-16 14:15:00|14.11|12.71|13.83|12.43|14.25|12.85|13.71|12.31|0
1660659600000|2022-08-16 14:20:00|13.84|12.44|13.79|12.39|13.87|12.47|13.73|12.33|0
1660659900000|2022-08-16 14:25:00|13.81|12.41|13.93|12.53|13.96|12.56|13.81|12.41|0
1660660200000|2022-08-16 14:30:00|13.94|12.54|14.2|12.8|14.23|12.83|13.94|12.54|0
1660660500000|2022-08-16 14:35:00|14.21|12.81|14.18|12.78|14.22|12.82|13.76|12.36|0
1660660800000|2022-08-16 14:40:00|14.17|12.77|13.97|12.57|14.21|12.81|13.96|12.56|0
1660661100000|2022-08-16 14:45:00|13.98|12.58|13.92|12.52|14.03|12.63|13.9|12.5|0
1660661400000|2022-08-16 14:50:00|13.93|12.53|13.93|12.53|13.95|12.55|13.85|12.45|0
1660661700000|2022-08-16 14:55:00|13.92|12.52|14.03|12.63|14.07|12.67|13.9|12.5|0
1660662000000|2022-08-16 15:00:00|14.04|12.64|14.03|12.63|14.05|12.65|13.9|12.5|0
1660662300000|2022-08-16 15:05:00|14.04|12.64|13.95|12.55|14.04|12.64|13.86|12.46|0
1660662600000|2022-08-16 15:10:00|13.94|12.54|13.64|12.24|13.94|12.54|13.64|12.24|0
1660662900000|2022-08-16 15:15:00|13.63|12.23|13.74|12.34|14.2|12.8|13.52|12.12|0
1660663200000|2022-08-16 15:20:00|13.73|12.33|13.85|12.45|13.86|12.46|13.73|12.33|0
1660663500000|2022-08-16 15:25:00|13.86|12.46|13.74|12.34|13.88|12.48|13.71|12.31|0
1660663800000|2022-08-16 15:30:00|13.75|12.35|13.68|12.28|13.78|12.38|13.57|12.17|0
1660664100000|2022-08-16 15:35:00|13.69|12.29|13.62|12.22|13.71|12.31|13.61|12.21|0
1660664400000|2022-08-16 15:40:00|13.61|12.21|13.61|12.21|13.68|12.28|13.6|12.2|0
1660664700000|2022-08-16 15:45:00|13.62|12.22|13.69|12.29|13.86|12.46|13.51|12.11|0
1660665000000|2022-08-16 15:50:00|13.68|12.28|13.55|12.15|13.7|12.3|13.55|12.15|0
1660665300000|2022-08-16 15:55:00|13.56|12.16|13.51|12.11|13.6|12.2|13.46|12.06|0
1660665600000|2022-08-16 16:00:00|13.52|12.12|13.57|12.17|13.58|12.18|13.51|12.11|0
1660665900000|2022-08-16 16:05:00|13.55|12.15|13.6|12.2|13.6|12.2|13.52|12.12|0
1660666200000|2022-08-16 16:10:00|13.59|12.19|13.5|12.1|13.59|12.19|13.49|12.09|0
1660666500000|2022-08-16 16:15:00|13.49|12.09|13.42|12.02|13.49|12.09|13.4|12|0
1660666800000|2022-08-16 16:20:00|13.44|12.04|13.47|12.07|13.53|12.13|13.44|12.04|0
1660667100000|2022-08-16 16:25:00|13.48|12.08|13.57|12.17|13.58|12.18|13.47|12.07|0
1660667400000|2022-08-16 16:30:00|13.58|12.18|13.53|12.13|13.58|12.18|13.48|12.08|0
1660667700000|2022-08-16 16:35:00|13.52|12.12|13.55|12.15|13.56|12.16|13.49|12.09|0
1660668000000|2022-08-16 16:40:00|13.56|12.16|13.65|12.25|13.67|12.27|13.53|12.13|0
1660668300000|2022-08-16 16:45:00|13.66|12.26|13.65|12.25|13.68|12.28|13.62|12.22|0
1660668600000|2022-08-16 16:50:00|13.64|12.24|14.33|12.93|14.33|12.93|13.6|12.2|0
1660668900000|2022-08-16 16:55:00|14.32|12.92|14.3|12.9|14.34|12.94|14.28|12.88|0
1660669200000|2022-08-16 17:00:00|14.29|12.89|14.27|12.87|14.35|12.95|14.27|12.87|0
1660669500000|2022-08-16 17:05:00|14.28|12.88|14.15|12.75|14.29|12.89|14.15|12.75|0
1660669800000|2022-08-16 17:10:00|14.16|12.76|14.15|12.75|14.18|12.78|14.12|12.72|0
1660670100000|2022-08-16 17:15:00|14.16|12.76|14.15|12.75|14.16|12.76|14.1|12.7|0
1660670400000|2022-08-16 17:20:00|14.16|12.76|14.08|12.68|14.18|12.78|14.08|12.68|0
1660670700000|2022-08-16 17:25:00|14.07|12.67|14.13|12.73|14.14|12.74|14.07|12.67|0
1660671000000|2022-08-16 17:30:00|14.12|12.72|14.08|12.68|14.15|12.75|14.08|12.68|0
1660671300000|2022-08-16 17:35:00|14.09|12.69|13.96|12.56|14.1|12.7|13.94|12.54|0
1660671600000|2022-08-16 17:40:00|13.95|12.55|13.98|12.58|14|12.6|13.95|12.55|0
1660671900000|2022-08-16 17:45:00|13.97|12.57|13.95|12.55|13.98|12.58|13.94|12.54|0
1660672200000|2022-08-16 17:50:00|13.96|12.56|13.91|12.51|13.96|12.56|13.89|12.49|0
1660672500000|2022-08-16 17:55:00|13.92|12.52|13.89|12.49|13.95|12.55|13.86|12.46|0
1660672800000|2022-08-16 18:00:00|13.9|12.5|13.87|12.47|13.93|12.53|13.8|12.4|0
1660673100000|2022-08-16 18:05:00|13.86|12.46|13.72|12.32|13.86|12.46|13.72|12.32|0
1660673400000|2022-08-16 18:10:00|13.73|12.33|13.72|12.32|13.73|12.33|13.65|12.25|0
1660673700000|2022-08-16 18:15:00|13.71|12.31|14.16|12.76|14.32|12.92|13.67|12.27|0
1660674000000|2022-08-16 18:20:00|14.15|12.75|14.2|12.8|14.22|12.82|14.13|12.73|0
1660674300000|2022-08-16 18:25:00|14.19|12.79|14.27|12.87|14.33|12.93|14.18|12.78|0
1660674600000|2022-08-16 18:30:00|14.28|12.88|14.46|13.06|14.46|13.06|14.27|12.87|0
1660674900000|2022-08-16 18:35:00|14.48|13.08|14.85|13.43|14.87|13.45|14.46|13.06|0
1660675200000|2022-08-16 18:40:00|14.83|13.42|14.98|13.55|15.05|13.62|14.81|13.4|0
1660675500000|2022-08-16 18:45:00|15|13.57|15.96|13.08|16.09|13.88|14.99|13.07|0
1660675800000|2022-08-16 18:50:00|15.95|13.07|15.48|12.67|16.04|13.16|14.86|12.16|0
1660676100000|2022-08-16 18:55:00|15.49|12.68|15.27|12.49|15.49|12.68|15.23|12.46|0
1660676400000|2022-08-16 19:00:00|15.3|12.52|15.52|12.7|15.54|12.72|15.3|12.52|0
1660676700000|2022-08-16 19:05:00|15.51|12.69|15.36|12.57|15.52|12.7|15.28|12.5|0
1660677000000|2022-08-16 19:10:00|15.39|12.59|15.35|12.56|15.46|12.65|15.34|12.55|0
1660677300000|2022-08-16 19:15:00|15.36|12.57|15.27|12.5|15.45|12.64|15.27|12.5|0
1660677600000|2022-08-16 19:20:00|15.28|12.51|15.18|12.42|15.36|12.57|15.17|12.41|0
1660677900000|2022-08-16 19:25:00|15.17|12.41|15.11|12.36|15.21|12.44|15.06|12.32|0
1660678200000|2022-08-16 19:30:00|15.1|12.35|15|12.28|15.12|12.37|14.98|12.25|0
1660678500000|2022-08-16 19:35:00|14.99|12.27|14.38|12.98|15.07|12.99|14.32|12.24|0
1660678800000|2022-08-16 19:40:00|14.37|12.97|14.22|12.82|14.73|13.33|14.22|12.82|0
1660679100000|2022-08-16 19:45:00|14.23|12.83|14.02|12.62|14.23|12.83|13.99|12.59|0
1660679400000|2022-08-16 19:50:00|14|12.6|14.13|12.73|14.15|12.75|13.99|12.59|0
1660679700000|2022-08-16 19:55:00|14.11|12.71|14.22|12.82|14.27|12.87|14.11|12.71|0
1660680000000|2022-08-16 20:00:00|14.23|12.83|14.31|12.91|14.34|12.94|14.23|12.83|0
1660680300000|2022-08-16 20:05:00|14.32|12.92|14.32|12.92|14.32|12.92|14.28|12.88|0
1660680600000|2022-08-16 20:10:00|14.31|12.91|14.35|12.95|14.35|12.95|14.29|12.89|0
1660680900000|2022-08-16 20:15:00|14.46|12.86|14.43|12.83|14.48|12.88|14.42|12.82|0
1660681200000|2022-08-16 20:20:00|14.42|12.82|14.42|12.82|14.43|12.83|14.41|12.81|0
1660681500000|2022-08-16 20:25:00|14.43|12.83|14.45|12.85|14.45|12.85|14.42|12.82|0
1660681800000|2022-08-16 20:30:00|14.44|12.84|14.39|12.79|14.44|12.84|14.39|12.79|0
1660682100000|2022-08-16 20:35:00|14.38|12.78|14.33|12.73|14.38|12.78|14.32|12.72|0
1660682400000|2022-08-16 20:40:00|14.32|12.72|14.32|12.72|14.33|12.73|14.32|12.72|0
1660682700000|2022-08-16 20:45:00|14.31|12.71|14.28|12.68|14.31|12.71|14.27|12.67|0
1660683000000|2022-08-16 20:50:00|14.27|12.67|14.2|12.6|14.27|12.67|14.2|12.6|0
1660683300000|2022-08-16 20:55:00|14.19|12.59|14.2|12.6|14.21|12.61|14.19|12.59|0
1660683600000|2022-08-16 21:00:00|14.21|12.61|14.21|12.61|14.22|12.62|14.21|12.61|0
1660683900000|2022-08-16 21:05:00|14.22|12.62|14.22|12.62|14.22|12.62|14.22|12.62|0
1660684200000|2022-08-16 21:10:00|14.21|12.61|14.22|12.62|14.22|12.62|14.21|12.61|0
1660684500000|2022-08-16 21:15:00|14.23|12.63|14.24|12.64|14.25|12.65|14.22|12.62|0
1660684800000|2022-08-16 21:20:00|14.23|12.63|14.23|12.63|14.23|12.63|14.23|12.63|0
1660685100000|2022-08-16 21:25:00|14.22|12.62|14.22|12.62|14.22|12.62|14.22|12.62|0
1660685700000|2022-08-16 21:35:00|14.21|12.61|14.22|12.62|14.23|12.63|14.21|12.61|0
1660686000000|2022-08-16 21:40:00|14.21|12.61|14.21|12.61|14.21|12.61|14.21|12.61|0
1660687200000|2022-08-16 22:00:00|14.23|12.63|14.32|12.72|14.33|12.73|14.23|12.63|0
1660687500000|2022-08-16 22:05:00|14.31|12.71|14.34|12.74|14.36|12.76|14.31|12.71|0
1660687800000|2022-08-16 22:10:00|14.33|12.73|14.31|12.71|14.34|12.74|14.31|12.71|0
1660688100000|2022-08-16 22:15:00|14.32|12.72|14.35|12.75|14.36|12.76|14.31|12.71|0
1660688400000|2022-08-16 22:20:00|14.34|12.74|14.33|12.73|14.34|12.74|14.3|12.7|0
1660688700000|2022-08-16 22:25:00|14.34|12.74|14.31|12.71|14.35|12.75|14.31|12.71|0
1660689000000|2022-08-16 22:30:00|14.3|12.7|14.32|12.72|14.33|12.73|14.3|12.7|0
1660689300000|2022-08-16 22:35:00|14.33|12.73|14.31|12.71|14.35|12.75|14.31|12.71|0
1660689600000|2022-08-16 22:40:00|14.29|12.69|14.29|12.69|14.32|12.72|14.27|12.67|0
1660689900000|2022-08-16 22:45:00|14.3|12.7|14.33|12.73|14.34|12.74|14.3|12.7|0
1660690200000|2022-08-16 22:50:00|14.32|12.72|14.3|12.7|14.33|12.73|14.3|12.7|0
1660690500000|2022-08-16 22:55:00|14.31|12.71|14.32|12.72|14.32|12.72|14.31|12.71|0
1660690800000|2022-08-16 23:00:00|14.31|12.71|14.32|12.72|14.33|12.73|14.3|12.7|0
1660691100000|2022-08-16 23:05:00|14.33|12.73|14.35|12.75|14.37|12.77|14.33|12.73|0
1660691400000|2022-08-16 23:10:00|14.34|12.74|14.33|12.73|14.34|12.74|14.32|12.72|0
1660691700000|2022-08-16 23:15:00|14.34|12.74|14.36|12.76|14.36|12.76|14.31|12.71|0
1660692000000|2022-08-16 23:20:00|14.34|12.74|14.36|12.76|14.38|12.78|14.34|12.74|0
1660692300000|2022-08-16 23:25:00|14.37|12.77|14.38|12.78|14.39|12.79|14.36|12.76|0
1660692600000|2022-08-16 23:30:00|14.37|12.77|14.38|12.78|14.39|12.79|14.37|12.77|0
1660692900000|2022-08-16 23:35:00|14.39|12.79|14.37|12.77|14.39|12.79|14.36|12.76|0
1660693200000|2022-08-16 23:40:00|14.36|12.76|14.37|12.77|14.38|12.78|14.36|12.76|0
1660693500000|2022-08-16 23:45:00|14.36|12.76|14.33|12.73|14.37|12.77|14.31|12.71|0
1660693800000|2022-08-16 23:50:00|14.32|12.72|14.27|12.67|14.35|12.75|14.27|12.67|0
1660694100000|2022-08-16 23:55:00|14.26|12.66|14.27|12.67|14.27|12.67|14.22|12.62|0
1660694400000|2022-08-17 00:00:00|14.26|12.66|14.3|12.7|14.34|12.74|14.22|12.62|0
1660694700000|2022-08-17 00:05:00|14.29|12.69|14.23|12.63|14.29|12.69|14.23|12.63|0
1660695000000|2022-08-17 00:10:00|14.24|12.64|14.15|12.55|14.24|12.64|14.15|12.55|0
1660695300000|2022-08-17 00:15:00|14.14|12.54|14.1|12.5|14.15|12.55|14.09|12.49|0
1660695600000|2022-08-17 00:20:00|14.09|12.49|14.16|12.56|14.19|12.59|14.08|12.48|0
1660695900000|2022-08-17 00:25:00|14.17|12.57|14.26|12.66|14.26|12.66|14.17|12.57|0
1660696200000|2022-08-17 00:30:00|14.25|12.65|14.21|12.61|14.28|12.68|14.19|12.59|0
1660696500000|2022-08-17 00:35:00|14.2|12.6|14.26|12.66|14.27|12.67|14.2|12.6|0
1660696800000|2022-08-17 00:40:00|14.25|12.65|14.29|12.69|14.29|12.69|14.25|12.65|0
1660697100000|2022-08-17 00:45:00|14.28|12.68|14.24|12.64|14.3|12.7|14.24|12.64|0
1660697400000|2022-08-17 00:50:00|14.23|12.63|14.24|12.64|14.25|12.65|14.23|12.63|0
1660697700000|2022-08-17 00:55:00|14.23|12.63|14.22|12.62|14.24|12.64|14.2|12.6|0
1660698000000|2022-08-17 01:00:00|14.23|12.63|14.3|12.7|14.32|12.72|14.22|12.62|0
1660698300000|2022-08-17 01:05:00|14.29|12.69|14.3|12.7|14.31|12.71|14.29|12.69|0
1660698600000|2022-08-17 01:10:00|14.29|12.69|14.25|12.65|14.3|12.7|14.24|12.64|0
1660698900000|2022-08-17 01:15:00|14.24|12.64|14.26|12.66|14.28|12.68|14.23|12.63|0
1660699200000|2022-08-17 01:20:00|14.27|12.67|14.27|12.67|14.28|12.68|14.25|12.65|0
1660699500000|2022-08-17 01:25:00|14.26|12.66|14.28|12.68|14.31|12.71|14.25|12.65|0
1660699800000|2022-08-17 01:30:00|14.27|12.67|14.26|12.66|14.29|12.69|14.24|12.64|0
1660700100000|2022-08-17 01:35:00|14.25|12.65|14.32|12.72|14.34|12.74|14.25|12.65|0
1660700400000|2022-08-17 01:40:00|14.33|12.73|14.32|12.72|14.33|12.73|14.29|12.69|0
1660700700000|2022-08-17 01:45:00|14.31|12.71|14.31|12.71|14.35|12.75|14.3|12.7|0
1660701000000|2022-08-17 01:50:00|14.3|12.7|14.24|12.64|14.31|12.71|14.24|12.64|0
1660701300000|2022-08-17 01:55:00|14.25|12.65|14.23|12.63|14.27|12.67|14.21|12.61|0
1660701600000|2022-08-17 02:00:00|14.22|12.62|14.24|12.64|14.26|12.66|14.21|12.61|0
1660701900000|2022-08-17 02:05:00|14.25|12.65|14.26|12.66|14.28|12.68|14.23|12.63|0
1660702200000|2022-08-17 02:10:00|14.27|12.67|14.28|12.68|14.3|12.7|14.25|12.65|0
1660702500000|2022-08-17 02:15:00|14.29|12.69|14.25|12.65|14.29|12.69|14.25|12.65|0
1660702800000|2022-08-17 02:20:00|14.26|12.66|14.27|12.67|14.27|12.67|14.23|12.63|0
1660703100000|2022-08-17 02:25:00|14.28|12.68|14.25|12.65|14.29|12.69|14.25|12.65|0
1660703400000|2022-08-17 02:30:00|14.24|12.64|14.19|12.59|14.24|12.64|14.19|12.59|0
1660703700000|2022-08-17 02:35:00|14.18|12.58|14.25|12.65|14.26|12.66|14.17|12.57|0
1660704000000|2022-08-17 02:40:00|14.24|12.64|14.26|12.66|14.26|12.66|14.2|12.6|0
1660704300000|2022-08-17 02:45:00|14.25|12.65|14.23|12.63|14.26|12.66|14.23|12.63|0
1660704600000|2022-08-17 02:50:00|14.24|12.64|14.24|12.64|14.27|12.67|14.24|12.64|0
1660704900000|2022-08-17 02:55:00|14.25|12.65|14.25|12.65|14.26|12.66|14.24|12.64|0
1660705200000|2022-08-17 03:00:00|14.24|12.64|14.26|12.66|14.26|12.66|14.22|12.62|0
1660705500000|2022-08-17 03:05:00|14.25|12.65|14.23|12.63|14.26|12.66|14.23|12.63|0
1660705800000|2022-08-17 03:10:00|14.22|12.62|14.21|12.61|14.24|12.64|14.21|12.61|0
1660706100000|2022-08-17 03:15:00|14.22|12.62|14.24|12.64|14.24|12.64|14.21|12.61|0
1660706400000|2022-08-17 03:20:00|14.23|12.63|14.25|12.65|14.25|12.65|14.22|12.62|0
1660706700000|2022-08-17 03:25:00|14.24|12.64|14.22|12.62|14.25|12.65|14.21|12.61|0
1660707000000|2022-08-17 03:30:00|14.21|12.61|14.24|12.64|14.25|12.65|14.21|12.61|0
1660707300000|2022-08-17 03:35:00|14.25|12.65|14.24|12.64|14.28|12.68|14.24|12.64|0
1660707600000|2022-08-17 03:40:00|14.23|12.63|14.24|12.64|14.25|12.65|14.23|12.63|0
1660707900000|2022-08-17 03:45:00|14.25|12.65|14.25|12.65|14.26|12.66|14.24|12.64|0
1660708200000|2022-08-17 03:50:00|14.26|12.66|14.22|12.62|14.26|12.66|14.22|12.62|0
1660708500000|2022-08-17 03:55:00|14.21|12.61|14.21|12.61|14.24|12.64|14.21|12.61|0
1660708800000|2022-08-17 04:00:00|14.2|12.6|14.18|12.58|14.2|12.6|14.18|12.58|0
1660709100000|2022-08-17 04:05:00|14.17|12.57|14.18|12.58|14.18|12.58|14.17|12.57|0
1660709400000|2022-08-17 04:10:00|14.17|12.57|14.17|12.57|14.18|12.58|14.17|12.57|0
1660709700000|2022-08-17 04:15:00|14.18|12.58|14.18|12.58|14.18|12.58|14.17|12.57|0
1660710000000|2022-08-17 04:20:00|14.19|12.59|14.18|12.58|14.2|12.6|14.18|12.58|0
1660710300000|2022-08-17 04:25:00|14.17|12.57|14.15|12.55|14.17|12.57|14.15|12.55|0
1660710600000|2022-08-17 04:30:00|14.14|12.54|14.12|12.52|14.14|12.54|14.12|12.52|0
1660710900000|2022-08-17 04:35:00|14.11|12.51|14.13|12.53|14.13|12.53|14.1|12.5|0
1660711200000|2022-08-17 04:40:00|14.12|12.52|14.08|12.48|14.12|12.52|14.08|12.48|0
1660711500000|2022-08-17 04:45:00|14.09|12.49|14.11|12.51|14.11|12.51|14.09|12.49|0
1660711800000|2022-08-17 04:50:00|14.1|12.5|14.1|12.5|14.11|12.51|14.09|12.49|0
1660712100000|2022-08-17 04:55:00|14.09|12.49|14.09|12.49|14.09|12.49|14.07|12.47|0
1660712400000|2022-08-17 05:00:00|14.07|12.47|14.01|12.41|14.07|12.47|14.01|12.41|0
1660712700000|2022-08-17 05:05:00|14|12.4|14.04|12.44|14.05|12.45|14|12.4|0
1660713000000|2022-08-17 05:10:00|14.03|12.43|14.02|12.42|14.04|12.44|14|12.4|0
1660713300000|2022-08-17 05:15:00|14.03|12.43|14.01|12.41|14.03|12.43|14.01|12.41|0
1660713600000|2022-08-17 05:20:00|14.02|12.42|14.02|12.42|14.02|12.42|13.99|12.39|0
1660713900000|2022-08-17 05:25:00|14.01|12.41|14.05|12.45|14.06|12.46|14.01|12.41|0
1660714200000|2022-08-17 05:30:00|14.04|12.44|14.03|12.43|14.07|12.47|14.03|12.43|0
1660714500000|2022-08-17 05:35:00|14.04|12.44|14.06|12.46|14.06|12.46|14.01|12.41|0
1660714800000|2022-08-17 05:40:00|14.05|12.45|14.06|12.46|14.07|12.47|14.05|12.45|0
1660715100000|2022-08-17 05:45:00|14.07|12.47|14.08|12.48|14.11|12.51|14.05|12.45|0
1660715400000|2022-08-17 05:50:00|14.09|12.49|14.05|12.45|14.09|12.49|14.04|12.44|0
1660715700000|2022-08-17 05:55:00|14.04|12.44|13.96|12.36|14.04|12.44|13.94|12.34|0
1660716000000|2022-08-17 06:00:00|13.97|12.37|14.02|12.42|14.03|12.43|13.96|12.36|0
1660716300000|2022-08-17 06:05:00|14.01|12.41|14.1|12.5|14.1|12.5|14.01|12.41|0
1660716600000|2022-08-17 06:10:00|14.09|12.49|14.14|12.54|14.17|12.57|14.09|12.49|0
1660716900000|2022-08-17 06:15:00|14.15|12.55|14.2|12.6|14.23|12.63|14.12|12.52|0
1660717200000|2022-08-17 06:20:00|14.21|12.61|14.18|12.58|14.21|12.61|14.17|12.57|0
1660717500000|2022-08-17 06:25:00|14.17|12.57|14.16|12.56|14.18|12.58|14.12|12.52|0
1660717800000|2022-08-17 06:30:00|14.17|12.57|14.2|12.6|14.21|12.61|14.15|12.55|0
1660718100000|2022-08-17 06:35:00|14.19|12.59|14.28|12.68|14.29|12.69|14.19|12.59|0
1660718400000|2022-08-17 06:40:00|14.27|12.67|14.23|12.63|14.29|12.69|14.23|12.63|0
1660718700000|2022-08-17 06:45:00|14.24|12.64|14.27|12.67|14.29|12.69|14.23|12.63|0
1660719000000|2022-08-17 06:50:00|14.26|12.66|14.25|12.65|14.27|12.67|14.23|12.63|0
1660719300000|2022-08-17 06:55:00|14.26|12.66|14.27|12.67|14.27|12.67|14.24|12.64|0
1660719600000|2022-08-17 07:00:00|14.26|12.66|14.31|12.71|14.31|12.71|14.23|12.63|0
1660719900000|2022-08-17 07:05:00|14.2|12.8|14.23|12.83|14.28|12.88|14.2|12.8|0
1660720200000|2022-08-17 07:10:00|14.24|12.84|14.27|12.87|14.29|12.89|14.23|12.83|0
1660720500000|2022-08-17 07:15:00|14.29|12.89|14.31|12.91|14.31|12.91|14.24|12.84|0
1660720800000|2022-08-17 07:20:00|14.32|12.92|14.24|12.84|14.32|12.92|14.21|12.81|0
1660721100000|2022-08-17 07:25:00|14.23|12.83|14.15|12.75|14.28|12.88|14.15|12.75|0
1660721400000|2022-08-17 07:30:00|14.16|12.76|14.23|12.83|14.25|12.85|14.15|12.75|0
1660721700000|2022-08-17 07:35:00|14.22|12.82|14.3|12.9|14.3|12.9|14.19|12.79|0
1660722000000|2022-08-17 07:40:00|14.32|12.92|14.38|12.98|14.38|12.98|14.31|12.91|0
1660722300000|2022-08-17 07:45:00|14.39|12.99|14.41|13.01|14.42|13.02|14.32|12.92|0
1660722600000|2022-08-17 07:50:00|14.4|13|14.4|13|14.42|13.02|14.35|12.95|0
1660722900000|2022-08-17 07:55:00|14.41|13.01|14.41|13.01|14.42|13.02|14.37|12.97|0
1660723200000|2022-08-17 08:00:00|14.42|13.02|14.46|13.06|14.54|13.14|14.42|13.02|0
1660723500000|2022-08-17 08:05:00|14.47|13.07|14.48|13.08|14.51|13.11|14.45|13.05|0
1660723800000|2022-08-17 08:10:00|14.5|13.1|14.38|12.98|14.54|13.14|14.37|12.97|0
1660724100000|2022-08-17 08:15:00|14.4|13|14.47|13.07|14.47|13.07|14.37|12.97|0
1660724400000|2022-08-17 08:20:00|14.46|13.06|14.42|13.02|14.52|13.12|14.42|13.02|0
1660724700000|2022-08-17 08:25:00|14.43|13.03|14.53|13.13|14.53|13.13|14.43|13.03|0
1660725000000|2022-08-17 08:30:00|14.55|13.15|14.54|13.14|14.56|13.16|14.52|13.12|0
1660725300000|2022-08-17 08:35:00|14.55|13.15|14.57|13.17|14.61|13.21|14.54|13.14|0
1660725600000|2022-08-17 08:40:00|14.56|13.16|14.58|13.18|14.59|13.19|14.52|13.12|0
1660725900000|2022-08-17 08:45:00|14.57|13.17|14.64|13.24|14.64|13.24|14.55|13.15|0
1660726200000|2022-08-17 08:50:00|14.63|13.23|14.56|13.16|14.63|13.23|14.55|13.15|0
1660726500000|2022-08-17 08:55:00|14.55|13.15|14.62|13.22|14.64|13.24|14.55|13.15|0
1660726800000|2022-08-17 09:00:00|14.64|13.24|14.58|13.18|14.64|13.24|14.54|13.14|0
1660727100000|2022-08-17 09:05:00|14.56|13.16|14.56|13.16|14.58|13.18|14.52|13.12|0
1660727400000|2022-08-17 09:10:00|14.57|13.17|14.6|13.2|14.61|13.21|14.56|13.16|0
1660727700000|2022-08-17 09:15:00|14.59|13.19|14.63|13.23|14.64|13.24|14.59|13.19|0
1660728000000|2022-08-17 09:20:00|14.64|13.24|14.62|13.22|14.65|13.25|14.6|13.2|0
1660728300000|2022-08-17 09:25:00|14.61|13.21|14.56|13.16|14.62|13.22|14.53|13.13|0
1660728600000|2022-08-17 09:30:00|14.58|13.18|14.65|13.25|14.67|13.27|14.55|13.15|0
1660728900000|2022-08-17 09:35:00|14.66|13.26|14.64|13.24|14.69|13.29|14.62|13.22|0
1660729200000|2022-08-17 09:40:00|14.65|13.25|14.67|13.27|14.68|13.28|14.6|13.2|0
1660729500000|2022-08-17 09:45:00|14.68|13.28|14.75|13.34|14.75|13.34|14.66|13.26|0
1660729800000|2022-08-17 09:50:00|14.76|13.35|14.83|13.42|14.86|13.45|14.75|13.34|0
1660730100000|2022-08-17 09:55:00|14.84|13.43|14.81|13.4|14.87|13.45|14.8|13.39|0
1660730400000|2022-08-17 10:00:00|14.83|13.42|14.48|13.08|14.89|13.47|14.01|12.61|0
1660730700000|2022-08-17 10:05:00|14.47|13.07|14.5|13.1|14.5|13.1|14.46|13.06|0
1660731000000|2022-08-17 10:10:00|14.51|13.11|14.53|13.13|14.55|13.15|14.48|13.08|0
1660731300000|2022-08-17 10:15:00|14.51|13.11|14.6|13.2|14.61|13.21|14.51|13.11|0
1660731600000|2022-08-17 10:20:00|14.59|13.19|14.62|13.22|14.62|13.22|14.55|13.15|0
1660731900000|2022-08-17 10:25:00|14.63|13.23|14.59|13.19|14.69|13.29|14.59|13.19|0
1660732200000|2022-08-17 10:30:00|14.6|13.2|14.59|13.19|14.77|13.37|14.58|13.18|0
1660732500000|2022-08-17 10:35:00|14.58|13.18|14.61|13.21|14.64|13.24|14.58|13.18|0
1660732800000|2022-08-17 10:40:00|14.62|13.22|14.72|13.31|14.75|13.35|14.62|13.22|0
1660733100000|2022-08-17 10:45:00|14.73|13.32|14.75|13.35|14.79|13.38|14.7|13.3|0
1660733400000|2022-08-17 10:50:00|14.74|13.34|14.73|13.33|14.75|13.35|14.71|13.31|0
1660733700000|2022-08-17 10:55:00|14.72|13.32|14.66|13.26|14.77|13.36|14.65|13.25|0
1660734000000|2022-08-17 11:00:00|14.64|13.24|14.7|13.3|14.73|13.33|14.6|13.2|0
1660734300000|2022-08-17 11:05:00|14.69|13.29|14.77|13.36|14.79|13.38|14.67|13.27|0
1660734600000|2022-08-17 11:10:00|14.76|13.35|14.8|13.39|14.8|13.39|14.71|13.31|0
1660734900000|2022-08-17 11:15:00|14.82|13.41|15.11|13.67|15.19|13.75|14.78|13.37|0
1660735200000|2022-08-17 11:20:00|15.12|13.68|15.04|13.61|15.15|13.7|15.01|13.58|0
1660735500000|2022-08-17 11:25:00|15.05|13.62|15.11|13.68|15.14|13.7|15.03|13.6|0
1660735800000|2022-08-17 11:30:00|15.12|13.69|15.12|13.68|15.26|13.81|15.11|13.67|0
1660736100000|2022-08-17 11:35:00|15.13|13.69|15.16|13.72|15.22|13.77|15.09|13.66|0
1660736400000|2022-08-17 11:40:00|15.17|13.73|15.19|13.74|15.22|13.77|15.14|13.7|0
1660736700000|2022-08-17 11:45:00|15.18|13.75|15.7|14.21|15.73|14.23|14.78|13.37|0
1660737000000|2022-08-17 11:50:00|15.71|14.22|15.66|14.17|15.74|14.24|15.66|14.17|0
1660737300000|2022-08-17 11:55:00|15.65|14.16|15.65|14.16|15.69|14.2|15.63|14.14|0
1660737600000|2022-08-17 12:00:00|15.64|14.15|15.57|14.09|15.65|14.16|15.53|14.05|0
1660737900000|2022-08-17 12:05:00|15.58|14.1|15.57|14.09|15.62|14.13|15.54|14.06|0
1660738200000|2022-08-17 12:10:00|15.56|14.08|15.59|14.1|15.63|14.14|15.49|14.02|0
1660738500000|2022-08-17 12:15:00|15.6|14.11|15.53|14.05|15.62|14.13|15.53|14.05|0
1660738800000|2022-08-17 12:20:00|15.52|14.04|15.66|14.17|15.69|14.2|15.51|14.03|0
1660739100000|2022-08-17 12:25:00|15.67|14.18|15.67|14.18|15.72|14.23|15.64|14.15|0
1660739400000|2022-08-17 12:30:00|15.85|14.34|15.77|14.26|15.9|14.39|15.59|14.11|0
1660739700000|2022-08-17 12:35:00|15.76|14.27|15.61|14.12|15.77|14.27|15.57|14.09|0
1660740000000|2022-08-17 12:40:00|15.6|14.11|15.61|14.12|15.65|14.16|15.52|14.04|0
1660740300000|2022-08-17 12:45:00|15.62|14.13|15.59|14.1|15.7|14.2|15.56|14.08|0
1660740600000|2022-08-17 12:50:00|15.6|14.11|16.02|14.49|16.02|14.49|15.52|14.04|0
1660740900000|2022-08-17 12:55:00|16.03|14.5|16|14.47|16.06|14.53|15.95|14.43|0
1660741200000|2022-08-17 13:00:00|15.99|14.46|16.03|14.5|16.11|14.57|15.95|14.43|0
1660741500000|2022-08-17 13:05:00|16.02|14.49|15.86|14.35|16.03|14.5|15.84|14.33|0
1660741800000|2022-08-17 13:10:00|15.85|14.34|15.98|14.45|16.04|14.51|15.84|14.33|0
1660742100000|2022-08-17 13:15:00|15.99|14.46|15.97|14.45|16.05|14.53|15.92|14.41|0
1660742400000|2022-08-17 13:20:00|15.96|14.44|15.85|14.34|15.98|14.46|15.84|14.33|0
1660742700000|2022-08-17 13:25:00|15.87|14.36|16.03|14.5|16.03|14.5|15.87|14.36|0
1660743000000|2022-08-17 13:30:00|15.99|14.47|15.32|13.86|16|14.48|15.25|13.8|0
1660743300000|2022-08-17 13:35:00|15.37|13.9|15.28|13.82|15.37|13.9|15.05|13.62|0
1660743600000|2022-08-17 13:40:00|15.29|13.83|15.42|13.96|15.55|14.07|15.29|13.83|0
1660743900000|2022-08-17 13:45:00|15.41|13.95|15.78|14.27|15.82|14.31|15.18|13.74|0
1660744200000|2022-08-17 13:50:00|15.79|14.28|15.71|14.21|15.93|14.42|15.64|14.15|0
1660744500000|2022-08-17 13:55:00|15.7|14.2|15.61|14.12|15.73|14.23|15.56|14.08|0
1660744800000|2022-08-17 14:00:00|15.64|14.15|15.63|14.14|15.78|14.28|15.61|14.12|0
1660745100000|2022-08-17 14:05:00|15.6|14.11|15.66|14.17|15.68|14.19|15.4|13.93|0
1660745400000|2022-08-17 14:10:00|15.68|14.19|15.89|14.38|15.94|14.42|15.6|14.12|0
1660745700000|2022-08-17 14:15:00|15.9|14.39|15.64|14.15|16.01|14.48|15.57|14.08|0
1660746000000|2022-08-17 14:20:00|15.63|14.14|15.09|13.65|15.64|14.15|14.98|13.55|0
1660746300000|2022-08-17 14:25:00|15.07|13.64|15.04|13.61|15.09|13.65|14.99|13.56|0
1660746600000|2022-08-17 14:30:00|15.06|13.63|15.08|13.64|15.16|13.71|14.99|13.57|0
1660746900000|2022-08-17 14:35:00|15.06|13.63|15.24|13.79|15.4|13.93|15.06|13.63|0
1660747200000|2022-08-17 14:40:00|15.25|13.8|15.52|14.04|15.55|14.07|15.06|13.62|0
1660747500000|2022-08-17 14:45:00|15.51|14.03|15.52|14.05|15.53|14.06|15.38|13.91|0
1660747800000|2022-08-17 14:50:00|15.53|14.06|15.89|14.38|15.92|14.4|15.52|14.05|0
1660748100000|2022-08-17 14:55:00|15.9|14.39|15.89|14.38|15.93|14.41|15.8|14.29|0
1660748400000|2022-08-17 15:00:00|15.87|14.36|15.77|14.27|15.87|14.36|15.72|14.22|0
1660748700000|2022-08-17 15:05:00|15.78|14.28|15.63|14.14|15.9|14.38|15.6|14.12|0
1660749000000|2022-08-17 15:10:00|15.64|14.15|15.65|14.16|15.67|14.18|15.49|14.02|0
1660749300000|2022-08-17 15:15:00|15.64|14.15|15.54|14.06|15.77|14.27|15.52|14.04|0
1660749600000|2022-08-17 15:20:00|15.53|14.05|15.43|13.96|15.57|14.09|15.39|13.93|0
1660749900000|2022-08-17 15:25:00|15.39|13.93|15.44|13.97|15.55|14.07|15.39|13.93|0
1660750200000|2022-08-17 15:30:00|15.43|13.96|15.34|13.88|15.51|14.03|15.24|13.79|0
1660750500000|2022-08-17 15:35:00|15.35|13.87|15.46|13.99|15.49|14.02|15.31|13.85|0
1660750800000|2022-08-17 15:40:00|15.45|13.98|15.9|14.39|15.96|14.44|15.42|13.95|0
1660751100000|2022-08-17 15:45:00|15.91|14.4|15.99|14.47|16.07|14.54|15.88|14.37|0
1660751400000|2022-08-17 15:50:00|16|14.48|15.9|14.39|16.02|14.5|15.88|14.37|0
1660751700000|2022-08-17 15:55:00|15.89|14.38|15.94|14.42|15.96|14.44|15.85|14.34|0
1660752000000|2022-08-17 16:00:00|15.92|14.4|15.76|14.26|15.94|14.42|15.75|14.25|0
1660752300000|2022-08-17 16:05:00|15.75|14.25|15.53|14.05|15.75|14.25|15.48|14.01|0
1660752600000|2022-08-17 16:10:00|15.54|14.06|15.54|14.06|15.59|14.11|15.51|14.04|0
1660752900000|2022-08-17 16:15:00|15.53|14.05|15.42|13.95|15.54|14.06|15.41|13.95|0
1660753200000|2022-08-17 16:20:00|15.43|13.96|15.27|13.81|15.47|14|15.26|13.8|0
1660753500000|2022-08-17 16:25:00|15.25|13.79|15.18|13.73|15.32|13.86|15.18|13.73|0
1660753800000|2022-08-17 16:30:00|15.19|13.74|15.2|13.75|15.25|13.8|15.18|13.73|0
1660754100000|2022-08-17 16:35:00|15.21|13.76|15.04|13.61|15.22|13.77|14.95|13.52|0
1660754400000|2022-08-17 16:40:00|15.05|13.62|15.02|13.59|15.11|13.67|14.98|13.56|0
1660754700000|2022-08-17 16:45:00|15.03|13.6|15.06|13.62|15.07|13.63|14.96|13.54|0
1660755000000|2022-08-17 16:50:00|15.05|13.63|15.09|13.65|15.13|13.68|15.03|13.6|0
1660755300000|2022-08-17 16:55:00|15.08|13.64|15.07|13.63|15.12|13.68|15.03|13.6|0
1660755600000|2022-08-17 17:00:00|15.08|13.65|15.08|13.65|15.23|13.78|15.06|13.62|0
1660755900000|2022-08-17 17:05:00|15.09|13.66|15.51|14.03|15.64|14.15|15|13.57|0
1660756200000|2022-08-17 17:10:00|15.5|14.02|15.39|13.92|15.5|14.02|15.35|13.89|0
1660756500000|2022-08-17 17:15:00|15.37|13.91|15.49|14.02|15.5|14.03|15.3|13.84|0
1660756800000|2022-08-17 17:20:00|15.48|14.01|15.45|13.98|15.48|14.01|15.35|13.89|0
1660757100000|2022-08-17 17:25:00|15.44|13.97|15.26|13.81|15.45|13.98|15.24|13.79|0
1660757400000|2022-08-17 17:30:00|15.27|13.82|15.33|13.87|15.4|13.94|15.17|13.73|0
1660757700000|2022-08-17 17:35:00|15.32|13.86|15.31|13.85|15.39|13.93|15.3|13.84|0
1660758000000|2022-08-17 17:40:00|15.32|13.86|15.33|13.87|15.33|13.87|15.23|13.78|0
1660758300000|2022-08-17 17:45:00|15.32|13.86|15.29|13.84|15.36|13.9|15.28|13.83|0
1660758600000|2022-08-17 17:50:00|15.3|13.85|15.3|13.84|15.3|13.85|15.21|13.76|0
1660758900000|2022-08-17 17:55:00|15.31|13.85|15.33|13.87|15.38|13.91|15.27|13.82|0
1660759200000|2022-08-17 18:00:00|15.34|13.88|15|13.57|15.43|13.96|14.67|13.27|0
1660759500000|2022-08-17 18:05:00|15.01|13.58|14.92|13.5|15.52|14.04|14.8|13.39|0
1660759800000|2022-08-17 18:10:00|14.99|13.56|14.68|13.28|15.06|13.63|14.68|13.28|0
1660760100000|2022-08-17 18:15:00|14.62|13.22|14.79|13.39|14.91|13.49|14.54|13.14|0
1660760400000|2022-08-17 18:20:00|14.81|13.4|14.93|13.51|15.11|13.68|14.78|13.37|0
1660760700000|2022-08-17 18:25:00|14.94|13.5|14.73|13.32|15.03|13.6|14.7|13.3|0
1660761000000|2022-08-17 18:30:00|14.71|13.31|14.62|13.22|14.81|13.4|14.58|13.18|0
1660761300000|2022-08-17 18:35:00|14.6|13.2|14.42|13.02|14.6|13.2|14.4|13|0
1660761600000|2022-08-17 18:40:00|14.43|13.03|14.81|13.4|14.81|13.4|14.43|13.03|0
1660761900000|2022-08-17 18:45:00|14.82|13.41|14.82|13.41|14.93|13.51|14.73|13.33|0
1660762200000|2022-08-17 18:50:00|14.81|13.4|14.93|13.51|14.98|13.55|14.77|13.36|0
1660762500000|2022-08-17 18:55:00|14.94|13.52|15.02|13.59|15.03|13.6|14.82|13.41|0
1660762800000|2022-08-17 19:00:00|15.04|13.61|14.84|13.43|15.07|13.63|14.83|13.42|0
1660763100000|2022-08-17 19:05:00|14.85|13.44|15.03|13.6|15.06|13.62|14.74|13.33|0
1660763400000|2022-08-17 19:10:00|15.02|13.59|15.37|13.91|15.56|14.08|14.98|13.55|0
1660763700000|2022-08-17 19:15:00|15.34|13.88|16.16|13.28|16.16|14.01|15.33|13.19|0
1660764000000|2022-08-17 19:20:00|16.17|13.29|16.01|13.13|16.26|13.38|15.99|13.11|0
1660764300000|2022-08-17 19:25:00|16|13.12|15.98|13.1|16.12|13.24|15.89|13.01|0
1660764600000|2022-08-17 19:30:00|16.01|13.13|16.08|13.2|16.15|13.27|15.99|13.11|0
1660764900000|2022-08-17 19:35:00|16.09|13.21|16.04|13.16|16.1|13.22|15.95|13.07|0
1660765200000|2022-08-17 19:40:00|16.03|13.15|15.97|13.09|16.06|13.18|15.93|13.05|0
1660765500000|2022-08-17 19:45:00|15.99|13.11|16.18|13.3|16.2|13.32|15.99|13.11|0
1660765800000|2022-08-17 19:50:00|16.13|13.25|16.08|13.2|16.33|13.45|16.07|13.19|0
1660766100000|2022-08-17 19:55:00|16.11|13.23|15.45|13.98|16.18|14.07|15.29|13.21|0
1660766400000|2022-08-17 20:00:00|15.42|13.95|15.38|13.91|15.48|14|15.36|13.9|0
1660766700000|2022-08-17 20:05:00|15.39|13.92|15.33|13.87|15.41|13.94|15.33|13.87|0
1660767000000|2022-08-17 20:10:00|15.34|13.88|15.3|13.84|15.35|13.89|15.28|13.83|0
1660767300000|2022-08-17 20:15:00|15.38|13.78|15.39|13.79|15.42|13.82|15.38|13.78|0
1660767600000|2022-08-17 20:20:00|15.4|13.8|15.4|13.8|15.4|13.8|15.39|13.79|0
1660767900000|2022-08-17 20:25:00|15.39|13.79|15.39|13.79|15.39|13.79|15.39|13.79|0
1660768200000|2022-08-17 20:30:00|15.38|13.78|15.38|13.78|15.38|13.78|15.36|13.76|0
1660768500000|2022-08-17 20:35:00|15.37|13.77|15.37|13.77|15.38|13.78|15.37|13.77|0
1660768800000|2022-08-17 20:40:00|15.38|13.78|15.36|13.76|15.38|13.78|15.35|13.75|0
1660769100000|2022-08-17 20:45:00|15.35|13.75|15.36|13.76|15.36|13.76|15.35|13.75|0
1660769400000|2022-08-17 20:50:00|15.35|13.75|15.39|13.79|15.39|13.79|15.35|13.75|0
1660769700000|2022-08-17 20:55:00|15.37|13.77|15.26|13.66|15.39|13.79|15.24|13.64|0
1660770000000|2022-08-17 21:00:00|15.27|13.67|15.27|13.67|15.28|13.68|15.26|13.66|0
1660770300000|2022-08-17 21:05:00|15.29|13.69|15.29|13.69|15.29|13.69|15.26|13.66|0
1660770600000|2022-08-17 21:10:00|15.28|13.68|15.29|13.69|15.29|13.69|15.28|13.68|0
1660770900000|2022-08-17 21:15:00|15.28|13.68|15.28|13.68|15.28|13.68|15.28|13.68|0
1660771200000|2022-08-17 21:20:00|15.29|13.69|15.28|13.68|15.29|13.69|15.28|13.68|0
1660771500000|2022-08-17 21:25:00|15.29|13.69|15.28|13.68|15.29|13.69|15.28|13.68|0
1660771800000|2022-08-17 21:30:00|15.27|13.67|15.27|13.67|15.27|13.67|15.27|13.67|0
1660772100000|2022-08-17 21:35:00|15.28|13.68|15.28|13.68|15.29|13.69|15.28|13.68|0
1660772400000|2022-08-17 21:40:00|15.29|13.69|15.3|13.7|15.31|13.71|15.29|13.69|0
1660772700000|2022-08-17 21:45:00|15.31|13.71|15.31|13.71|15.31|13.71|15.31|13.71|0
1660773000000|2022-08-17 21:50:00|15.3|13.7|15.3|13.7|15.31|13.71|15.3|13.7|0
1660773300000|2022-08-17 21:55:00|15.31|13.71|15.31|13.71|15.31|13.71|15.31|13.71|0
1660773600000|2022-08-17 22:00:00|15.32|13.72|15.46|13.86|15.48|13.88|15.32|13.72|0
1660773900000|2022-08-17 22:05:00|15.45|13.85|15.44|13.84|15.48|13.88|15.43|13.83|0
1660774200000|2022-08-17 22:10:00|15.43|13.83|15.45|13.85|15.45|13.85|15.39|13.79|0
1660774500000|2022-08-17 22:15:00|15.44|13.84|15.44|13.84|15.45|13.85|15.42|13.82|0
1660774800000|2022-08-17 22:20:00|15.43|13.83|15.41|13.81|15.45|13.85|15.41|13.81|0
1660775100000|2022-08-17 22:25:00|15.42|13.82|15.41|13.81|15.44|13.84|15.4|13.8|0
1660775400000|2022-08-17 22:30:00|15.4|13.8|15.43|13.83|15.43|13.83|15.4|13.8|0
1660775700000|2022-08-17 22:35:00|15.44|13.84|15.49|13.89|15.49|13.89|15.44|13.84|0
1660776000000|2022-08-17 22:40:00|15.51|13.91|15.54|13.94|15.55|13.95|15.51|13.91|0
1660776300000|2022-08-17 22:45:00|15.53|13.93|15.56|13.96|15.56|13.96|15.52|13.92|0
1660776600000|2022-08-17 22:50:00|15.57|13.97|15.54|13.94|15.59|13.99|15.54|13.94|0
1660776900000|2022-08-17 22:55:00|15.55|13.95|15.55|13.95|15.56|13.96|15.54|13.94|0
1660777200000|2022-08-17 23:00:00|15.56|13.96|15.58|13.98|15.61|14.01|15.55|13.95|0
1660777500000|2022-08-17 23:05:00|15.59|13.99|15.6|14|15.62|14.02|15.59|13.99|0
1660777800000|2022-08-17 23:10:00|15.61|14.01|15.62|14.02|15.62|14.02|15.6|14|0
1660778100000|2022-08-17 23:15:00|15.61|14.01|15.71|14.11|15.71|14.11|15.61|14.01|0
1660778400000|2022-08-17 23:20:00|15.7|14.1|15.68|14.08|15.7|14.1|15.62|14.02|0
1660778700000|2022-08-17 23:25:00|15.69|14.09|15.68|14.08|15.7|14.1|15.66|14.06|0
1660779000000|2022-08-17 23:30:00|15.69|14.09|15.72|14.12|15.72|14.12|15.66|14.06|0
1660779300000|2022-08-17 23:35:00|15.71|14.11|15.71|14.11|15.72|14.12|15.68|14.08|0
1660779600000|2022-08-17 23:40:00|15.7|14.1|15.64|14.04|15.71|14.11|15.64|14.04|0
1660779900000|2022-08-17 23:45:00|15.63|14.03|15.63|14.03|15.64|14.04|15.6|14|0
1660780200000|2022-08-17 23:50:00|15.62|14.02|15.67|14.07|15.73|14.13|15.61|14.01|0
1660780500000|2022-08-17 23:55:00|15.66|14.06|15.65|14.05|15.67|14.07|15.61|14.01|0
1660780800000|2022-08-18 00:00:00|15.67|14.07|15.71|14.11|15.72|14.12|15.64|14.04|0
1660781100000|2022-08-18 00:05:00|15.7|14.1|15.7|14.1|15.71|14.11|15.66|14.06|0
1660781400000|2022-08-18 00:10:00|15.71|14.11|15.74|14.14|15.75|14.15|15.7|14.1|0
1660781700000|2022-08-18 00:15:00|15.73|14.13|15.65|14.05|15.73|14.13|15.65|14.05|0
1660782000000|2022-08-18 00:20:00|15.64|14.04|15.72|14.12|15.72|14.12|15.64|14.04|0
1660782300000|2022-08-18 00:25:00|15.73|14.13|15.77|14.17|15.77|14.17|15.72|14.12|0
1660782600000|2022-08-18 00:30:00|15.78|14.18|15.8|14.2|15.81|14.21|15.74|14.14|0
1660782900000|2022-08-18 00:35:00|15.79|14.19|15.74|14.14|15.8|14.2|15.74|14.14|0
1660783200000|2022-08-18 00:40:00|15.75|14.15|15.72|14.12|15.75|14.15|15.7|14.1|0
1660783500000|2022-08-18 00:45:00|15.73|14.13|15.7|14.1|15.74|14.14|15.68|14.08|0
1660783800000|2022-08-18 00:50:00|15.71|14.11|15.66|14.06|15.71|14.11|15.64|14.04|0
1660784100000|2022-08-18 00:55:00|15.65|14.05|15.66|14.06|15.68|14.08|15.65|14.05|0
1660784400000|2022-08-18 01:00:00|15.67|14.07|15.55|13.95|15.68|14.08|15.55|13.95|0
1660784700000|2022-08-18 01:05:00|15.54|13.94|15.56|13.96|15.57|13.97|15.52|13.92|0
1660785000000|2022-08-18 01:10:00|15.57|13.97|15.53|13.93|15.57|13.97|15.52|13.92|0
1660785300000|2022-08-18 01:15:00|15.52|13.92|15.43|13.83|15.53|13.93|15.43|13.83|0
1660785600000|2022-08-18 01:20:00|15.44|13.84|15.45|13.85|15.47|13.87|15.42|13.82|0
1660785900000|2022-08-18 01:25:00|15.46|13.86|15.49|13.89|15.53|13.93|15.45|13.85|0
1660786200000|2022-08-18 01:30:00|15.5|13.9|15.52|13.92|15.54|13.94|15.47|13.87|0
1660786500000|2022-08-18 01:35:00|15.51|13.91|15.56|13.96|15.57|13.97|15.5|13.9|0
1660786800000|2022-08-18 01:40:00|15.57|13.97|15.54|13.94|15.6|14|15.53|13.93|0
1660787100000|2022-08-18 01:45:00|15.53|13.93|15.56|13.96|15.59|13.99|15.52|13.92|0
1660787400000|2022-08-18 01:50:00|15.58|13.98|15.63|14.03|15.65|14.05|15.57|13.97|0
1660787700000|2022-08-18 01:55:00|15.64|14.04|15.59|13.99|15.64|14.04|15.59|13.99|0
1660788000000|2022-08-18 02:00:00|15.6|14|15.55|13.95|15.61|14.01|15.53|13.93|0
1660788300000|2022-08-18 02:05:00|15.56|13.96|15.44|13.84|15.57|13.97|15.41|13.81|0
1660788600000|2022-08-18 02:10:00|15.45|13.85|15.47|13.87|15.48|13.88|15.42|13.82|0
1660788900000|2022-08-18 02:15:00|15.46|13.86|15.45|13.85|15.49|13.89|15.43|13.83|0
1660789200000|2022-08-18 02:20:00|15.44|13.84|15.5|13.9|15.51|13.91|15.44|13.84|0
1660789500000|2022-08-18 02:25:00|15.51|13.91|15.49|13.89|15.51|13.91|15.48|13.88|0
1660789800000|2022-08-18 02:30:00|15.5|13.9|15.5|13.9|15.52|13.92|15.48|13.88|0
1660790100000|2022-08-18 02:35:00|15.51|13.91|15.48|13.88|15.52|13.92|15.48|13.88|0
1660790400000|2022-08-18 02:40:00|15.47|13.87|15.46|13.86|15.48|13.88|15.45|13.85|0
1660790700000|2022-08-18 02:45:00|15.45|13.85|15.45|13.85|15.47|13.87|15.44|13.84|0
1660791000000|2022-08-18 02:50:00|15.46|13.86|15.45|13.85|15.48|13.88|15.44|13.84|0
1660791300000|2022-08-18 02:55:00|15.46|13.86|15.47|13.87|15.48|13.88|15.45|13.85|0
1660791600000|2022-08-18 03:00:00|15.46|13.86|15.45|13.85|15.46|13.86|15.42|13.82|0
1660791900000|2022-08-18 03:05:00|15.46|13.86|15.44|13.84|15.48|13.88|15.42|13.82|0
1660792200000|2022-08-18 03:10:00|15.43|13.83|15.44|13.84|15.46|13.86|15.42|13.82|0
1660792500000|2022-08-18 03:15:00|15.43|13.83|15.4|13.8|15.43|13.83|15.39|13.79|0
1660792800000|2022-08-18 03:20:00|15.41|13.81|15.42|13.82|15.43|13.83|15.4|13.8|0
1660793100000|2022-08-18 03:25:00|15.41|13.81|15.39|13.79|15.43|13.83|15.38|13.78|0
1660793400000|2022-08-18 03:30:00|15.4|13.8|15.43|13.83|15.43|13.83|15.39|13.79|0
1660793700000|2022-08-18 03:35:00|15.44|13.84|15.49|13.89|15.5|13.9|15.44|13.84|0
1660794000000|2022-08-18 03:40:00|15.5|13.9|15.53|13.93|15.54|13.94|15.48|13.88|0
1660794300000|2022-08-18 03:45:00|15.52|13.92|15.49|13.89|15.52|13.92|15.48|13.88|0
1660794600000|2022-08-18 03:50:00|15.5|13.9|15.49|13.89|15.52|13.92|15.48|13.88|0
1660794900000|2022-08-18 03:55:00|15.5|13.9|15.48|13.88|15.5|13.9|15.46|13.86|0
1660795200000|2022-08-18 04:00:00|15.49|13.89|15.49|13.89|15.49|13.89|15.47|13.87|0
1660795500000|2022-08-18 04:05:00|15.5|13.9|15.45|13.85|15.5|13.9|15.45|13.85|0
1660795800000|2022-08-18 04:10:00|15.46|13.86|15.48|13.88|15.48|13.88|15.45|13.85|0
1660796100000|2022-08-18 04:15:00|15.47|13.87|15.44|13.84|15.47|13.87|15.44|13.84|0
1660796400000|2022-08-18 04:20:00|15.45|13.85|15.43|13.83|15.45|13.85|15.43|13.83|0
1660796700000|2022-08-18 04:25:00|15.42|13.82|15.41|13.81|15.42|13.82|15.41|13.81|0
1660797000000|2022-08-18 04:30:00|15.4|13.8|15.41|13.81|15.41|13.81|15.4|13.8|0
1660797300000|2022-08-18 04:35:00|15.42|13.82|15.45|13.85|15.46|13.86|15.42|13.82|0
1660797600000|2022-08-18 04:40:00|15.46|13.86|15.49|13.89|15.5|13.9|15.46|13.86|0
1660797900000|2022-08-18 04:45:00|15.48|13.88|15.47|13.87|15.49|13.89|15.46|13.86|0
1660798200000|2022-08-18 04:50:00|15.46|13.86|15.5|13.9|15.5|13.9|15.46|13.86|0
1660798500000|2022-08-18 04:55:00|15.51|13.91|15.58|13.98|15.59|13.99|15.51|13.91|0
1660798800000|2022-08-18 05:00:00|15.59|13.99|15.54|13.94|15.59|13.99|15.53|13.93|0
1660799100000|2022-08-18 05:05:00|15.53|13.93|15.47|13.87|15.55|13.95|15.47|13.87|0
1660799400000|2022-08-18 05:10:00|15.48|13.88|15.45|13.85|15.48|13.88|15.43|13.83|0
1660799700000|2022-08-18 05:15:00|15.44|13.84|15.44|13.84|15.46|13.86|15.42|13.82|0
1660800000000|2022-08-18 05:20:00|15.45|13.85|15.48|13.88|15.48|13.88|15.44|13.84|0
1660800300000|2022-08-18 05:25:00|15.47|13.87|15.41|13.81|15.47|13.87|15.41|13.81|0
1660800600000|2022-08-18 05:30:00|15.42|13.82|15.47|13.87|15.5|13.9|15.41|13.81|0
1660800900000|2022-08-18 05:35:00|15.48|13.88|15.48|13.88|15.5|13.9|15.45|13.85|0
1660801200000|2022-08-18 05:40:00|15.47|13.87|15.49|13.89|15.49|13.89|15.46|13.86|0
1660801500000|2022-08-18 05:45:00|15.5|13.9|15.55|13.95|15.57|13.97|15.5|13.9|0
1660801800000|2022-08-18 05:50:00|15.54|13.94|15.6|14|15.62|14.02|15.51|13.91|0
1660802100000|2022-08-18 05:55:00|15.61|14.01|15.68|14.08|15.68|14.08|15.6|14|0
1660802400000|2022-08-18 06:00:00|15.69|14.09|15.66|14.06|15.78|14.18|15.64|14.04|0
1660802700000|2022-08-18 06:05:00|15.67|14.07|15.61|14.01|15.74|14.14|15.59|13.99|0
1660803000000|2022-08-18 06:10:00|15.59|13.99|15.54|13.94|15.64|14.04|15.29|13.69|0
1660803300000|2022-08-18 06:15:00|15.55|13.95|15.34|13.74|15.58|13.98|15.32|13.72|0
1660803600000|2022-08-18 06:20:00|15.33|13.73|15.39|13.79|15.4|13.8|15.32|13.72|0
1660803900000|2022-08-18 06:25:00|15.4|13.8|15.49|13.89|15.5|13.9|15.39|13.79|0
1660804200000|2022-08-18 06:30:00|15.48|13.88|15.6|14|15.63|14.03|15.48|13.88|0
1660804500000|2022-08-18 06:35:00|15.61|14.01|15.59|13.99|15.63|14.03|15.52|13.92|0
1660804800000|2022-08-18 06:40:00|15.57|13.97|15.54|13.94|15.62|14.02|15.54|13.94|0
1660805100000|2022-08-18 06:45:00|15.55|13.95|15.58|13.98|15.59|13.99|15.51|13.91|0
1660805400000|2022-08-18 06:50:00|15.56|13.96|15.66|14.06|15.66|14.06|15.55|13.95|0
1660805700000|2022-08-18 06:55:00|15.65|14.05|15.7|14.1|15.73|14.13|15.65|14.05|0
1660806000000|2022-08-18 07:00:00|15.66|14.06|15.63|14.03|15.67|14.07|15.58|13.98|0
1660806300000|2022-08-18 07:05:00|15.58|14.1|15.55|14.07|15.68|14.19|15.34|13.88|0
1660806600000|2022-08-18 07:10:00|15.56|14.08|15.55|14.07|15.6|14.11|15.51|14.04|0
1660806900000|2022-08-18 07:15:00|15.57|14.09|15.75|14.25|15.76|14.26|15.56|14.08|0
1660807200000|2022-08-18 07:20:00|15.77|14.27|15.61|14.12|15.79|14.29|15.59|14.11|0
1660807500000|2022-08-18 07:25:00|15.62|14.13|15.56|14.08|15.66|14.17|15.51|14.03|0
1660807800000|2022-08-18 07:30:00|15.57|14.09|15.53|14.05|15.6|14.12|15.51|14.03|0
1660808100000|2022-08-18 07:35:00|15.54|14.06|15.51|14.03|15.61|14.12|15.49|14.01|0
1660808400000|2022-08-18 07:40:00|15.52|14.04|15.55|14.07|15.56|14.08|15.45|13.98|0
1660808700000|2022-08-18 07:45:00|15.56|14.06|15.56|14.07|15.61|14.12|15.54|14.06|0
1660809000000|2022-08-18 07:50:00|15.55|14.06|15.61|14.13|15.63|14.15|15.54|14.06|0
1660809300000|2022-08-18 07:55:00|15.6|14.12|15.32|13.86|15.63|14.14|15.32|13.86|0
1660809600000|2022-08-18 08:00:00|15.3|13.85|15.26|13.81|15.33|13.87|15.24|13.79|0
1660809900000|2022-08-18 08:05:00|15.24|13.79|15.22|13.77|15.3|13.84|15.18|13.73|0
1660810200000|2022-08-18 08:10:00|15.23|13.78|15.25|13.8|15.28|13.83|15.21|13.76|0
1660810500000|2022-08-18 08:15:00|15.26|13.79|15.31|13.85|15.31|13.85|15.19|13.75|0
1660810800000|2022-08-18 08:20:00|15.32|13.86|15.35|13.89|15.41|13.94|15.32|13.86|0
1660811100000|2022-08-18 08:25:00|15.34|13.88|15.35|13.88|15.4|13.93|15.34|13.88|0
1660811400000|2022-08-18 08:30:00|15.34|13.89|15.32|13.86|15.38|13.92|15.31|13.85|0
1660811700000|2022-08-18 08:35:00|15.33|13.87|15.31|13.86|15.36|13.9|15.29|13.83|0
1660812000000|2022-08-18 08:40:00|15.32|13.87|15.18|13.73|15.35|13.89|15.17|13.72|0
1660812300000|2022-08-18 08:45:00|15.17|13.72|15.11|13.67|15.18|13.74|15.07|13.64|0
1660812600000|2022-08-18 08:50:00|15.12|13.68|15.16|13.71|15.16|13.71|15.07|13.63|0
1660812900000|2022-08-18 08:55:00|15.17|13.73|15|13.57|15.18|13.74|14.98|13.55|0
1660813200000|2022-08-18 09:00:00|14.99|13.56|15.01|13.58|15.02|13.59|14.95|13.53|0
1660813500000|2022-08-18 09:05:00|15|13.57|14.9|13.48|15|13.57|14.84|13.42|0
1660813800000|2022-08-18 09:10:00|14.91|13.49|14.95|13.53|14.95|13.53|14.86|13.45|0
1660814100000|2022-08-18 09:15:00|14.94|13.52|14.9|13.48|14.96|13.53|14.9|13.48|0
1660814400000|2022-08-18 09:20:00|14.91|13.49|14.91|13.49|14.93|13.51|14.86|13.45|0
1660814700000|2022-08-18 09:25:00|14.9|13.48|14.84|13.43|14.91|13.49|14.8|13.39|0
1660815000000|2022-08-18 09:30:00|14.85|13.44|14.87|13.45|14.89|13.47|14.83|13.42|0
1660815300000|2022-08-18 09:35:00|14.85|13.44|14.77|13.37|14.87|13.45|14.75|13.35|0
1660815600000|2022-08-18 09:40:00|14.78|13.38|14.73|13.32|14.79|13.38|14.72|13.31|0
1660815900000|2022-08-18 09:45:00|14.74|13.33|14.71|13.31|14.77|13.37|14.68|13.28|0
1660816200000|2022-08-18 09:50:00|14.72|13.32|14.65|13.25|14.76|13.36|14.65|13.25|0
1660816500000|2022-08-18 09:55:00|14.66|13.26|14.67|13.27|14.7|13.3|14.63|13.23|0
1660816800000|2022-08-18 10:00:00|14.66|13.26|14.51|13.11|14.67|13.27|14.51|13.11|0
1660817100000|2022-08-18 10:05:00|14.5|13.1|14.54|13.14|14.56|13.16|14.47|13.07|0
1660817400000|2022-08-18 10:10:00|14.53|13.13|14.62|13.22|14.63|13.23|14.53|13.13|0
1660817700000|2022-08-18 10:15:00|14.61|13.21|14.63|13.23|14.67|13.27|14.59|13.19|0
1660818000000|2022-08-18 10:20:00|14.62|13.22|14.63|13.23|14.65|13.25|14.6|13.2|0
1660818300000|2022-08-18 10:25:00|14.62|13.22|14.63|13.23|14.64|13.24|14.6|13.2|0
1660818600000|2022-08-18 10:30:00|14.62|13.22|14.61|13.21|14.63|13.23|14.59|13.19|0
1660818900000|2022-08-18 10:35:00|14.6|13.2|14.56|13.16|14.61|13.21|14.54|13.14|0
1660819200000|2022-08-18 10:40:00|14.55|13.15|14.65|13.25|14.65|13.25|14.54|13.14|0
1660819500000|2022-08-18 10:45:00|14.66|13.26|14.7|13.3|14.75|13.34|14.66|13.26|0
1660819800000|2022-08-18 10:50:00|14.71|13.31|14.71|13.31|14.75|13.34|14.68|13.28|0
1660820100000|2022-08-18 10:55:00|14.72|13.32|14.71|13.31|14.73|13.33|14.68|13.28|0
1660820400000|2022-08-18 11:00:00|14.72|13.32|14.71|13.31|14.77|13.37|14.69|13.29|0
1660820700000|2022-08-18 11:05:00|14.72|13.32|14.65|13.25|14.72|13.32|14.64|13.24|0
1660821000000|2022-08-18 11:10:00|14.64|13.24|14.62|13.22|14.65|13.25|14.62|13.22|0
1660821300000|2022-08-18 11:15:00|14.61|13.21|14.66|13.26|14.66|13.26|14.61|13.21|0
1660821600000|2022-08-18 11:20:00|14.67|13.27|14.68|13.28|14.7|13.3|14.63|13.23|0
1660821900000|2022-08-18 11:25:00|14.69|13.29|14.77|13.36|14.77|13.36|14.67|13.27|0
1660822200000|2022-08-18 11:30:00|14.76|13.35|14.6|13.2|14.77|13.37|14.57|13.17|0
1660822500000|2022-08-18 11:35:00|14.61|13.21|14.56|13.16|14.62|13.22|14.54|13.14|0
1660822800000|2022-08-18 11:40:00|14.55|13.15|14.56|13.16|14.62|13.22|14.54|13.14|0
1660823100000|2022-08-18 11:45:00|14.55|13.15|14.55|13.15|14.57|13.17|14.52|13.12|0
1660823400000|2022-08-18 11:50:00|14.56|13.16|14.55|13.15|14.59|13.19|14.54|13.14|0
1660823700000|2022-08-18 11:55:00|14.56|13.16|14.49|13.09|14.57|13.17|14.49|13.09|0
1660824000000|2022-08-18 12:00:00|14.5|13.1|14.41|13.01|14.51|13.11|14.4|13|0
1660824300000|2022-08-18 12:05:00|14.42|13.02|14.76|13.36|15.33|13.87|14.26|12.86|0
1660824600000|2022-08-18 12:10:00|14.75|13.35|14.89|13.47|14.9|13.48|14.75|13.35|0
1660824900000|2022-08-18 12:15:00|14.9|13.48|14.99|13.56|14.99|13.56|14.89|13.47|0
1660825200000|2022-08-18 12:20:00|15|13.57|14.97|13.55|15|13.58|14.96|13.53|0
1660825500000|2022-08-18 12:25:00|14.99|13.54|15|13.57|15|13.57|14.94|13.51|0
1660825800000|2022-08-18 12:30:00|14.99|13.56|14.99|13.56|15.16|13.72|14.97|13.55|0
1660826100000|2022-08-18 12:35:00|14.97|13.55|15.09|13.65|15.12|13.68|14.97|13.55|0
1660826400000|2022-08-18 12:40:00|15.1|13.66|15.06|13.62|15.21|13.76|15.05|13.61|0
1660826700000|2022-08-18 12:45:00|15.07|13.63|15.05|13.61|15.12|13.68|15.03|13.6|0
1660827000000|2022-08-18 12:50:00|15.04|13.62|15.03|13.6|15.12|13.68|15|13.57|0
1660827300000|2022-08-18 12:55:00|15.04|13.59|15.01|13.58|15.12|13.68|15|13.58|0
1660827600000|2022-08-18 13:00:00|14.99|13.56|14.72|13.32|15.08|13.64|14.68|13.28|0
1660827900000|2022-08-18 13:05:00|14.74|13.33|14.8|13.39|14.83|13.41|14.73|13.33|0
1660828200000|2022-08-18 13:10:00|14.79|13.38|14.78|13.37|14.8|13.39|14.73|13.33|0
1660828500000|2022-08-18 13:15:00|14.77|13.36|14.76|13.35|14.8|13.39|14.74|13.34|0
1660828800000|2022-08-18 13:20:00|14.75|13.34|14.77|13.36|14.78|13.37|14.71|13.31|0
1660829100000|2022-08-18 13:25:00|14.79|13.39|14.89|13.47|14.93|13.5|14.78|13.38|0
1660829400000|2022-08-18 13:30:00|14.87|13.45|15.14|13.69|15.16|13.72|14.81|13.4|0
1660829700000|2022-08-18 13:35:00|15.15|13.71|15.02|13.59|15.25|13.79|14.72|13.32|0
1660830000000|2022-08-18 13:40:00|15.03|13.6|14.93|13.51|15.16|13.71|14.91|13.49|0
1660830300000|2022-08-18 13:45:00|14.91|13.49|15.28|13.83|15.29|13.84|14.89|13.47|0
1660830600000|2022-08-18 13:50:00|15.29|13.84|15.21|13.76|15.3|13.84|15.11|13.67|0
1660830900000|2022-08-18 13:55:00|15.22|13.77|15.25|13.79|15.29|13.83|15.13|13.69|0
1660831200000|2022-08-18 14:00:00|15.29|13.83|15.3|13.84|15.45|13.98|15.28|13.83|0
1660831500000|2022-08-18 14:05:00|15.28|13.82|15.22|13.77|15.4|13.93|15.19|13.74|0
1660831800000|2022-08-18 14:10:00|15.21|13.76|15.22|13.77|15.36|13.89|15.2|13.75|0
1660832100000|2022-08-18 14:15:00|15.23|13.78|15.14|13.7|15.3|13.84|15.13|13.69|0
1660832400000|2022-08-18 14:20:00|15.13|13.69|14.65|13.25|15.15|13.71|14.62|13.22|0
1660832700000|2022-08-18 14:25:00|14.66|13.26|14.77|13.37|14.78|13.38|14.61|13.21|0
1660833000000|2022-08-18 14:30:00|14.76|13.35|14.74|13.34|14.91|13.49|14.69|13.29|0
1660833300000|2022-08-18 14:35:00|14.76|13.36|14.67|13.27|14.82|13.41|14.67|13.27|0
1660833600000|2022-08-18 14:40:00|14.66|13.26|14.54|13.14|14.69|13.29|14.46|13.06|0
1660833900000|2022-08-18 14:45:00|14.53|13.13|14.37|12.97|14.58|13.18|14.37|12.97|0
1660834200000|2022-08-18 14:50:00|14.38|12.98|14.66|13.26|14.7|13.3|14.34|12.94|0
1660834500000|2022-08-18 14:55:00|14.67|13.27|14.73|13.33|14.81|13.4|14.65|13.25|0
1660834800000|2022-08-18 15:00:00|14.71|13.31|14.83|13.42|14.86|13.44|14.6|13.2|0
1660835100000|2022-08-18 15:05:00|14.81|13.4|14.81|13.4|14.94|13.51|14.79|13.38|0
1660835400000|2022-08-18 15:10:00|14.78|13.37|14.65|13.25|14.81|13.4|14.64|13.24|0
1660835700000|2022-08-18 15:15:00|14.64|13.24|14.66|13.26|14.69|13.29|14.52|13.12|0
1660836000000|2022-08-18 15:20:00|14.67|13.27|14.44|13.04|14.67|13.27|14.44|13.04|0
1660836300000|2022-08-18 15:25:00|14.45|13.05|14.44|13.04|14.53|13.13|14.39|12.99|0
1660836600000|2022-08-18 15:30:00|14.42|13.02|14.39|12.99|14.5|13.1|14.31|12.91|0
1660836900000|2022-08-18 15:35:00|14.37|12.97|14.35|12.95|14.43|13.03|14.29|12.89|0
1660837200000|2022-08-18 15:40:00|14.34|12.94|14.34|12.94|14.4|13|14.27|12.87|0
1660837500000|2022-08-18 15:45:00|14.32|12.92|14.28|12.88|14.38|12.98|14.25|12.85|0
1660837800000|2022-08-18 15:50:00|14.27|12.87|14.32|12.92|14.35|12.95|14.22|12.82|0
1660838100000|2022-08-18 15:55:00|14.31|12.91|14.39|12.99|14.39|12.99|14.23|12.83|0
1660838400000|2022-08-18 16:00:00|14.37|12.97|14.32|12.92|14.44|13.04|14.3|12.9|0
1660838700000|2022-08-18 16:05:00|14.31|12.91|14.39|12.99|14.41|13.01|14.3|12.9|0
1660839000000|2022-08-18 16:10:00|14.4|13|14.42|13.02|14.44|13.04|14.36|12.96|0
1660839300000|2022-08-18 16:15:00|14.41|13.01|14.43|13.03|14.45|13.05|14.36|12.96|0
1660839600000|2022-08-18 16:20:00|14.44|13.04|14.74|13.33|14.77|13.36|14.44|13.04|0
1660839900000|2022-08-18 16:25:00|14.76|13.35|14.76|13.36|14.82|13.41|14.67|13.27|0
1660840200000|2022-08-18 16:30:00|14.75|13.35|14.73|13.32|14.83|13.42|14.72|13.32|0
1660840500000|2022-08-18 16:35:00|14.72|13.31|14.79|13.38|14.87|13.45|14.71|13.31|0
1660840800000|2022-08-18 16:40:00|14.81|13.4|15.01|13.58|15.01|13.58|14.77|13.37|0
1660841100000|2022-08-18 16:45:00|15.02|13.59|14.84|13.42|15.03|13.6|14.8|13.39|0
1660841400000|2022-08-18 16:50:00|14.85|13.43|14.81|13.4|14.88|13.47|14.81|13.4|0
1660841700000|2022-08-18 16:55:00|14.82|13.41|14.83|13.42|14.88|13.46|14.79|13.38|0
1660842000000|2022-08-18 17:00:00|14.82|13.41|14.89|13.47|14.91|13.49|14.78|13.37|0
1660842300000|2022-08-18 17:05:00|14.9|13.48|14.65|13.25|14.9|13.48|14.65|13.25|0
1660842600000|2022-08-18 17:10:00|14.66|13.26|14.79|13.38|14.79|13.38|14.58|13.18|0
1660842900000|2022-08-18 17:15:00|14.78|13.37|14.64|13.24|14.8|13.39|14.63|13.23|0
1660843200000|2022-08-18 17:20:00|14.63|13.23|14.65|13.25|14.7|13.3|14.57|13.17|0
1660843500000|2022-08-18 17:25:00|14.64|13.24|14.6|13.2|14.69|13.29|14.56|13.16|0
1660843800000|2022-08-18 17:30:00|14.59|13.19|14.58|13.18|14.66|13.26|14.55|13.15|0
1660844100000|2022-08-18 17:35:00|14.57|13.17|14.48|13.08|14.58|13.18|14.48|13.08|0
1660844400000|2022-08-18 17:40:00|14.47|13.07|14.5|13.1|14.51|13.11|14.46|13.06|0
1660844700000|2022-08-18 17:45:00|14.51|13.11|14.58|13.18|14.6|13.2|14.5|13.1|0
1660845000000|2022-08-18 17:50:00|14.59|13.19|14.57|13.17|14.59|13.19|14.51|13.11|0
1660845300000|2022-08-18 17:55:00|14.58|13.18|14.6|13.2|14.67|13.27|14.57|13.17|0
1660845600000|2022-08-18 18:00:00|14.62|13.22|14.6|13.2|14.68|13.28|14.55|13.15|0
1660845900000|2022-08-18 18:05:00|14.59|13.19|14.46|13.06|14.63|13.23|14.46|13.06|0
1660846200000|2022-08-18 18:10:00|14.47|13.07|14.48|13.08|14.55|13.15|14.4|13|0
1660846500000|2022-08-18 18:15:00|14.49|13.09|14.43|13.03|14.5|13.1|14.41|13.01|0
1660846800000|2022-08-18 18:20:00|14.44|13.04|14.43|13.03|14.52|13.12|14.42|13.02|0
1660847100000|2022-08-18 18:25:00|14.42|13.02|14.45|13.05|14.48|13.08|14.42|13.02|0
1660847400000|2022-08-18 18:30:00|14.44|13.04|14.55|13.15|14.6|13.2|14.44|13.04|0
1660847700000|2022-08-18 18:35:00|14.56|13.16|14.56|13.16|14.59|13.19|14.53|13.13|0
1660848000000|2022-08-18 18:40:00|14.57|13.17|14.44|13.04|14.57|13.17|14.44|13.04|0
1660848300000|2022-08-18 18:45:00|14.45|13.05|14.51|13.11|14.53|13.13|14.43|13.03|0
1660848600000|2022-08-18 18:50:00|14.5|13.1|14.31|12.91|14.52|13.12|14.31|12.91|0
1660848900000|2022-08-18 18:55:00|14.32|12.92|14.35|12.95|14.36|12.96|14.28|12.88|0
1660849200000|2022-08-18 19:00:00|14.36|12.96|14.3|12.9|14.38|12.98|14.28|12.88|0
1660849500000|2022-08-18 19:05:00|14.28|12.88|14.29|12.89|14.3|12.9|14.25|12.85|0
1660849800000|2022-08-18 19:10:00|14.28|12.88|14.22|12.82|14.31|12.91|14.19|12.79|0
1660850100000|2022-08-18 19:15:00|14.21|12.81|14.09|12.69|14.25|12.85|14.08|12.68|0
1660850400000|2022-08-18 19:20:00|14.1|12.7|14.08|12.68|14.2|12.8|14.07|12.67|0
1660850700000|2022-08-18 19:25:00|14.07|12.67|14.09|12.69|14.14|12.74|14.06|12.66|0
1660851000000|2022-08-18 19:30:00|14.08|12.68|14.02|12.62|14.15|12.75|14.01|12.61|0
1660851300000|2022-08-18 19:35:00|14.04|12.64|14.07|12.67|14.07|12.67|14|12.6|0
1660851600000|2022-08-18 19:40:00|14.06|12.66|14.08|12.68|14.12|12.72|14.03|12.63|0
1660851900000|2022-08-18 19:45:00|14.09|12.69|14.14|12.74|14.19|12.79|14.06|12.66|0
1660852200000|2022-08-18 19:50:00|14.16|12.76|14.37|12.97|14.39|12.99|14.16|12.76|0
1660852500000|2022-08-18 19:55:00|14.36|12.96|14.24|12.84|14.44|13.04|14.24|12.84|0
1660852800000|2022-08-18 20:00:00|14.25|12.85|14.22|12.82|14.61|13.21|14.19|12.79|0
1660853100000|2022-08-18 20:05:00|14.23|12.83|14.31|12.91|14.31|12.91|14.23|12.83|0
1660853400000|2022-08-18 20:10:00|14.3|12.9|14.35|12.95|14.35|12.95|14.27|12.87|0
1660853700000|2022-08-18 20:15:00|14.4|12.8|14.37|12.77|14.4|12.8|14.37|12.77|0
1660854000000|2022-08-18 20:20:00|14.38|12.78|14.35|12.75|14.38|12.78|14.35|12.75|0
1660854300000|2022-08-18 20:25:00|14.34|12.74|14.34|12.74|14.36|12.76|14.32|12.72|0
1660854600000|2022-08-18 20:30:00|14.35|12.75|14.33|12.73|14.35|12.75|14.32|12.72|0
1660854900000|2022-08-18 20:35:00|14.32|12.72|14.34|12.74|14.34|12.74|14.32|12.72|0
1660855200000|2022-08-18 20:40:00|14.33|12.73|14.32|12.72|14.35|12.75|14.32|12.72|0
1660855500000|2022-08-18 20:45:00|14.33|12.73|14.32|12.72|14.33|12.73|14.31|12.71|0
1660855800000|2022-08-18 20:50:00|14.33|12.73|14.3|12.7|14.33|12.73|14.3|12.7|0
1660856100000|2022-08-18 20:55:00|14.31|12.71|14.32|12.72|14.36|12.76|14.31|12.71|0
1660856400000|2022-08-18 21:00:00|14.33|12.73|14.32|12.72|14.33|12.73|14.32|12.72|0
1660856700000|2022-08-18 21:05:00|14.33|12.73|14.32|12.72|14.33|12.73|14.31|12.71|0
1660857000000|2022-08-18 21:10:00|14.31|12.71|14.31|12.71|14.32|12.72|14.31|12.71|0
1660857300000|2022-08-18 21:15:00|14.32|12.72|14.31|12.71|14.33|12.73|14.31|12.71|0
1660857600000|2022-08-18 21:20:00|14.32|12.72|14.33|12.73|14.33|12.73|14.32|12.72|0
1660857900000|2022-08-18 21:25:00|14.32|12.72|14.32|12.72|14.32|12.72|14.31|12.71|0
1660858800000|2022-08-18 21:40:00|14.33|12.73|14.33|12.73|14.33|12.73|14.33|12.73|0
1660859700000|2022-08-18 21:55:00|14.32|12.72|14.34|12.74|14.34|12.74|14.32|12.72|0
1660860000000|2022-08-18 22:00:00|14.35|12.75|14.4|12.8|14.42|12.82|14.32|12.72|0
1660860300000|2022-08-18 22:05:00|14.41|12.81|14.36|12.76|14.41|12.81|14.34|12.74|0
1660860600000|2022-08-18 22:10:00|14.37|12.77|14.38|12.78|14.38|12.78|14.35|12.75|0
1660860900000|2022-08-18 22:15:00|14.37|12.77|14.38|12.78|14.39|12.79|14.37|12.77|0
1660861200000|2022-08-18 22:20:00|14.39|12.79|14.36|12.76|14.39|12.79|14.36|12.76|0
1660861500000|2022-08-18 22:25:00|14.37|12.77|14.37|12.77|14.37|12.77|14.32|12.72|0
1660861800000|2022-08-18 22:30:00|14.36|12.76|14.37|12.77|14.38|12.78|14.35|12.75|0
1660862100000|2022-08-18 22:35:00|14.36|12.76|14.38|12.78|14.4|12.8|14.36|12.76|0
1660862400000|2022-08-18 22:40:00|14.37|12.77|14.35|12.75|14.38|12.78|14.35|12.75|0
1660862700000|2022-08-18 22:45:00|14.36|12.76|14.39|12.79|14.39|12.79|14.36|12.76|0
1660863000000|2022-08-18 22:50:00|14.4|12.8|14.38|12.78|14.4|12.8|14.38|12.78|0
1660863300000|2022-08-18 22:55:00|14.39|12.79|14.39|12.79|14.39|12.79|14.38|12.78|0
1660863600000|2022-08-18 23:00:00|14.4|12.8|14.4|12.8|14.41|12.81|14.38|12.78|0
1660863900000|2022-08-18 23:05:00|14.39|12.79|14.4|12.8|14.41|12.81|14.39|12.79|0
1660864200000|2022-08-18 23:10:00|14.39|12.79|14.39|12.79|14.39|12.79|14.38|12.78|0
1660864500000|2022-08-18 23:15:00|14.4|12.8|14.4|12.8|14.41|12.81|14.39|12.79|0
1660864800000|2022-08-18 23:20:00|14.41|12.81|14.4|12.8|14.41|12.81|14.4|12.8|0
1660865100000|2022-08-18 23:25:00|14.39|12.79|14.37|12.77|14.39|12.79|14.37|12.77|0
1660865400000|2022-08-18 23:30:00|14.38|12.78|14.4|12.8|14.4|12.8|14.38|12.78|0
1660865700000|2022-08-18 23:35:00|14.39|12.79|14.41|12.81|14.42|12.82|14.39|12.79|0
1660866000000|2022-08-18 23:40:00|14.42|12.82|14.44|12.84|14.44|12.84|14.41|12.81|0
1660866300000|2022-08-18 23:45:00|14.43|12.83|14.41|12.81|14.44|12.84|14.41|12.81|0
1660866600000|2022-08-18 23:50:00|14.4|12.8|14.38|12.78|14.43|12.83|14.38|12.78|0
1660866900000|2022-08-18 23:55:00|14.39|12.79|14.35|12.75|14.4|12.8|14.35|12.75|0
1660867200000|2022-08-19 00:00:00|14.37|12.77|14.43|12.83|14.43|12.83|14.29|12.69|0
1660867500000|2022-08-19 00:05:00|14.5|12.9|14.47|12.87|14.53|12.93|14.47|12.87|0
1660867800000|2022-08-19 00:10:00|14.48|12.88|14.54|12.94|14.55|12.95|14.48|12.88|0
1660868100000|2022-08-19 00:15:00|14.53|12.93|14.5|12.9|14.53|12.93|14.48|12.88|0
1660868400000|2022-08-19 00:20:00|14.51|12.91|14.52|12.92|14.52|12.92|14.49|12.89|0
1660868700000|2022-08-19 00:25:00|14.53|12.93|14.57|12.97|14.59|12.99|14.52|12.92|0
1660869000000|2022-08-19 00:30:00|14.58|12.98|14.57|12.97|14.58|12.98|14.52|12.92|0
1660869300000|2022-08-19 00:35:00|14.56|12.96|14.57|12.97|14.59|12.99|14.55|12.95|0
1660869600000|2022-08-19 00:40:00|14.58|12.98|14.55|12.95|14.58|12.98|14.53|12.93|0
1660869900000|2022-08-19 00:45:00|14.56|12.96|14.56|12.96|14.58|12.98|14.54|12.94|0
1660870200000|2022-08-19 00:50:00|14.55|12.95|14.56|12.96|14.58|12.98|14.55|12.95|0
1660870500000|2022-08-19 00:55:00|14.55|12.95|14.53|12.93|14.55|12.95|14.5|12.9|0
1660870800000|2022-08-19 01:00:00|14.55|12.95|14.52|12.92|14.56|12.96|14.52|12.92|0
1660871100000|2022-08-19 01:05:00|14.53|12.93|14.51|12.91|14.53|12.93|14.49|12.89|0
1660871400000|2022-08-19 01:10:00|14.5|12.9|14.49|12.89|14.51|12.91|14.47|12.87|0
1660871700000|2022-08-19 01:15:00|14.47|12.87|14.51|12.91|14.52|12.92|14.46|12.86|0
1660872000000|2022-08-19 01:20:00|14.5|12.9|14.52|12.92|14.54|12.94|14.5|12.9|0
1660872300000|2022-08-19 01:25:00|14.51|12.91|14.53|12.93|14.54|12.94|14.5|12.9|0
1660872600000|2022-08-19 01:30:00|14.52|12.92|14.65|13.05|14.66|13.06|14.51|12.91|0
1660872900000|2022-08-19 01:35:00|14.64|13.04|14.58|12.98|14.64|13.04|14.58|12.98|0
1660873200000|2022-08-19 01:40:00|14.59|12.99|14.59|12.99|14.62|13.02|14.55|12.95|0
1660873500000|2022-08-19 01:45:00|14.58|12.98|14.54|12.94|14.6|13|14.53|12.93|0
1660873800000|2022-08-19 01:50:00|14.53|12.93|14.51|12.91|14.54|12.94|14.48|12.88|0
1660874100000|2022-08-19 01:55:00|14.5|12.9|14.5|12.9|14.53|12.93|14.5|12.9|0
1660874400000|2022-08-19 02:00:00|14.49|12.89|14.52|12.92|14.53|12.93|14.49|12.89|0
1660874700000|2022-08-19 02:05:00|14.51|12.91|14.52|12.92|14.53|12.93|14.48|12.88|0
1660875000000|2022-08-19 02:10:00|14.53|12.93|14.5|12.9|14.56|12.96|14.49|12.89|0
1660875300000|2022-08-19 02:15:00|14.51|12.91|14.52|12.92|14.53|12.93|14.48|12.88|0
1660875600000|2022-08-19 02:20:00|14.5|12.9|14.52|12.92|14.53|12.93|14.48|12.88|0
1660875900000|2022-08-19 02:25:00|14.53|12.93|14.52|12.92|14.53|12.93|14.5|12.9|0
1660876200000|2022-08-19 02:30:00|14.51|12.91|14.49|12.89|14.51|12.91|14.48|12.88|0
1660876500000|2022-08-19 02:35:00|14.48|12.88|14.42|12.82|14.49|12.89|14.41|12.81|0
1660876800000|2022-08-19 02:40:00|14.41|12.81|14.43|12.83|14.43|12.83|14.4|12.8|0
1660877100000|2022-08-19 02:45:00|14.42|12.82|14.43|12.83|14.44|12.84|14.42|12.82|0
1660877400000|2022-08-19 02:50:00|14.42|12.82|14.41|12.81|14.42|12.82|14.39|12.79|0
1660877700000|2022-08-19 02:55:00|14.42|12.82|14.36|12.76|14.42|12.82|14.36|12.76|0
1660878000000|2022-08-19 03:00:00|14.35|12.75|14.38|12.78|14.39|12.79|14.34|12.74|0
1660878300000|2022-08-19 03:05:00|14.39|12.79|14.39|12.79|14.4|12.8|14.37|12.77|0
1660878600000|2022-08-19 03:10:00|14.38|12.78|14.38|12.78|14.4|12.8|14.37|12.77|0
1660878900000|2022-08-19 03:15:00|14.39|12.79|14.38|12.78|14.39|12.79|14.37|12.77|0
1660879200000|2022-08-19 03:20:00|14.37|12.77|14.4|12.8|14.4|12.8|14.36|12.76|0
1660879500000|2022-08-19 03:25:00|14.39|12.79|14.42|12.82|14.42|12.82|14.38|12.78|0
1660879800000|2022-08-19 03:30:00|14.43|12.83|14.51|12.91|14.56|12.96|14.43|12.83|0
1660880100000|2022-08-19 03:35:00|14.52|12.92|14.48|12.88|14.52|12.92|14.48|12.88|0
1660880400000|2022-08-19 03:40:00|14.49|12.89|14.5|12.9|14.51|12.91|14.49|12.89|0
1660880700000|2022-08-19 03:45:00|14.51|12.91|14.53|12.93|14.55|12.95|14.48|12.88|0
1660881000000|2022-08-19 03:50:00|14.54|12.94|14.54|12.94|14.54|12.94|14.51|12.91|0
1660881300000|2022-08-19 03:55:00|14.53|12.93|14.55|12.95|14.56|12.96|14.53|12.93|0
1660881600000|2022-08-19 04:00:00|14.56|12.96|14.59|12.99|14.59|12.99|14.55|12.95|0
1660881900000|2022-08-19 04:05:00|14.58|12.98|14.58|12.98|14.59|12.99|14.57|12.97|0
1660882200000|2022-08-19 04:10:00|14.59|12.99|14.57|12.97|14.6|13|14.57|12.97|0
1660882500000|2022-08-19 04:15:00|14.56|12.96|14.55|12.95|14.57|12.97|14.55|12.95|0
1660882800000|2022-08-19 04:20:00|14.56|12.96|14.54|12.94|14.56|12.96|14.53|12.93|0
1660883100000|2022-08-19 04:25:00|14.55|12.95|14.54|12.94|14.55|12.95|14.53|12.93|0
1660883400000|2022-08-19 04:30:00|14.53|12.93|14.52|12.92|14.54|12.94|14.52|12.92|0
1660883700000|2022-08-19 04:35:00|14.53|12.93|14.59|12.99|14.61|13.01|14.53|12.93|0
1660884000000|2022-08-19 04:40:00|14.6|13|14.59|12.99|14.61|13.01|14.57|12.97|0
1660884300000|2022-08-19 04:45:00|14.6|13|14.6|13|14.61|13.01|14.58|12.98|0
1660884600000|2022-08-19 04:50:00|14.59|12.99|14.57|12.97|14.6|13|14.57|12.97|0
1660884900000|2022-08-19 04:55:00|14.58|12.98|14.59|12.99|14.6|13|14.57|12.97|0
1660885200000|2022-08-19 05:00:00|14.58|12.98|14.63|13.03|14.64|13.04|14.57|12.97|0
1660885500000|2022-08-19 05:05:00|14.64|13.04|14.62|13.02|14.67|13.07|14.62|13.02|0
1660885800000|2022-08-19 05:10:00|14.61|13.01|14.63|13.03|14.65|13.05|14.61|13.01|0
1660886100000|2022-08-19 05:15:00|14.64|13.04|14.62|13.02|14.64|13.04|14.6|13|0
1660886400000|2022-08-19 05:20:00|14.63|13.03|14.66|13.06|14.68|13.08|14.6|13|0
1660886700000|2022-08-19 05:25:00|14.65|13.05|14.66|13.06|14.69|13.09|14.64|13.04|0
1660887000000|2022-08-19 05:30:00|14.67|13.07|14.71|13.11|14.71|13.11|14.65|13.05|0
1660887300000|2022-08-19 05:35:00|14.7|13.1|14.73|13.13|14.77|13.17|14.7|13.1|0
1660887600000|2022-08-19 05:40:00|14.72|13.12|14.73|13.13|14.74|13.14|14.71|13.11|0
1660887900000|2022-08-19 05:45:00|14.72|13.12|14.86|13.26|14.92|13.32|14.71|13.11|0
1660888200000|2022-08-19 05:50:00|14.85|13.25|14.81|13.21|14.85|13.25|14.78|13.18|0
1660888500000|2022-08-19 05:55:00|14.82|13.22|14.84|13.24|14.84|13.24|14.81|13.21|0
1660888800000|2022-08-19 06:00:00|14.85|13.25|14.88|13.28|14.92|13.32|14.84|13.24|0
1660889100000|2022-08-19 06:05:00|14.87|13.27|14.9|13.3|14.91|13.31|14.84|13.24|0
1660889400000|2022-08-19 06:10:00|14.89|13.29|14.96|13.36|14.97|13.37|14.87|13.27|0
1660889700000|2022-08-19 06:15:00|14.97|13.37|14.73|13.13|14.99|13.39|14.43|12.83|0
1660890000000|2022-08-19 06:20:00|14.72|13.12|14.73|13.13|14.74|13.14|14.7|13.1|0
1660890300000|2022-08-19 06:25:00|14.74|13.14|14.75|13.15|14.79|13.19|14.7|13.1|0
1660890600000|2022-08-19 06:30:00|14.76|13.16|14.81|13.21|14.86|13.26|14.74|13.14|0
1660890900000|2022-08-19 06:35:00|14.8|13.2|14.93|13.33|14.97|13.37|14.78|13.18|0
1660891200000|2022-08-19 06:40:00|14.92|13.32|14.94|13.34|15.01|13.41|14.9|13.3|0
1660891500000|2022-08-19 06:45:00|14.95|13.35|14.86|13.26|15.03|13.43|14.66|13.06|0
1660891800000|2022-08-19 06:50:00|14.85|13.25|14.86|13.26|14.88|13.28|14.81|13.21|0
1660892100000|2022-08-19 06:55:00|14.85|13.25|14.92|13.32|14.96|13.36|14.85|13.25|0
1660892400000|2022-08-19 07:00:00|14.94|13.34|14.88|13.28|14.99|13.39|14.87|13.27|0
1660892700000|2022-08-19 07:05:00|14.78|13.37|14.73|13.33|14.79|13.38|14.7|13.3|0
1660893000000|2022-08-19 07:10:00|14.74|13.34|14.7|13.3|14.75|13.35|14.62|13.22|0
1660893300000|2022-08-19 07:15:00|14.71|13.31|14.71|13.31|14.85|13.44|14.66|13.26|0
1660893600000|2022-08-19 07:20:00|14.72|13.32|14.7|13.3|14.77|13.36|14.68|13.28|0
1660893900000|2022-08-19 07:25:00|14.71|13.31|14.71|13.31|14.79|13.38|14.7|13.3|0
1660894200000|2022-08-19 07:30:00|14.72|13.32|14.68|13.28|14.72|13.32|14.64|13.24|0
1660894500000|2022-08-19 07:35:00|14.69|13.29|14.72|13.32|14.75|13.34|14.66|13.26|0
1660894800000|2022-08-19 07:40:00|14.71|13.31|14.67|13.27|14.72|13.32|14.64|13.24|0
1660895100000|2022-08-19 07:45:00|14.68|13.28|14.74|13.34|14.75|13.35|14.64|13.24|0
1660895400000|2022-08-19 07:50:00|14.73|13.33|14.75|13.35|14.82|13.41|14.73|13.33|0
1660895700000|2022-08-19 07:55:00|14.73|13.34|14.73|13.33|14.73|13.34|14.66|13.26|0
1660896000000|2022-08-19 08:00:00|14.74|13.34|14.77|13.36|14.77|13.36|14.65|13.25|0
1660896300000|2022-08-19 08:05:00|14.76|13.35|14.86|13.45|14.87|13.46|14.75|13.34|0
1660896600000|2022-08-19 08:10:00|14.87|13.46|14.9|13.48|14.91|13.49|14.84|13.43|0
1660896900000|2022-08-19 08:15:00|14.91|13.49|14.94|13.52|15.03|13.59|14.88|13.46|0
1660897200000|2022-08-19 08:20:00|14.95|13.53|15.12|13.68|15.16|13.72|14.94|13.52|0
1660897500000|2022-08-19 08:25:00|15.13|13.69|15.12|13.68|15.16|13.72|15.11|13.67|0
1660897800000|2022-08-19 08:30:00|15.11|13.67|15.29|13.84|15.3|13.85|14.8|13.39|0
1660898100000|2022-08-19 08:35:00|15.3|13.85|15.35|13.89|15.41|13.94|15.22|13.77|0
1660898400000|2022-08-19 08:40:00|15.36|13.9|15.32|13.86|15.37|13.9|15.3|13.84|0
1660898700000|2022-08-19 08:45:00|15.33|13.87|15.29|13.83|15.34|13.88|15.24|13.79|0
1660899000000|2022-08-19 08:50:00|15.3|13.84|15.31|13.85|15.35|13.89|15.28|13.83|0
1660899300000|2022-08-19 08:55:00|15.3|13.84|15.23|13.78|15.33|13.87|15.22|13.77|0
1660899600000|2022-08-19 09:00:00|15.24|13.79|15.25|13.8|15.32|13.86|15.23|13.78|0
1660899900000|2022-08-19 09:05:00|15.27|13.81|15.26|13.81|15.3|13.85|15.24|13.79|0
1660900200000|2022-08-19 09:10:00|15.27|13.82|15.2|13.75|15.32|13.86|15.19|13.75|0
1660900500000|2022-08-19 09:15:00|15.21|13.76|15.17|13.73|15.22|13.77|15.13|13.69|0
1660900800000|2022-08-19 09:20:00|15.16|13.72|15.25|13.8|15.26|13.81|15.16|13.72|0
1660901100000|2022-08-19 09:25:00|15.24|13.79|15.21|13.76|15.26|13.81|15.19|13.74|0
1660901400000|2022-08-19 09:30:00|15.2|13.75|15.21|13.76|15.24|13.79|15.19|13.74|0
1660901700000|2022-08-19 09:35:00|15.2|13.75|15.03|13.59|15.21|13.76|15|13.57|0
1660902000000|2022-08-19 09:40:00|15.02|13.58|15|13.58|15.03|13.59|14.93|13.51|0
1660902300000|2022-08-19 09:45:00|14.99|13.56|15.06|13.63|15.07|13.64|14.94|13.51|0
1660902600000|2022-08-19 09:50:00|15.07|13.64|15.12|13.68|15.17|13.72|15.07|13.64|0
1660902900000|2022-08-19 09:55:00|15.13|13.69|15.18|13.74|15.21|13.76|15.09|13.65|0
1660903200000|2022-08-19 10:00:00|15.19|13.73|15.22|13.77|15.25|13.8|15.16|13.71|0
1660903500000|2022-08-19 10:05:00|15.21|13.75|15.27|13.82|15.28|13.83|15.19|13.75|0
1660903800000|2022-08-19 10:10:00|15.28|13.83|15.26|13.8|15.28|13.83|15.19|13.75|0
1660904100000|2022-08-19 10:15:00|15.27|13.81|15.15|13.71|15.27|13.82|15.14|13.7|0
1660904400000|2022-08-19 10:20:00|15.13|13.69|15.17|13.73|15.18|13.73|15.1|13.66|0
1660904700000|2022-08-19 10:25:00|15.18|13.72|15.17|13.73|15.22|13.77|15.15|13.71|0
1660905000000|2022-08-19 10:30:00|15.18|13.72|15.28|13.82|15.28|13.82|15.15|13.71|0
1660905300000|2022-08-19 10:35:00|15.27|13.81|15.44|13.97|15.46|13.99|15.23|13.78|0
1660905600000|2022-08-19 10:40:00|15.45|13.98|15.58|14.09|15.59|14.11|15.38|13.92|0
1660905900000|2022-08-19 10:45:00|15.56|14.08|15.6|14.12|15.62|14.13|15.54|14.06|0
1660906200000|2022-08-19 10:50:00|15.59|14.11|16.25|13.37|16.25|14.14|15|13.35|0
1660906500000|2022-08-19 10:55:00|16.24|13.36|15.49|14.01|16.29|14.05|15.46|13.36|0
1660906800000|2022-08-19 11:00:00|15.47|13.99|15.44|13.97|15.49|14.02|15.4|13.94|0
1660907100000|2022-08-19 11:05:00|15.46|13.99|15.41|13.95|15.57|14.09|15.4|13.94|0
1660907400000|2022-08-19 11:10:00|15.42|13.96|15.42|13.95|15.47|14|15.39|13.93|0
1660907700000|2022-08-19 11:15:00|15.41|13.94|15.47|14|15.48|14.01|15.38|13.92|0
1660908000000|2022-08-19 11:20:00|15.46|13.99|15.36|13.89|15.46|13.99|15.34|13.88|0
1660908300000|2022-08-19 11:25:00|15.35|13.9|15.43|13.96|15.44|13.97|15.35|13.89|0
1660908600000|2022-08-19 11:30:00|15.41|13.94|15.51|14.03|15.52|14.04|15.35|13.89|0
1660908900000|2022-08-19 11:35:00|15.52|14.04|15.48|14|15.56|14.08|15.48|14|0
1660909200000|2022-08-19 11:40:00|15.49|14.01|15.36|13.89|15.55|14.07|15.36|13.89|0
1660909500000|2022-08-19 11:45:00|15.35|13.88|15.35|13.89|15.38|13.91|15.32|13.86|0
1660909800000|2022-08-19 11:50:00|15.36|13.9|15.37|13.91|15.39|13.92|15.33|13.87|0
1660910100000|2022-08-19 11:55:00|15.38|13.92|15.26|13.81|15.41|13.95|15.25|13.8|0
1660910400000|2022-08-19 12:00:00|15.25|13.8|15.19|13.75|15.29|13.84|15.19|13.75|0
1660910700000|2022-08-19 12:05:00|15.21|13.76|15.52|14.05|15.52|14.05|15.17|13.72|0
1660911000000|2022-08-19 12:10:00|15.51|14.04|15.4|13.94|15.51|14.04|15.1|13.66|0
1660911300000|2022-08-19 12:15:00|15.41|13.95|15.36|13.9|15.43|13.96|15.36|13.9|0
1660911600000|2022-08-19 12:20:00|15.35|13.89|15.52|14.05|15.56|14.08|15.35|13.89|0
1660911900000|2022-08-19 12:25:00|15.53|14.04|15.47|13.99|15.57|14.09|15.47|13.99|0
1660912200000|2022-08-19 12:30:00|15.48|14|15.5|14.02|15.56|14.08|15.45|13.98|0
1660912500000|2022-08-19 12:35:00|15.49|14.01|15.35|13.89|15.49|14.01|15.34|13.88|0
1660912800000|2022-08-19 12:40:00|15.34|13.88|15.36|13.89|15.36|13.89|15.27|13.81|0
1660913100000|2022-08-19 12:45:00|15.35|13.88|15.33|13.87|15.36|13.89|15.28|13.82|0
1660913400000|2022-08-19 12:50:00|15.32|13.86|15.22|13.77|15.33|13.86|15.2|13.75|0
1660913700000|2022-08-19 12:55:00|15.21|13.76|15.3|13.85|15.34|13.88|15.19|13.74|0
1660914000000|2022-08-19 13:00:00|15.31|13.86|15.38|13.92|15.38|13.92|15.19|13.75|0
1660914300000|2022-08-19 13:05:00|15.39|13.93|15.24|13.79|15.4|13.93|15.24|13.79|0
1660914600000|2022-08-19 13:10:00|15.25|13.8|15.15|13.71|15.31|13.85|15.15|13.71|0
1660914900000|2022-08-19 13:15:00|15.14|13.7|15.08|13.65|15.17|13.73|15.08|13.65|0
1660915200000|2022-08-19 13:20:00|15.09|13.66|14.99|13.56|15.11|13.67|14.98|13.55|0
1660915500000|2022-08-19 13:25:00|14.96|13.53|14.96|13.53|15.03|13.6|14.92|13.5|0
1660915800000|2022-08-19 13:30:00|14.98|13.56|15.06|13.62|15.27|13.81|14.88|13.46|0
1660916100000|2022-08-19 13:35:00|15.03|13.6|15.11|13.67|15.19|13.75|14.91|13.49|0
1660916400000|2022-08-19 13:40:00|15.12|13.68|15.38|13.91|15.43|13.96|15.09|13.66|0
1660916700000|2022-08-19 13:45:00|15.44|13.97|15.49|14.01|15.54|14.06|15.37|13.9|0
1660917000000|2022-08-19 13:50:00|15.51|14.03|15.77|14.26|15.77|14.26|15.51|14.03|0
1660917300000|2022-08-19 13:55:00|15.78|14.27|15.64|14.15|15.87|14.36|14.7|13.3|0
1660917600000|2022-08-19 14:00:00|15.66|14.17|15.58|14.1|15.74|14.24|15.48|14.01|0
1660917900000|2022-08-19 14:05:00|15.56|14.08|15.71|14.21|15.72|14.22|15.48|14.01|0
1660918200000|2022-08-19 14:10:00|15.72|14.22|15.77|14.27|15.77|14.27|15.61|14.12|0
1660918500000|2022-08-19 14:15:00|15.76|14.26|15.67|14.18|15.83|14.32|15.61|14.12|0
1660918800000|2022-08-19 14:20:00|15.66|14.17|15.68|14.18|15.75|14.25|15.5|14.02|0
1660919100000|2022-08-19 14:25:00|15.67|14.17|15.64|14.15|15.79|14.28|15.59|14.1|0
1660919400000|2022-08-19 14:30:00|15.61|14.12|15.62|14.14|15.69|14.19|15.5|14.03|0
1660919700000|2022-08-19 14:35:00|15.63|14.15|15.61|14.13|15.68|14.19|15.58|14.1|0
1660920000000|2022-08-19 14:40:00|15.62|14.14|15.57|14.09|15.79|14.29|15.52|14.04|0
1660920300000|2022-08-19 14:45:00|15.58|14.1|15.52|14.04|15.59|14.11|15.48|14.01|0
1660920600000|2022-08-19 14:50:00|15.54|14.06|15.71|14.21|15.79|14.29|15.52|14.04|0
1660920900000|2022-08-19 14:55:00|15.72|14.22|15.89|14.38|15.91|14.4|15.67|14.18|0
1660921200000|2022-08-19 15:00:00|15.88|14.37|15.93|14.41|15.95|14.43|15.8|14.3|0
1660921500000|2022-08-19 15:05:00|15.94|14.42|16.4|14.84|16.44|14.88|15.75|14.25|0
1660921800000|2022-08-19 15:10:00|16.41|14.85|16.59|15.01|16.69|15.1|16.39|14.83|0
1660922100000|2022-08-19 15:15:00|16.6|15.02|16.52|14.95|16.65|15.06|16.52|14.95|0
1660922400000|2022-08-19 15:20:00|16.53|14.96|16.58|15|16.62|15.04|16.5|14.93|0
1660922700000|2022-08-19 15:25:00|16.56|14.99|16.53|14.96|16.65|15.06|16.17|14.63|0
1660923000000|2022-08-19 15:30:00|16.52|14.95|16.59|15.01|16.7|15.11|16.49|14.92|0
1660923300000|2022-08-19 15:35:00|16.6|15.02|16.49|14.92|16.6|15.02|16.45|14.88|0
1660923600000|2022-08-19 15:40:00|16.48|14.91|16.43|14.86|16.52|14.95|16.36|14.81|0
1660923900000|2022-08-19 15:45:00|16.42|14.85|16.6|15.02|16.62|15.03|16.2|14.65|0
1660924200000|2022-08-19 15:50:00|16.58|15|16.26|14.71|16.71|15.12|16.19|14.65|0
1660924500000|2022-08-19 15:55:00|16.27|14.72|16.3|14.75|16.33|14.78|16.25|14.7|0
1660924800000|2022-08-19 16:00:00|16.31|14.76|16.36|14.8|16.44|14.87|16.3|14.75|0
1660925100000|2022-08-19 16:05:00|16.35|14.79|16.42|14.86|16.44|14.88|16.33|14.77|0
1660925400000|2022-08-19 16:10:00|16.41|14.85|16.22|14.68|16.41|14.85|16.19|14.65|0
1660925700000|2022-08-19 16:15:00|16.2|14.66|16.13|14.59|16.2|14.66|16.07|14.54|0
1660926000000|2022-08-19 16:20:00|16.1|14.57|16.14|14.6|16.18|14.64|16.09|14.56|0
1660926300000|2022-08-19 16:25:00|16.15|14.61|16.26|14.71|16.3|14.75|16.15|14.61|0
1660926600000|2022-08-19 16:30:00|16.25|14.7|16.15|14.61|16.31|14.76|16.15|14.61|0
1660926900000|2022-08-19 16:35:00|16.16|14.62|15.92|14.4|16.17|14.63|15.91|14.4|0
1660927200000|2022-08-19 16:40:00|15.93|14.41|15.92|14.4|16.04|14.52|15.91|14.39|0
1660927500000|2022-08-19 16:45:00|15.93|14.41|16.03|14.5|16.03|14.5|15.86|14.35|0
1660927800000|2022-08-19 16:50:00|16.02|14.49|15.91|14.39|16.02|14.49|15.89|14.37|0
1660928100000|2022-08-19 16:55:00|15.9|14.38|15.96|14.44|15.96|14.44|15.8|14.29|0
1660928400000|2022-08-19 17:00:00|15.95|14.43|15.84|14.34|15.99|14.46|15.81|14.31|0
1660928700000|2022-08-19 17:05:00|15.83|14.33|15.93|14.42|16.01|14.48|15.83|14.33|0
1660929000000|2022-08-19 17:10:00|15.94|14.43|16.03|14.5|16.07|14.54|15.9|14.39|0
1660929300000|2022-08-19 17:15:00|16.01|14.49|16.06|14.53|16.08|14.54|15.96|14.44|0
1660929600000|2022-08-19 17:20:00|16.05|14.52|16.08|14.55|16.12|14.58|16.04|14.52|0
1660929900000|2022-08-19 17:25:00|16.09|14.56|16.16|14.62|16.18|14.64|16.07|14.54|0
1660930200000|2022-08-19 17:30:00|16.17|14.63|16.31|14.76|16.47|14.9|16.17|14.63|0
1660930500000|2022-08-19 17:35:00|16.3|14.75|16.37|14.81|16.42|14.86|16.3|14.75|0
1660930800000|2022-08-19 17:40:00|16.36|14.8|16.31|14.75|16.37|14.81|16.28|14.73|0
1660931100000|2022-08-19 17:45:00|16.33|14.77|16.25|14.71|16.34|14.78|16.24|14.7|0
1660931400000|2022-08-19 17:50:00|16.24|14.7|16.13|14.59|16.27|14.72|16.13|14.59|0
1660931700000|2022-08-19 17:55:00|16.12|14.58|16.12|14.58|16.17|14.63|16.08|14.55|0
1660932000000|2022-08-19 18:00:00|16.13|14.59|16.14|14.6|16.2|14.66|16.1|14.56|0
1660932300000|2022-08-19 18:05:00|16.15|14.61|16.17|14.63|16.2|14.66|16.11|14.57|0
1660932600000|2022-08-19 18:10:00|16.18|14.64|16.39|14.83|16.39|14.83|16.17|14.63|0
1660932900000|2022-08-19 18:15:00|16.4|14.84|16.43|14.87|16.46|14.89|16.37|14.81|0
1660933200000|2022-08-19 18:20:00|16.44|14.88|16.36|14.8|16.48|14.91|16.35|14.79|0
1660933500000|2022-08-19 18:25:00|16.37|14.81|16.31|14.75|16.41|14.85|16.29|14.73|0
1660933800000|2022-08-19 18:30:00|16.32|14.76|16.3|14.74|16.41|14.85|16.26|14.72|0
1660934100000|2022-08-19 18:35:00|16.31|14.75|16.43|14.86|16.43|14.87|16.28|14.73|0
1660934400000|2022-08-19 18:40:00|16.42|14.87|16.39|14.83|16.51|14.94|16.36|14.8|0
1660934700000|2022-08-19 18:45:00|16.38|14.82|16.36|14.81|16.44|14.87|16.32|14.77|0
1660935000000|2022-08-19 18:50:00|16.35|14.8|16.54|14.97|16.55|14.98|16.34|14.79|0
1660935300000|2022-08-19 18:55:00|16.52|14.95|16.56|14.98|16.65|15.06|16.47|14.9|0
1660935600000|2022-08-19 19:00:00|16.55|14.97|16.2|14.65|16.71|15.12|16.1|14.57|0
1660935900000|2022-08-19 19:05:00|16.18|14.64|16.21|14.67|16.26|14.71|16.13|14.6|0
1660936200000|2022-08-19 19:10:00|16.2|14.66|15.88|14.37|16.2|14.66|15.87|14.36|0
1660936500000|2022-08-19 19:15:00|15.89|14.38|15.88|14.37|15.94|14.43|15.77|14.27|0
1660936800000|2022-08-19 19:20:00|15.87|14.36|15.86|14.35|15.92|14.41|15.79|14.29|0
1660937100000|2022-08-19 19:25:00|15.84|14.33|15.65|14.16|16.13|14.6|15.63|14.14|0
1660937400000|2022-08-19 19:30:00|15.64|14.15|15.69|14.2|15.72|14.22|15.56|14.08|0
1660937700000|2022-08-19 19:35:00|15.68|14.19|15.69|14.2|15.73|14.23|15.62|14.13|0
1660938000000|2022-08-19 19:40:00|15.7|14.19|15.65|14.16|15.78|14.28|15.64|14.15|0
1660938300000|2022-08-19 19:45:00|15.64|14.15|15.66|14.17|15.78|14.28|15.6|14.11|0
1660938600000|2022-08-19 19:50:00|15.63|14.14|15.64|14.15|15.7|14.2|15.45|13.98|0
1660938900000|2022-08-19 19:55:00|15.63|14.14|15.68|14.19|15.69|14.19|15.55|14.07|0
1660939200000|2022-08-19 20:00:00|15.73|14.23|15.68|14.19|15.73|14.24|15.65|14.16|0
1660939500000|2022-08-19 20:05:00|15.67|14.18|15.64|14.15|15.7|14.21|15.64|14.15|0
1660939800000|2022-08-19 20:10:00|15.65|14.16|15.68|14.19|15.71|14.22|15.64|14.15|0
1661128200000|2022-08-22 00:30:00|16.54|14.94|16.45|14.85|16.55|14.95|16.44|14.84|0
1661128500000|2022-08-22 00:35:00|16.44|14.84|16.43|14.83|16.45|14.85|16.36|14.76|0
1661128800000|2022-08-22 00:40:00|16.44|14.84|16.43|14.83|16.47|14.87|16.42|14.82|0
1661129100000|2022-08-22 00:45:00|16.42|14.82|16.41|14.81|16.46|14.86|16.4|14.8|0
1661129400000|2022-08-22 00:50:00|16.42|14.82|16.44|14.84|16.44|14.84|16.41|14.81|0
1661129700000|2022-08-22 00:55:00|16.45|14.85|16.52|14.92|16.55|14.95|16.42|14.82|0
1661130000000|2022-08-22 01:00:00|16.53|14.93|16.49|14.89|16.53|14.93|16.46|14.86|0
1661130300000|2022-08-22 01:05:00|16.48|14.88|16.51|14.91|16.54|14.94|16.47|14.87|0
1661130600000|2022-08-22 01:10:00|16.5|14.9|16.45|14.85|16.52|14.92|16.44|14.84|0
1661130900000|2022-08-22 01:15:00|16.47|14.87|16.45|14.85|16.49|14.89|16.42|14.82|0
1661131200000|2022-08-22 01:20:00|16.43|14.83|16.36|14.76|16.43|14.83|16.3|14.7|0
1661131500000|2022-08-22 01:25:00|16.34|14.74|16.29|14.69|16.36|14.76|16.26|14.66|0
1661131800000|2022-08-22 01:30:00|16.3|14.7|16.26|14.66|16.31|14.71|16.25|14.65|0
1661132100000|2022-08-22 01:35:00|16.25|14.65|16.26|14.66|16.3|14.7|16.22|14.62|0
1661132400000|2022-08-22 01:40:00|16.25|14.65|16.28|14.68|16.28|14.68|16.22|14.62|0
1661132700000|2022-08-22 01:45:00|16.27|14.67|16.3|14.7|16.3|14.7|16.24|14.64|0
1661133000000|2022-08-22 01:50:00|16.29|14.69|16.31|14.71|16.32|14.72|16.27|14.67|0
1661133300000|2022-08-22 01:55:00|16.32|14.72|16.29|14.69|16.32|14.72|16.26|14.66|0
1661133600000|2022-08-22 02:00:00|16.28|14.68|16.27|14.67|16.3|14.7|16.26|14.66|0
1661133900000|2022-08-22 02:05:00|16.26|14.66|16.23|14.63|16.26|14.66|16.22|14.62|0
1661134200000|2022-08-22 02:10:00|16.24|14.64|16.25|14.65|16.26|14.66|16.21|14.61|0
1661134500000|2022-08-22 02:15:00|16.26|14.66|16.25|14.65|16.29|14.69|16.23|14.63|0
1661134800000|2022-08-22 02:20:00|16.24|14.64|16.21|14.61|16.24|14.64|16.2|14.6|0
1661135100000|2022-08-22 02:25:00|16.22|14.62|16.23|14.63|16.24|14.64|16.15|14.55|0
1661135400000|2022-08-22 02:30:00|16.22|14.62|16.19|14.59|16.23|14.63|16.18|14.58|0
1661135700000|2022-08-22 02:35:00|16.18|14.58|16.18|14.58|16.21|14.61|16.17|14.57|0
1661136000000|2022-08-22 02:40:00|16.19|14.59|16.23|14.63|16.23|14.63|16.18|14.58|0
1661136300000|2022-08-22 02:45:00|16.22|14.62|16.18|14.58|16.22|14.62|16.17|14.57|0
1661136600000|2022-08-22 02:50:00|16.17|14.57|16.02|14.42|16.17|14.57|16.02|14.42|0
1661136900000|2022-08-22 02:55:00|16.01|14.41|15.99|14.39|16.04|14.44|15.98|14.38|0
1661137200000|2022-08-22 03:00:00|16|14.4|16.06|14.46|16.06|14.46|16|14.4|0
1661137500000|2022-08-22 03:05:00|16.07|14.47|16.06|14.46|16.08|14.48|16.06|14.46|0
1661137800000|2022-08-22 03:10:00|16.05|14.45|16.08|14.48|16.09|14.49|16.05|14.45|0
1661138100000|2022-08-22 03:15:00|16.09|14.49|16.1|14.5|16.11|14.51|16.08|14.48|0
1661138400000|2022-08-22 03:20:00|16.09|14.49|16.1|14.5|16.12|14.52|16.09|14.49|0
1661138700000|2022-08-22 03:25:00|16.09|14.49|16.09|14.49|16.14|14.54|16.09|14.49|0
1661139000000|2022-08-22 03:30:00|16.08|14.48|16.18|14.58|16.18|14.58|16.08|14.48|0
1661139300000|2022-08-22 03:35:00|16.17|14.57|16.18|14.58|16.19|14.59|16.16|14.56|0
1661139600000|2022-08-22 03:40:00|16.17|14.57|16.19|14.59|16.2|14.6|16.16|14.56|0
1661139900000|2022-08-22 03:45:00|16.18|14.58|16.18|14.58|16.21|14.61|16.18|14.58|0
1661140200000|2022-08-22 03:50:00|16.19|14.59|16.21|14.61|16.22|14.62|16.17|14.57|0
1661140500000|2022-08-22 03:55:00|16.2|14.6|16.18|14.58|16.22|14.62|16.18|14.58|0
1661140800000|2022-08-22 04:00:00|16.19|14.59|16.22|14.62|16.22|14.62|16.18|14.58|0
1661141100000|2022-08-22 04:05:00|16.21|14.61|16.25|14.65|16.25|14.65|16.2|14.6|0
1661141400000|2022-08-22 04:10:00|16.26|14.66|16.25|14.65|16.26|14.66|16.22|14.62|0
1661141700000|2022-08-22 04:15:00|16.24|14.64|16.23|14.63|16.27|14.67|16.23|14.63|0
1661142000000|2022-08-22 04:20:00|16.22|14.62|16.21|14.61|16.23|14.63|16.21|14.61|0
1661142300000|2022-08-22 04:25:00|16.22|14.62|16.26|14.66|16.27|14.67|16.22|14.62|0
1661142600000|2022-08-22 04:30:00|16.25|14.65|16.27|14.67|16.29|14.69|16.24|14.64|0
1661142900000|2022-08-22 04:35:00|16.26|14.66|16.26|14.66|16.27|14.67|16.26|14.66|0
1661143200000|2022-08-22 04:40:00|16.27|14.67|16.3|14.7|16.3|14.7|16.26|14.66|0
1661143500000|2022-08-22 04:45:00|16.29|14.69|16.33|14.73|16.34|14.74|16.29|14.69|0
1661143800000|2022-08-22 04:50:00|16.32|14.72|16.34|14.74|16.35|14.75|16.31|14.71|0
1661144100000|2022-08-22 04:55:00|16.35|14.75|16.35|14.75|16.36|14.76|16.32|14.72|0
1661144400000|2022-08-22 05:00:00|16.34|14.74|16.34|14.74|16.35|14.75|16.3|14.7|0
1661144700000|2022-08-22 05:05:00|16.35|14.75|16.34|14.74|16.38|14.78|16.33|14.73|0
1661145000000|2022-08-22 05:10:00|16.35|14.75|16.37|14.77|16.4|14.8|16.32|14.72|0
1661145300000|2022-08-22 05:15:00|16.36|14.76|16.27|14.67|16.38|14.78|16.26|14.66|0
1661145600000|2022-08-22 05:20:00|16.26|14.66|16.28|14.68|16.29|14.69|16.22|14.62|0
1661145900000|2022-08-22 05:25:00|16.29|14.69|16.26|14.66|16.3|14.7|16.26|14.66|0
1661146200000|2022-08-22 05:30:00|16.25|14.65|16.29|14.69|16.3|14.7|16.24|14.64|0
1661146500000|2022-08-22 05:35:00|16.3|14.7|16.36|14.76|16.36|14.76|16.3|14.7|0
1661146800000|2022-08-22 05:40:00|16.35|14.75|16.36|14.76|16.37|14.77|16.34|14.74|0
1661147100000|2022-08-22 05:45:00|16.37|14.77|16.39|14.79|16.4|14.8|16.35|14.75|0
1661147400000|2022-08-22 05:50:00|16.38|14.78|16.38|14.78|16.41|14.81|16.37|14.77|0
1661147700000|2022-08-22 05:55:00|16.39|14.79|16.39|14.79|16.4|14.8|16.36|14.76|0
1661148000000|2022-08-22 06:00:00|16.38|14.78|16.47|14.87|16.51|14.91|16.35|14.75|0
1661148300000|2022-08-22 06:05:00|16.46|14.86|16.57|14.97|16.61|15.01|16.46|14.86|0
1661148600000|2022-08-22 06:10:00|16.56|14.96|16.57|14.97|16.61|15.01|16.52|14.92|0
1661148900000|2022-08-22 06:15:00|16.58|14.98|16.44|14.84|16.62|15.02|16.42|14.82|0
1661149200000|2022-08-22 06:20:00|16.45|14.85|16.41|14.81|16.45|14.85|16.39|14.79|0
1661149500000|2022-08-22 06:25:00|16.4|14.8|16.47|14.87|16.5|14.9|16.4|14.8|0
1661149800000|2022-08-22 06:30:00|16.49|14.89|16.44|14.84|16.7|15.1|15.88|14.28|0
1661150100000|2022-08-22 06:35:00|16.43|14.83|16.48|14.88|16.48|14.88|16.38|14.78|0
1661150400000|2022-08-22 06:40:00|16.47|14.87|16.45|14.85|16.47|14.87|16.39|14.79|0
1661150700000|2022-08-22 06:45:00|16.44|14.84|16.44|14.84|16.49|14.89|16.36|14.76|0
1661151000000|2022-08-22 06:50:00|16.43|14.83|16.36|14.76|16.43|14.83|16.34|14.74|0
1661151300000|2022-08-22 06:55:00|16.35|14.75|16.3|14.7|16.38|14.78|16.3|14.7|0
1661151600000|2022-08-22 07:00:00|16.31|14.71|16.24|14.64|16.41|14.81|16.21|14.61|0
1661151900000|2022-08-22 07:05:00|16.19|14.65|16.26|14.71|16.28|14.73|16.04|14.52|0
1661152200000|2022-08-22 07:10:00|16.25|14.7|16.25|14.7|16.31|14.75|16.19|14.65|0
1661152500000|2022-08-22 07:15:00|16.22|14.68|16.42|14.86|16.43|14.87|16.19|14.65|0
1661152800000|2022-08-22 07:20:00|16.44|14.88|16.36|14.8|16.44|14.88|16.32|14.77|0
1661153100000|2022-08-22 07:25:00|16.34|14.78|16.76|15.17|16.76|15.17|16.34|14.78|0
1661153400000|2022-08-22 07:30:00|16.74|15.14|16.87|15.26|16.88|15.27|16.72|15.13|0
1661153700000|2022-08-22 07:35:00|16.86|15.25|16.76|15.16|16.86|15.25|16.72|15.12|0
1661154000000|2022-08-22 07:40:00|16.74|15.14|16.9|15.29|16.92|15.31|16.73|15.13|0
1661154300000|2022-08-22 07:45:00|16.91|15.3|17.01|15.39|17.01|15.39|16.87|15.26|0
1661154600000|2022-08-22 07:50:00|17.02|15.4|17.06|15.44|17.15|15.51|16.98|15.36|0
1661154900000|2022-08-22 07:55:00|17.05|15.43|17.06|15.44|17.12|15.49|17.01|15.39|0
1661155200000|2022-08-22 08:00:00|17.04|15.42|17.28|15.64|17.32|15.67|17.02|15.4|0
1661155500000|2022-08-22 08:05:00|17.3|15.65|17.23|15.59|17.33|15.68|17.13|15.5|0
1661155800000|2022-08-22 08:10:00|17.24|15.6|17.36|15.71|17.38|15.73|17.2|15.56|0
1661156100000|2022-08-22 08:15:00|17.35|15.7|16.59|15.01|17.52|15.85|16.56|14.98|0
1661156400000|2022-08-22 08:20:00|16.58|15|16.61|15.03|16.61|15.03|16.49|14.92|0
1661156700000|2022-08-22 08:25:00|16.6|15.02|17.25|15.61|17.25|15.61|16.48|14.91|0
1661157000000|2022-08-22 08:30:00|17.26|15.62|17.42|15.76|17.43|15.77|17.2|15.57|0
1661157300000|2022-08-22 08:35:00|17.43|15.77|17.36|15.71|17.44|15.78|17.31|15.67|0
1661157600000|2022-08-22 08:40:00|17.38|15.73|17.39|15.73|17.53|15.86|17.35|15.7|0
1661157900000|2022-08-22 08:45:00|17.41|15.76|17.31|15.66|17.44|15.78|17.29|15.64|0
1661158200000|2022-08-22 08:50:00|17.3|15.65|17.31|15.66|17.36|15.7|17.27|15.62|0
1661158500000|2022-08-22 08:55:00|17.32|15.67|17.24|15.59|17.34|15.69|17.19|15.55|0
1661158800000|2022-08-22 09:00:00|17.26|15.62|17.39|15.73|17.39|15.73|17.24|15.6|0
1661159100000|2022-08-22 09:05:00|17.4|15.74|17.32|15.67|17.42|15.76|17.3|15.65|0
1661159400000|2022-08-22 09:10:00|17.31|15.66|17.78|16.09|17.84|16.14|17.24|15.6|0
1661159700000|2022-08-22 09:15:00|17.79|16.1|17.69|16.01|17.83|16.13|17.66|15.98|0
1661160000000|2022-08-22 09:20:00|17.68|16|17.78|16.09|17.82|16.12|17.67|15.99|0
1661160300000|2022-08-22 09:25:00|17.79|16.08|17.81|16.12|17.86|16.16|17.77|16.08|0
1661160600000|2022-08-22 09:30:00|17.83|16.11|18.04|16.32|18.08|16.36|17.83|16.11|0
1661160900000|2022-08-22 09:35:00|18.05|16.33|18.06|16.34|18.1|16.38|17.97|16.26|0
1661161200000|2022-08-22 09:40:00|18.07|16.35|18.06|16.34|18.09|16.36|18.03|16.31|0
1661161500000|2022-08-22 09:45:00|18.04|16.32|17.89|16.19|18.04|16.32|17.89|16.19|0
1661161800000|2022-08-22 09:50:00|17.88|16.17|17.8|16.1|17.9|16.2|17.77|16.08|0
1661162100000|2022-08-22 09:55:00|17.78|16.09|17.82|16.12|17.83|16.13|17.75|16.06|0
1661162400000|2022-08-22 10:00:00|17.83|16.13|17.84|16.14|17.85|16.15|17.77|16.07|0
1661162700000|2022-08-22 10:05:00|17.83|16.13|17.71|16.03|17.83|16.13|17.67|15.98|0
1661163000000|2022-08-22 10:10:00|17.72|16.04|17.67|15.98|17.88|16.18|17.2|15.56|0
1661163300000|2022-08-22 10:15:00|17.66|15.97|17.62|15.94|17.67|15.98|17.59|15.91|0
1661163600000|2022-08-22 10:20:00|17.63|15.95|17.63|15.95|17.67|15.99|17.61|15.93|0
1661163900000|2022-08-22 10:25:00|17.64|15.96|17.72|16.03|17.72|16.03|17.64|15.96|0
1661164200000|2022-08-22 10:30:00|17.73|16.04|17.73|16.04|17.77|16.08|17.68|16|0
1661164500000|2022-08-22 10:35:00|17.74|16.05|17.66|15.98|17.75|16.06|17.64|15.96|0
1661164800000|2022-08-22 10:40:00|17.67|15.99|17.78|16.08|17.79|16.1|17.64|15.96|0
1661165100000|2022-08-22 10:45:00|17.77|16.09|17.65|15.96|17.81|16.11|17.65|15.96|0
1661165400000|2022-08-22 10:50:00|17.66|15.97|17.59|15.91|17.67|15.99|17.58|15.9|0
1661165700000|2022-08-22 10:55:00|17.6|15.92|17.64|15.96|17.69|16|17.56|15.89|0
1661166000000|2022-08-22 11:00:00|17.62|15.94|17.6|15.92|17.62|15.94|17.54|15.87|0
1661166300000|2022-08-22 11:05:00|17.61|15.93|17.66|15.98|17.66|15.98|17.6|15.92|0
1661166600000|2022-08-22 11:10:00|17.65|15.97|17.58|15.91|17.66|15.98|17.55|15.88|0
1661166900000|2022-08-22 11:15:00|17.57|15.9|17.64|15.96|17.65|15.97|17.55|15.88|0
1661167200000|2022-08-22 11:20:00|17.63|15.95|17.58|15.91|17.65|15.97|17.48|15.81|0
1661167500000|2022-08-22 11:25:00|17.6|15.93|17.7|16.01|17.73|16.04|17.59|15.92|0
1661167800000|2022-08-22 11:30:00|17.69|16.02|17.78|16.08|17.8|16.11|17.69|16.02|0
1661168100000|2022-08-22 11:35:00|17.81|16.09|17.72|16.04|17.83|16.13|17.71|16.03|0
1661168400000|2022-08-22 11:40:00|17.73|16.05|17.72|16.03|17.8|16.11|17.72|16.03|0
1661168700000|2022-08-22 11:45:00|17.71|16.02|17.76|16.06|17.77|16.07|17.7|16.01|0
1661169000000|2022-08-22 11:50:00|17.77|16.07|17.7|16.02|17.79|16.1|17.68|15.99|0
1661169300000|2022-08-22 11:55:00|17.69|16.01|17.66|15.98|17.74|16.05|17.61|15.93|0
1661169600000|2022-08-22 12:00:00|17.65|15.97|17.8|16.1|17.8|16.1|17.65|15.97|0
1661169900000|2022-08-22 12:05:00|17.79|16.09|17.71|16.02|17.83|16.13|17.68|15.99|0
1661170200000|2022-08-22 12:10:00|17.7|16.01|17.75|16.06|17.77|16.07|17.69|16|0
1661170500000|2022-08-22 12:15:00|17.74|16.05|17.69|16|17.77|16.07|17.66|15.98|0
1661170800000|2022-08-22 12:20:00|17.68|16.01|17.7|16.01|17.73|16.04|17.65|15.96|0
1661171100000|2022-08-22 12:25:00|17.71|16.02|17.69|16.01|17.79|16.09|17.69|16.01|0
1661171400000|2022-08-22 12:30:00|17.68|16|17.66|15.98|17.74|16.05|17.58|15.91|0
1661171700000|2022-08-22 12:35:00|17.67|15.99|17.69|16.01|17.72|16.03|17.62|15.95|0
1661172000000|2022-08-22 12:40:00|17.7|16.02|17.67|15.99|17.73|16.04|17.64|15.96|0
1661172300000|2022-08-22 12:45:00|17.66|15.98|17.68|15.99|17.78|16.09|17.63|15.95|0
1661172600000|2022-08-22 12:50:00|17.69|16|17.68|15.99|17.73|16.04|17.64|15.96|0
1661172900000|2022-08-22 12:55:00|17.69|16|17.78|16.08|17.78|16.08|17.65|15.97|0
1661173200000|2022-08-22 13:00:00|17.77|16.07|17.71|16.02|17.82|16.13|17.7|16.01|0
1661173500000|2022-08-22 13:05:00|17.7|16.01|17.66|15.98|17.73|16.04|17.65|15.97|0
1661173800000|2022-08-22 13:10:00|17.65|15.97|17.72|16.03|17.76|16.07|17.63|15.95|0
1661174100000|2022-08-22 13:15:00|17.71|16.02|17.68|16|17.73|16.04|17.65|15.97|0
1661174400000|2022-08-22 13:20:00|17.69|16.01|17.7|16.02|17.77|16.08|17.64|15.96|0
1661174700000|2022-08-22 13:25:00|17.71|16.05|17.79|16.1|17.79|16.1|17.67|15.99|0
1661175000000|2022-08-22 13:30:00|17.8|16.11|17.95|16.24|17.95|16.24|17.51|15.85|0
1661175300000|2022-08-22 13:35:00|17.97|16.26|17.94|16.23|18.08|16.35|17.87|16.16|0
1661175600000|2022-08-22 13:40:00|17.96|16.25|17.7|16.02|18|16.29|17.61|15.94|0
1661175900000|2022-08-22 13:45:00|17.74|16.05|18.13|16.4|18.13|16.4|17.7|16.02|0
1661176200000|2022-08-22 13:50:00|18.19|16.46|17.99|16.28|18.25|16.51|17.95|16.24|0
1661176500000|2022-08-22 13:55:00|18|16.29|17.95|16.24|18.01|16.29|17.87|16.17|0
1661176800000|2022-08-22 14:00:00|18|16.29|17.73|16.04|18.17|16.44|17.25|15.61|0
1661177100000|2022-08-22 14:05:00|17.72|16.03|17.6|15.92|17.77|16.08|17.48|15.81|0
1661177400000|2022-08-22 14:10:00|17.59|15.91|17.97|16.26|18|16.29|17.57|15.89|0
1661177700000|2022-08-22 14:15:00|17.98|16.27|18.05|16.33|18.12|16.39|17.91|16.2|0
1661178000000|2022-08-22 14:20:00|18.06|16.34|18.35|16.61|18.38|16.63|18.06|16.34|0
1661178300000|2022-08-22 14:25:00|18.37|16.62|18.31|16.56|18.39|16.64|18.13|16.4|0
1661178600000|2022-08-22 14:30:00|18.33|16.58|18.39|16.64|18.47|16.71|18.14|16.41|0
1661178900000|2022-08-22 14:35:00|18.38|16.63|18.21|16.47|18.4|16.65|18.2|16.46|0
1661179200000|2022-08-22 14:40:00|18.23|16.5|18.22|16.48|18.26|16.52|18.03|16.31|0
1661179500000|2022-08-22 14:45:00|18.21|16.47|18.12|16.4|18.22|16.48|18.04|16.32|0
1661179800000|2022-08-22 14:50:00|18.1|16.38|18.34|16.59|18.41|16.65|18.1|16.38|0
1661180100000|2022-08-22 14:55:00|18.32|16.58|18.55|16.78|18.55|16.78|18.28|16.54|0
1661180400000|2022-08-22 15:00:00|18.56|16.79|18.31|16.57|18.56|16.79|18.25|16.51|0
1661180700000|2022-08-22 15:05:00|18.3|16.55|17.77|16.08|18.33|16.59|17.71|16.02|0
1661181000000|2022-08-22 15:10:00|17.76|16.07|17.71|16.02|17.92|16.21|17.69|16|0
1661181300000|2022-08-22 15:15:00|17.7|16.01|17.67|15.98|17.73|16.04|17.58|15.91|0
1661181600000|2022-08-22 15:20:00|17.68|16|17.65|15.97|17.69|16|17.59|15.91|0
1661181900000|2022-08-22 15:25:00|17.67|15.98|17.76|16.07|17.77|16.08|17.64|15.96|0
1661182200000|2022-08-22 15:30:00|17.75|16.06|17.59|15.92|17.84|16.14|17.57|15.9|0
1661182500000|2022-08-22 15:35:00|17.57|15.9|17.6|15.93|17.64|15.96|17.48|15.81|0
1661182800000|2022-08-22 15:40:00|17.59|15.92|17.58|15.91|17.59|15.92|17.44|15.78|0
1661183100000|2022-08-22 15:45:00|17.6|15.93|17.6|15.93|17.71|16.02|17.5|15.83|0
1661183400000|2022-08-22 15:50:00|17.56|15.88|17.28|15.64|17.58|15.9|17.26|15.61|0
1661183700000|2022-08-22 15:55:00|17.29|15.65|17.3|15.65|17.35|15.7|17.19|15.55|0
1661184000000|2022-08-22 16:00:00|17.29|15.64|17.28|15.63|17.35|15.7|17.17|15.53|0
1661184300000|2022-08-22 16:05:00|17.29|15.64|17.47|15.81|17.47|15.81|17.23|15.59|0
1661184600000|2022-08-22 16:10:00|17.48|15.82|17.5|15.84|17.54|15.87|17.41|15.75|0
1661184900000|2022-08-22 16:15:00|17.52|15.85|17.41|15.75|17.52|15.85|17.38|15.72|0
1661185200000|2022-08-22 16:20:00|17.42|15.76|17.22|15.58|17.42|15.76|17.18|15.55|0
1661185500000|2022-08-22 16:25:00|17.21|15.57|17.44|15.78|17.47|15.8|17.17|15.54|0
1661185800000|2022-08-22 16:30:00|17.45|15.79|17.42|15.76|17.5|15.83|17.37|15.72|0
1661186100000|2022-08-22 16:35:00|17.43|15.77|17.92|16.22|18.02|16.3|17.35|15.7|0
1661186400000|2022-08-22 16:40:00|17.94|16.23|18.2|16.47|18.2|16.47|17.94|16.23|0
1661186700000|2022-08-22 16:45:00|18.19|16.46|18.13|16.4|18.3|16.56|18.07|16.35|0
1661187000000|2022-08-22 16:50:00|18.12|16.39|18.08|16.36|18.18|16.45|18.07|16.35|0
1661187300000|2022-08-22 16:55:00|18.07|16.35|18.07|16.35|18.18|16.45|18.06|16.34|0
1661187600000|2022-08-22 17:00:00|18.06|16.34|18.27|16.53|18.28|16.54|18.05|16.33|0
1661187900000|2022-08-22 17:05:00|18.28|16.54|18.29|16.55|18.33|16.58|18.25|16.51|0
1661188200000|2022-08-22 17:10:00|18.3|16.56|18.34|16.59|18.46|16.7|18.27|16.53|0
1661188500000|2022-08-22 17:15:00|18.35|16.6|18.38|16.63|18.44|16.69|18.31|16.57|0
1661188800000|2022-08-22 17:20:00|18.41|16.66|18.48|16.72|18.5|16.74|18.31|16.57|0
1661189100000|2022-08-22 17:25:00|18.47|16.71|18.54|16.77|18.58|16.81|18.42|16.66|0
1661189400000|2022-08-22 17:30:00|18.56|16.79|19.03|17.22|19.03|17.22|18.55|16.78|0
1661189700000|2022-08-22 17:35:00|19.05|17.24|18.76|16.98|19.09|17.27|18.41|16.65|0
1661190000000|2022-08-22 17:40:00|18.77|16.99|18.72|16.94|18.77|16.99|18.66|16.89|0
1661190300000|2022-08-22 17:45:00|18.74|16.95|18.75|16.96|18.76|16.97|18.68|16.9|0
1661190600000|2022-08-22 17:50:00|18.77|16.98|18.76|16.97|18.8|17.01|18.7|16.92|0
1661190900000|2022-08-22 17:55:00|18.78|16.99|19.02|17.21|19.02|17.21|18.77|16.98|0
1661191200000|2022-08-22 18:00:00|19|17.19|19.08|17.27|19.08|17.27|18.95|17.14|0
1661191500000|2022-08-22 18:05:00|19.1|17.28|19.09|17.28|19.11|17.29|18.96|17.15|0
1661191800000|2022-08-22 18:10:00|19.11|17.29|19.01|17.2|19.13|17.31|18.99|17.19|0
1661192100000|2022-08-22 18:15:00|18.99|17.19|18.97|17.16|19.08|17.26|18.93|17.13|0
1661192400000|2022-08-22 18:20:00|18.94|17.14|19|17.19|19.02|17.21|18.91|17.11|0
1661192700000|2022-08-22 18:25:00|19.02|17.21|19.04|17.23|19.05|17.24|18.94|17.14|0
1661193000000|2022-08-22 18:30:00|19.05|17.24|19.09|17.27|19.14|17.32|18.99|17.18|0
1661193300000|2022-08-22 18:35:00|19.1|17.28|19.14|17.31|19.16|17.34|19.05|17.24|0
1661193600000|2022-08-22 18:40:00|19.15|17.32|19.31|17.47|19.31|17.47|19.14|17.31|0
1661193900000|2022-08-22 18:45:00|19.3|17.46|19.29|17.46|19.32|17.48|19.22|17.39|0
1661194200000|2022-08-22 18:50:00|19.31|17.47|19.33|17.49|19.36|17.51|19.21|17.38|0
1661194500000|2022-08-22 18:55:00|19.32|17.48|19.25|17.42|19.41|17.56|19.23|17.4|0
1661194800000|2022-08-22 19:00:00|19.24|17.41|19.13|17.31|19.25|17.42|19.02|17.21|0
1661195100000|2022-08-22 19:05:00|19.15|17.33|19.03|17.22|19.19|17.36|19.02|17.21|0
1661195400000|2022-08-22 19:10:00|19.02|17.21|18.89|17.09|19.02|17.21|18.86|17.06|0
1661195700000|2022-08-22 19:15:00|18.88|17.08|18.81|17.02|18.95|17.15|18.7|16.92|0
1661196000000|2022-08-22 19:20:00|18.8|17.01|18.66|16.89|18.84|17.04|18.65|16.88|0
1661196300000|2022-08-22 19:25:00|18.65|16.88|18.85|17.05|18.87|17.07|18.59|16.82|0
1661196600000|2022-08-22 19:30:00|18.82|17.03|18.98|17.17|19.03|17.22|18.77|16.98|0
1661196900000|2022-08-22 19:35:00|18.99|17.18|18.76|16.97|18.99|17.18|18.7|16.92|0
1661197200000|2022-08-22 19:40:00|18.74|16.96|19.21|17.38|19.21|17.38|18.74|16.96|0
1661197500000|2022-08-22 19:45:00|19.2|17.37|19.52|17.66|19.55|17.69|18.64|16.87|0
1661197800000|2022-08-22 19:50:00|19.56|17.7|19.37|17.53|19.56|17.7|19.17|17.35|0
1661198100000|2022-08-22 19:55:00|19.33|17.49|19.22|17.39|19.5|17.64|19.22|17.39|0
1661198400000|2022-08-22 20:00:00|19.2|17.37|19.17|17.35|19.26|17.42|19.13|17.31|0
1661198700000|2022-08-22 20:05:00|19.13|17.31|19.46|17.6|19.6|17.74|19.13|17.31|0
1661199000000|2022-08-22 20:10:00|19.47|17.62|19.41|17.56|19.48|17.63|19.37|17.52|0
1661199300000|2022-08-22 20:15:00|19.39|17.55|19.43|17.58|19.48|17.63|19.39|17.55|0
1661199600000|2022-08-22 20:20:00|19.44|17.59|19.34|17.5|19.44|17.59|19.34|17.5|0
1661199900000|2022-08-22 20:25:00|19.35|17.51|19.34|17.5|19.37|17.52|19.32|17.48|0
1661200200000|2022-08-22 20:30:00|19.33|17.49|19.33|17.49|19.35|17.5|19.3|17.46|0
1661200500000|2022-08-22 20:35:00|19.31|17.47|19.35|17.51|19.35|17.51|19.3|17.46|0
1661200800000|2022-08-22 20:40:00|19.34|17.5|19.34|17.49|19.35|17.51|19.32|17.48|0
1661201100000|2022-08-22 20:45:00|19.32|17.48|19.3|17.47|19.35|17.51|19.3|17.47|0
1661201400000|2022-08-22 20:50:00|19.31|17.46|19.3|17.46|19.32|17.48|19.3|17.46|0
1661201700000|2022-08-22 20:55:00|19.31|17.47|19.31|17.47|19.33|17.49|19.28|17.45|0
1661202000000|2022-08-22 21:00:00|19.32|17.48|19.31|17.47|19.34|17.5|19.31|17.47|0
1661202300000|2022-08-22 21:05:00|19.3|17.46|19.35|17.5|19.35|17.5|19.3|17.46|0
1661202600000|2022-08-22 21:10:00|19.34|17.49|19.31|17.47|19.35|17.51|19.31|17.47|0
1661202900000|2022-08-22 21:15:00|19.3|17.46|19.3|17.46|19.31|17.47|19.3|17.46|0
1661203200000|2022-08-22 21:20:00|19.31|17.47|19.3|17.46|19.31|17.47|19.3|17.46|0
1661203500000|2022-08-22 21:25:00|19.31|17.47|19.31|17.47|19.31|17.47|19.3|17.47|0
1661203800000|2022-08-22 21:30:00|19.3||19.3||19.31||19.3||0
1661204100000|2022-08-22 21:35:00|19.29|17.46|19.28|17.45|19.29|17.46|19.28|17.45|0
1661204400000|2022-08-22 21:40:00|19.29|17.46|19.28|17.45|19.3|17.46|19.28|17.45|0
1661204700000|2022-08-22 21:45:00|19.29|17.46|19.3|17.46|19.3|17.46|19.29|17.45|0
1661205000000|2022-08-22 21:50:00|19.29|17.45|19.29|17.45|19.3|17.46|19.29|17.45|0
1661205300000|2022-08-22 21:55:00|19.3|17.46|19.28|17.45|19.3|17.46|19.27|17.44|0
1661205600000|2022-08-22 22:00:00|19.27|17.44|19.38|17.53|19.43|17.58|19.25|17.42|0
1661205900000|2022-08-22 22:05:00|19.39|17.54|19.26|17.43|19.39|17.54|19.26|17.43|0
1661206200000|2022-08-22 22:10:00|19.29|17.45|19.28|17.45|19.3|17.46|19.26|17.43|0
1661206500000|2022-08-22 22:15:00|19.29|17.44|19.34|17.49|19.35|17.51|19.27|17.44|0
1661206800000|2022-08-22 22:20:00|19.32|17.48|19.3|17.46|19.35|17.5|19.29|17.46|0
1661207100000|2022-08-22 22:25:00|19.28|17.45|19.28|17.45|19.28|17.45|19.25|17.41|0
1661207400000|2022-08-22 22:30:00|19.27|17.44|19.21|17.38|19.3|17.46|19.21|17.38|0
1661207700000|2022-08-22 22:35:00|19.2|17.37|19.17|17.34|19.21|17.38|19.16|17.33|0
1661208000000|2022-08-22 22:40:00|19.16|17.33|19.14|17.32|19.19|17.37|19.14|17.32|0
1661208300000|2022-08-22 22:45:00|19.17|17.34|19.13|17.31|19.18|17.35|19.12|17.3|0
1661208600000|2022-08-22 22:50:00|19.12|17.3|19.15|17.33|19.18|17.35|19.11|17.29|0
1661208900000|2022-08-22 22:55:00|19.17|17.34|19.16|17.34|19.17|17.34|19.14|17.32|0
1661209200000|2022-08-22 23:00:00|19.18|17.35|19.15|17.33|19.2|17.37|19.14|17.32|0
1661209500000|2022-08-22 23:05:00|19.16|17.34|19.15|17.33|19.17|17.34|19.13|17.3|0
1661209800000|2022-08-22 23:10:00|19.12|17.3|19.1|17.28|19.14|17.31|19.09|17.27|0
1661210100000|2022-08-22 23:15:00|19.09|17.27|19.1|17.28|19.11|17.29|19.07|17.26|0
1661210400000|2022-08-22 23:20:00|19.09|17.27|19.07|17.26|19.11|17.29|19.07|17.26|0
1661210700000|2022-08-22 23:25:00|19.08|17.27|19.16|17.33|19.18|17.35|19.08|17.27|0
1661211000000|2022-08-22 23:30:00|19.14|17.32|19.08|17.26|19.19|17.37|19.08|17.26|0
1661211300000|2022-08-22 23:35:00|19.09|17.27|19.08|17.26|19.09|17.28|19.06|17.24|0
1661211600000|2022-08-22 23:40:00|19.07|17.25|19.08|17.26|19.09|17.27|19.07|17.25|0
1661211900000|2022-08-22 23:45:00|19.09|17.27|19.04|17.23|19.1|17.28|19.04|17.22|0
1661212200000|2022-08-22 23:50:00|19.05|17.24|18.99|17.18|19.06|17.25|18.98|17.18|0
1661212500000|2022-08-22 23:55:00|18.98|17.17|18.98|17.17|19.01|17.2|18.95|17.15|0
1661212800000|2022-08-23 00:00:00|18.97|17.16|19.07|17.26|19.09|17.27|18.95|17.15|0
1661213100000|2022-08-23 00:05:00|19.09|17.27|19.07|17.25|19.09|17.27|19.01|17.2|0
1661213400000|2022-08-23 00:10:00|19.08|17.26|19.07|17.25|19.08|17.27|19.06|17.24|0
1661213700000|2022-08-23 00:15:00|19.06|17.24|18.98|17.18|19.13|17.31|18.96|17.15|0
1661214000000|2022-08-23 00:20:00|18.97|17.17|19.02|17.21|19.03|17.22|18.95|17.14|0
1661214300000|2022-08-23 00:25:00|19.01|17.2|18.93|17.13|19.04|17.23|18.92|17.12|0
1661214600000|2022-08-23 00:30:00|18.94|17.14|19|17.19|19.04|17.23|18.93|17.13|0
1661214900000|2022-08-23 00:35:00|18.99|17.18|19.05|17.24|19.05|17.24|18.97|17.17|0
1661215200000|2022-08-23 00:40:00|19.04|17.23|19.09|17.28|19.1|17.28|19.04|17.23|0
1661215500000|2022-08-23 00:45:00|19.1|17.27|19.06|17.25|19.1|17.28|19.05|17.24|0
1661215800000|2022-08-23 00:50:00|19.07|17.26|19.27|17.43|19.27|17.43|19.07|17.26|0
1661216100000|2022-08-23 00:55:00|19.26|17.42|19.34|17.5|19.38|17.53|19.23|17.4|0
1661216400000|2022-08-23 01:00:00|19.33|17.49|19.4|17.55|19.4|17.56|19.32|17.48|0
1661216700000|2022-08-23 01:05:00|19.39|17.54|19.22|17.39|19.39|17.54|19.2|17.37|0
1661217000000|2022-08-23 01:10:00|19.21|17.38|19.21|17.38|19.3|17.46|19.2|17.37|0
1661217300000|2022-08-23 01:15:00|19.2|17.37|19.19|17.36|19.25|17.42|19.19|17.36|0
1661217600000|2022-08-23 01:20:00|19.2|17.37|19.1|17.28|19.2|17.37|19.05|17.24|0
1661217900000|2022-08-23 01:25:00|19.09|17.27|19.1|17.28|19.14|17.31|19.08|17.26|0
1661218200000|2022-08-23 01:30:00|19.09|17.26|19.06|17.25|19.14|17.31|19.06|17.25|0
1661218500000|2022-08-23 01:35:00|19.07|17.26|19.23|17.4|19.31|17.47|19.07|17.26|0
1661218800000|2022-08-23 01:40:00|19.21|17.38|19.24|17.41|19.28|17.44|19.19|17.37|0
1661219100000|2022-08-23 01:45:00|19.25|17.42|19.19|17.36|19.3|17.47|19.14|17.32|0
1661219400000|2022-08-23 01:50:00|19.18|17.35|19.24|17.41|19.29|17.45|19.18|17.35|0
1661219700000|2022-08-23 01:55:00|19.25|17.42|19.31|17.47|19.34|17.5|19.23|17.4|0
1661220000000|2022-08-23 02:00:00|19.29|17.45|19.23|17.39|19.29|17.45|19.21|17.38|0
1661220300000|2022-08-23 02:05:00|19.24|17.41|19.21|17.38|19.24|17.41|19.14|17.32|0
1661220600000|2022-08-23 02:10:00|19.22|17.39|19.22|17.39|19.25|17.42|19.2|17.37|0
1661220900000|2022-08-23 02:15:00|19.23|17.4|19.25|17.41|19.25|17.41|19.17|17.35|0
1661221200000|2022-08-23 02:20:00|19.24|17.42|19.21|17.38|19.28|17.45|19.2|17.37|0
1661221500000|2022-08-23 02:25:00|19.2|17.37|19.23|17.4|19.24|17.41|19.2|17.37|0
1661221800000|2022-08-23 02:30:00|19.24|17.41|19.22|17.39|19.26|17.42|19.22|17.39|0
1661222100000|2022-08-23 02:35:00|19.21|17.38|19.14|17.31|19.21|17.38|19.09|17.28|0
1661222400000|2022-08-23 02:40:00|19.13|17.32|19.17|17.34|19.17|17.34|19.13|17.31|0
1661222700000|2022-08-23 02:45:00|19.15|17.33|19.02|17.21|19.15|17.33|18.98|17.17|0
1661223000000|2022-08-23 02:50:00|18.99|17.18|19.02|17.2|19.04|17.23|18.97|17.16|0
1661223300000|2022-08-23 02:55:00|19.01|17.19|19.01|17.2|19.05|17.24|18.99|17.18|0
1661223600000|2022-08-23 03:00:00|19|17.19|19.06|17.25|19.07|17.26|18.97|17.16|0
1661223900000|2022-08-23 03:05:00|19.05|17.24|19.1|17.28|19.1|17.28|19.04|17.22|0
1661224200000|2022-08-23 03:10:00|19.09|17.27|19.02|17.21|19.1|17.28|19.02|17.21|0
1661224500000|2022-08-23 03:15:00|19.01|17.2|19.08|17.27|19.08|17.27|19.01|17.2|0
1661224800000|2022-08-23 03:20:00|19.07|17.25|19.03|17.22|19.08|17.26|19.02|17.21|0
1661225100000|2022-08-23 03:25:00|19.02|17.21|19.08|17.26|19.08|17.26|19.02|17.21|0
1661225400000|2022-08-23 03:30:00|19.07|17.25|19.09|17.27|19.13|17.31|19.07|17.25|0
1661225700000|2022-08-23 03:35:00|19.1|17.28|19.11|17.29|19.13|17.31|19.08|17.26|0
1661226000000|2022-08-23 03:40:00|19.1|17.28|19.14|17.31|19.14|17.32|19.1|17.28|0
1661226300000|2022-08-23 03:45:00|19.15|17.33|19.18|17.35|19.19|17.36|19.12|17.3|0
1661226600000|2022-08-23 03:50:00|19.17|17.34|19.18|17.36|19.2|17.37|19.16|17.33|0
1661226900000|2022-08-23 03:55:00|19.19|17.35|19.18|17.36|19.2|17.37|19.16|17.34|0
1661227200000|2022-08-23 04:00:00|19.17|17.34|19.16|17.34|19.18|17.35|19.12|17.3|0
1661227500000|2022-08-23 04:05:00|19.17|17.33|19.23|17.4|19.23|17.4|19.17|17.33|0
1661227800000|2022-08-23 04:10:00|19.22|17.39|19.23|17.4|19.23|17.4|19.2|17.37|0
1661228100000|2022-08-23 04:15:00|19.21|17.38|19.26|17.43|19.26|17.43|19.2|17.37|0
1661228400000|2022-08-23 04:20:00|19.25|17.42|19.25|17.42|19.26|17.43|19.24|17.41|0
1661228700000|2022-08-23 04:25:00|19.24|17.41|19.24|17.41|19.24|17.41|19.22|17.39|0
1661229000000|2022-08-23 04:30:00|19.25|17.39|19.2|17.37|19.25|17.4|19.19|17.36|0
1661229300000|2022-08-23 04:35:00|19.21|17.38|19.25|17.41|19.25|17.41|19.2|17.37|0
1661229600000|2022-08-23 04:40:00|19.26|17.42|19.26|17.42|19.28|17.45|19.26|17.42|0
1661229900000|2022-08-23 04:45:00|19.27|17.43|19.29|17.45|19.29|17.46|19.27|17.43|0
1661230200000|2022-08-23 04:50:00|19.34|17.5|19.32|17.48|19.34|17.5|19.29|17.45|0
1661230500000|2022-08-23 04:55:00|19.33|17.49|19.4|17.55|19.43|17.58|19.31|17.48|0
1661230800000|2022-08-23 05:00:00|19.39|17.54|19.44|17.59|19.46|17.61|19.35|17.51|0
1661231100000|2022-08-23 05:05:00|19.45|17.6|19.65|17.78|19.66|17.79|19.42|17.57|0
1661231400000|2022-08-23 05:10:00|19.64|17.77|19.63|17.76|19.67|17.8|19.57|17.71|0
1661231700000|2022-08-23 05:15:00|19.65|17.78|19.7|17.82|19.76|17.88|19.65|17.78|0
1661232000000|2022-08-23 05:20:00|19.71|17.83|19.72|17.84|19.77|17.89|19.68|17.81|0
1661232300000|2022-08-23 05:25:00|19.71|17.83|19.76|17.88|19.8|17.91|19.71|17.83|0
1661232600000|2022-08-23 05:30:00|19.74|17.86|19.88|17.99|19.9|18|19.73|17.85|0
1661232900000|2022-08-23 05:35:00|19.87|17.98|19.83|17.94|19.91|18.01|19.79|17.91|0
1661233200000|2022-08-23 05:40:00|19.82|17.93|19.68|17.8|19.83|17.94|19.65|17.78|0
1661233500000|2022-08-23 05:45:00|19.69|17.81|19.74|17.86|19.75|17.87|19.69|17.81|0
1661233800000|2022-08-23 05:50:00|19.75|17.87|19.7|17.82|19.76|17.88|19.67|17.8|0
1661234100000|2022-08-23 05:55:00|19.71|17.83|19.73|17.85|19.73|17.85|19.64|17.77|0
1661234400000|2022-08-23 06:00:00|19.72|17.84|19.57|17.71|19.72|17.84|19.55|17.68|0
1661234700000|2022-08-23 06:05:00|19.58|17.72|19.85|17.96|19.85|17.96|19.55|17.68|0
1661235000000|2022-08-23 06:10:00|19.83|17.95|20.22|18.29|20.24|18.32|19.8|17.91|0
1661235300000|2022-08-23 06:15:00|20.2|18.28|20.2|18.28|20.23|18.3|20.13|18.22|0
1661235600000|2022-08-23 06:20:00|20.22|18.29|20.16|18.24|20.35|18.41|19.41|17.56|0
1661235900000|2022-08-23 06:25:00|20.17|18.25|20.2|18.27|20.21|18.29|20.04|18.13|0
1661236200000|2022-08-23 06:30:00|20.22|18.3|20.24|18.31|20.26|18.33|20.11|18.19|0
1661236500000|2022-08-23 06:35:00|20.22|18.3|20.47|18.52|20.48|18.53|20.21|18.28|0
1661236800000|2022-08-23 06:40:00|20.46|18.51|20.19|18.27|20.46|18.51|20.19|18.27|0
1661237100000|2022-08-23 06:45:00|20.21|18.28|20.22|18.29|20.32|18.39|20.19|18.27|0
1661237400000|2022-08-23 06:50:00|20.2|18.28|20.11|18.2|20.2|18.28|20.09|18.18|0
1661237700000|2022-08-23 06:55:00|20.09|18.17|20.12|18.21|20.13|18.21|20.05|18.14|0
1661238000000|2022-08-23 07:00:00|20.09|18.17|19.83|17.94|20.13|18.21|19.8|17.92|0
1661238300000|2022-08-23 07:05:00|19.8|17.92|19.55|17.69|19.8|17.92|19.55|17.69|0
1661238600000|2022-08-23 07:10:00|19.51|17.65|19.65|17.78|19.67|17.8|19.47|17.62|0
1661238900000|2022-08-23 07:15:00|19.75|17.87|19.51|17.65|19.75|17.87|19.32|17.48|0
1661239200000|2022-08-23 07:20:00|19.52|17.66|19.2|17.37|19.52|17.66|19.18|17.36|0
1661239500000|2022-08-23 07:25:00|19.21|17.38|19.26|17.43|20.11|18.19|19.11|17.29|0
1661239800000|2022-08-23 07:30:00|19.14|17.32|19.41|17.56|19.44|17.59|19.13|17.31|0
1661240100000|2022-08-23 07:35:00|19.4|17.55|19.3|17.46|19.47|17.62|19.25|17.42|0
1661240400000|2022-08-23 07:40:00|19.27|17.43|18.99|17.18|19.27|17.43|18.98|17.17|0
1661240700000|2022-08-23 07:45:00|19|17.19|18.94|17.14|19.03|17.21|18.84|17.05|0
1661241000000|2022-08-23 07:50:00|18.93|17.12|18.91|17.11|19.04|17.22|18.9|17.1|0
1661241300000|2022-08-23 07:55:00|18.93|17.13|18.92|17.12|18.94|17.13|18.83|17.03|0
1661241600000|2022-08-23 08:00:00|18.9|17.1|18.72|16.93|18.91|17.11|18.71|16.92|0
1661241900000|2022-08-23 08:05:00|18.73|16.95|18.7|16.92|18.8|17.01|18.61|16.84|0
1661242200000|2022-08-23 08:10:00|18.69|16.91|18.28|16.53|19.08|17.26|18.25|16.51|0
1661242500000|2022-08-23 08:15:00|18.26|16.52|18.19|16.46|18.29|16.54|18.17|16.44|0
1661242800000|2022-08-23 08:20:00|18.2|16.47|18.27|16.53|18.34|16.59|18.17|16.44|0
1661243100000|2022-08-23 08:25:00|18.28|16.54|18.4|16.65|18.4|16.65|18.26|16.52|0
1661243400000|2022-08-23 08:30:00|18.41|16.66|18.29|16.55|18.46|16.7|18.28|16.54|0
1661243700000|2022-08-23 08:35:00|18.27|16.53|18.27|16.53|18.35|16.6|18.27|16.53|0
1661244000000|2022-08-23 08:40:00|18.25|16.51|18.33|16.58|18.33|16.58|18.22|16.49|0
1661244300000|2022-08-23 08:45:00|18.32|16.57|18.41|16.66|18.41|16.66|18.28|16.54|0
1661244600000|2022-08-23 08:50:00|18.42|16.67|18.19|16.45|18.42|16.67|18.16|16.43|0
1661244900000|2022-08-23 08:55:00|18.2|16.46|18.3|16.55|18.31|16.57|18.04|16.32|0
1661245200000|2022-08-23 09:00:00|18.31|16.57|18.32|16.58|18.36|16.61|18.27|16.53|0
1661245500000|2022-08-23 09:05:00|18.33|16.59|18.18|16.45|18.34|16.6|18.14|16.41|0
1661245800000|2022-08-23 09:10:00|18.19|16.46|18.29|16.55|18.29|16.55|18.18|16.44|0
1661246100000|2022-08-23 09:15:00|18.28|16.54|18.32|16.57|18.34|16.59|18.22|16.49|0
1661246400000|2022-08-23 09:20:00|18.33|16.58|18.36|16.61|18.36|16.61|18.3|16.56|0
1661246700000|2022-08-23 09:25:00|18.37|16.62|18.41|16.66|18.42|16.67|18.36|16.61|0
1661247000000|2022-08-23 09:30:00|18.42|16.67|18.41|16.65|18.42|16.67|18.36|16.61|0
1661247300000|2022-08-23 09:35:00|18.4|16.64|18.46|16.7|18.48|16.72|18.37|16.62|0
1661247600000|2022-08-23 09:40:00|18.47|16.71|18.39|16.64|18.47|16.71|18.39|16.64|0
1661247900000|2022-08-23 09:45:00|18.4|16.65|18.18|16.45|18.4|16.65|18.15|16.43|0
1661248200000|2022-08-23 09:50:00|18.17|16.44|18.14|16.41|18.2|16.47|18.12|16.39|0
1661248500000|2022-08-23 09:55:00|18.13|16.4|18.08|16.36|18.15|16.42|18.06|16.34|0
1661248800000|2022-08-23 10:00:00|18.09|16.37|18.17|16.44|18.17|16.44|18.08|16.36|0
1661249100000|2022-08-23 10:05:00|18.16|16.43|18.28|16.54|18.3|16.56|18.15|16.42|0
1661249400000|2022-08-23 10:10:00|18.27|16.53|18.29|16.55|18.35|16.6|18.27|16.53|0
1661249700000|2022-08-23 10:15:00|18.28|16.54|18.42|16.67|18.42|16.67|18.28|16.54|0
1661250000000|2022-08-23 10:20:00|18.43|16.68|18.57|16.8|18.58|16.81|18.3|16.56|0
1661250300000|2022-08-23 10:25:00|18.58|16.81|18.6|16.83|18.62|16.84|18.52|16.76|0
1661250600000|2022-08-23 10:30:00|18.59|16.82|18.58|16.81|18.59|16.82|18.46|16.7|0
1661250900000|2022-08-23 10:35:00|18.59|16.82|18.51|16.74|18.59|16.82|18.51|16.74|0
1661251200000|2022-08-23 10:40:00|18.49|16.73|18.21|16.47|18.49|16.73|18.21|16.47|0
1661251500000|2022-08-23 10:45:00|18.22|16.48|18.32|16.58|18.32|16.58|18.18|16.45|0
1661251800000|2022-08-23 10:50:00|18.34|16.59|18.33|16.59|18.41|16.65|18.31|16.57|0
1661252100000|2022-08-23 10:55:00|18.35|16.6|18.46|16.71|18.46|16.71|18.3|16.56|0
1661252400000|2022-08-23 11:00:00|18.48|16.72|18.51|16.75|18.52|16.76|18.35|16.6|0
1661252700000|2022-08-23 11:05:00|18.52|16.76|18.59|16.82|18.64|16.86|18.51|16.75|0
1661253000000|2022-08-23 11:10:00|18.61|16.83|18.54|16.78|18.67|16.89|18.54|16.78|0
1661253300000|2022-08-23 11:15:00|18.56|16.79|18.52|16.76|18.59|16.82|18.51|16.75|0
1661253600000|2022-08-23 11:20:00|18.51|16.74|18.49|16.73|18.52|16.75|18.45|16.69|0
1661253900000|2022-08-23 11:25:00|18.51|16.74|18.56|16.8|18.63|16.85|18.48|16.72|0
1661254200000|2022-08-23 11:30:00|18.55|16.79|18.56|16.8|18.56|16.8|18.46|16.7|0
1661254500000|2022-08-23 11:35:00|18.58|16.81|18.48|16.72|18.6|16.83|18.47|16.71|0
1661254800000|2022-08-23 11:40:00|18.49|16.73|18.51|16.75|18.53|16.77|18.48|16.72|0
1661255100000|2022-08-23 11:45:00|18.5|16.74|18.4|16.65|18.6|16.83|18.39|16.64|0
1661255400000|2022-08-23 11:50:00|18.41|16.66|18.31|16.56|18.46|16.7|18.22|16.49|0
1661255700000|2022-08-23 11:55:00|18.32|16.57|18.28|16.54|18.39|16.64|18.27|16.53|0
1661256000000|2022-08-23 12:00:00|18.27|16.53|18.28|16.54|18.36|16.62|18.26|16.52|0
1661256300000|2022-08-23 12:05:00|18.27|16.53|18.33|16.59|18.36|16.61|18.24|16.51|0
1661256600000|2022-08-23 12:10:00|18.34|16.6|18.4|16.64|18.43|16.68|18.33|16.58|0
1661256900000|2022-08-23 12:15:00|18.39|16.66|18.44|16.69|18.49|16.73|18.38|16.63|0
1661257200000|2022-08-23 12:20:00|18.43|16.68|18.51|16.75|18.59|16.82|18.41|16.65|0
1661257500000|2022-08-23 12:25:00|18.5|16.74|18.4|16.65|18.54|16.77|18.4|16.65|0
1661257800000|2022-08-23 12:30:00|18.38|16.63|18.5|16.74|18.61|16.84|18.36|16.61|0
1661258100000|2022-08-23 12:35:00|18.51|16.75|18.79|17|18.8|17.01|18.5|16.74|0
1661258400000|2022-08-23 12:40:00|18.78|16.99|18.68|16.9|18.79|17|18.61|16.83|0
1661258700000|2022-08-23 12:45:00|18.69|16.91|18.76|16.98|18.77|16.99|18.61|16.83|0
1661259000000|2022-08-23 12:50:00|18.77|16.99|18.71|16.93|18.85|17.05|18.69|16.91|0
1661259300000|2022-08-23 12:55:00|18.7|16.92|18.77|16.98|18.82|17.03|18.67|16.9|0
1661259600000|2022-08-23 13:00:00|18.76|16.97|19|17.19|19.02|17.21|18.76|16.97|0
1661259900000|2022-08-23 13:05:00|18.99|17.18|18.89|17.09|19.02|17.2|18.84|17.05|0
1661260200000|2022-08-23 13:10:00|18.88|17.08|18.88|17.08|18.99|17.18|18.88|17.08|0
1661260500000|2022-08-23 13:15:00|18.89|17.09|18.89|17.09|18.93|17.12|18.88|17.08|0
1661260800000|2022-08-23 13:20:00|18.9|17.1|18.74|16.96|18.93|17.12|18.72|16.93|0
1661261100000|2022-08-23 13:25:00|18.73|16.94|18.85|17.05|18.87|17.08|18.68|16.9|0
1661261400000|2022-08-23 13:30:00|18.84|17.04|18.31|16.57|18.89|17.09|18.24|16.51|0
1661261700000|2022-08-23 13:35:00|18.29|16.55|18.51|16.74|18.51|16.74|18.14|16.41|0
1661262000000|2022-08-23 13:40:00|18.52|16.75|18.86|17.06|18.87|17.07|18.34|16.59|0
1661262300000|2022-08-23 13:45:00|18.66|16.89|18.26|16.52|18.8|17.01|18.18|16.45|0
1661262600000|2022-08-23 13:50:00|18.23|16.49|18.4|16.65|18.57|16.8|17.86|16.16|0
1661262900000|2022-08-23 13:55:00|18.39|16.64|18.52|16.76|18.6|16.83|18.28|16.54|0
1661263200000|2022-08-23 14:00:00|18.53|16.74|18.71|16.93|18.75|16.96|18.3|16.56|0
1661263500000|2022-08-23 14:05:00|18.68|16.9|18.02|16.3|18.68|16.9|18.02|16.3|0
1661263800000|2022-08-23 14:10:00|18.03|16.31|17.9|16.2|18.05|16.33|17.8|16.1|0
1661264100000|2022-08-23 14:15:00|17.92|16.22|18.03|16.31|18.15|16.42|17.84|16.14|0
1661264400000|2022-08-23 14:20:00|18.04|16.32|18.08|16.36|18.1|16.37|17.87|16.17|0
1661264700000|2022-08-23 14:25:00|18.1|16.37|18.45|16.69|18.45|16.69|18.07|16.35|0
1661265000000|2022-08-23 14:30:00|18.44|16.68|18.12|16.39|18.49|16.73|18.05|16.33|0
1661265300000|2022-08-23 14:35:00|18.09|16.37|18.57|16.8|18.57|16.8|18.05|16.33|0
1661265600000|2022-08-23 14:40:00|18.58|16.81|18.28|16.54|18.7|16.92|18.28|16.54|0
1661265900000|2022-08-23 14:45:00|18.29|16.53|18.23|16.49|18.45|16.69|18.17|16.44|0
1661266200000|2022-08-23 14:50:00|18.22|16.48|18.32|16.57|18.38|16.63|18.1|16.38|0
1661266500000|2022-08-23 14:55:00|18.36|16.62|18.56|16.79|18.59|16.82|18.33|16.58|0
1661266800000|2022-08-23 15:00:00|18.54|16.78|18.75|16.96|18.96|17.15|18.48|16.72|0
1661267100000|2022-08-23 15:05:00|18.77|16.99|18.7|16.92|18.87|17.08|18.16|16.43|0
1661267400000|2022-08-23 15:10:00|18.71|16.93|18.48|16.72|18.73|16.95|18.45|16.7|0
1661267700000|2022-08-23 15:15:00|18.47|16.71|18.31|16.56|18.49|16.73|18.23|16.49|0
1661268000000|2022-08-23 15:20:00|18.32|16.58|18.34|16.6|18.42|16.66|18.22|16.49|0
1661268300000|2022-08-23 15:25:00|18.3|16.55|18.56|16.79|18.57|16.8|18.3|16.55|0
1661268600000|2022-08-23 15:30:00|18.55|16.78|18.47|16.71|18.56|16.79|18.37|16.62|0
1661268900000|2022-08-23 15:35:00|18.44|16.68|18.28|16.54|18.44|16.68|18.21|16.47|0
1661269200000|2022-08-23 15:40:00|18.27|16.53|18.47|16.71|18.58|16.81|18.24|16.51|0
1661269500000|2022-08-23 15:45:00|18.46|16.7|18.36|16.61|18.47|16.71|18.28|16.54|0
1661269800000|2022-08-23 15:50:00|18.35|16.6|18.4|16.64|18.48|16.72|18.24|16.5|0
1661270100000|2022-08-23 15:55:00|18.41|16.65|18.49|16.73|18.62|16.85|18.41|16.65|0
1661270400000|2022-08-23 16:00:00|18.48|16.72|18.66|16.88|18.76|16.97|18.46|16.7|0
1661270700000|2022-08-23 16:05:00|18.67|16.89|18.49|16.73|18.77|16.98|18.49|16.73|0
1661271000000|2022-08-23 16:10:00|18.48|16.72|18.6|16.82|18.63|16.86|18.48|16.72|0
1661271300000|2022-08-23 16:15:00|18.58|16.81|18.85|17.06|18.9|17.1|18.56|16.79|0
1661271600000|2022-08-23 16:20:00|18.84|17.05|19|17.19|19.06|17.25|18.83|17.03|0
1661271900000|2022-08-23 16:25:00|19.01|17.2|19.02|17.21|19.06|17.24|18.76|16.98|0
1661272200000|2022-08-23 16:30:00|19.05|17.23|18.79|17|19.05|17.23|18.79|17|0
1661272500000|2022-08-23 16:35:00|18.8|17.01|18.5|16.74|18.81|17.02|18.48|16.72|0
1661272800000|2022-08-23 16:40:00|18.52|16.75|18.47|16.71|18.58|16.81|18.42|16.67|0
1661273100000|2022-08-23 16:45:00|18.48|16.72|18.59|16.82|18.59|16.82|18.43|16.67|0
1661273400000|2022-08-23 16:50:00|18.6|16.83|18.48|16.72|18.62|16.84|18.43|16.67|0
1661273700000|2022-08-23 16:55:00|18.5|16.74|18.39|16.64|18.54|16.77|18.34|16.6|0
1661274000000|2022-08-23 17:00:00|18.4|16.65|18.38|16.63|18.44|16.68|18.32|16.57|0
1661274300000|2022-08-23 17:05:00|18.4|16.65|18.56|16.79|18.62|16.84|18.4|16.65|0
1661274600000|2022-08-23 17:10:00|18.57|16.8|18.47|16.71|18.7|16.92|18.47|16.71|0
1661274900000|2022-08-23 17:15:00|18.46|16.7|18.54|16.78|18.57|16.8|18.33|16.58|0
1661275200000|2022-08-23 17:20:00|18.55|16.79|18.64|16.86|18.65|16.87|18.43|16.68|0
1661275500000|2022-08-23 17:25:00|18.66|16.89|18.29|16.54|18.66|16.89|18.21|16.48|0
1661275800000|2022-08-23 17:30:00|18.27|16.53|18.17|16.44|18.27|16.53|18.15|16.42|0
1661276100000|2022-08-23 17:35:00|18.19|16.46|18.44|16.68|18.46|16.71|18.19|16.46|0
1661276400000|2022-08-23 17:40:00|18.43|16.67|18.49|16.73|18.52|16.76|18.34|16.6|0
1661276700000|2022-08-23 17:45:00|18.5|16.74|18.57|16.8|18.63|16.86|18.46|16.7|0
1661277000000|2022-08-23 17:50:00|18.6|16.82|18.75|16.97|18.89|17.09|18.6|16.82|0
1661277300000|2022-08-23 17:55:00|18.73|16.94|18.69|16.91|18.8|17.01|18.62|16.84|0
1661277600000|2022-08-23 18:00:00|18.7|16.92|18.75|16.96|18.82|17.03|18.7|16.92|0
1661277900000|2022-08-23 18:05:00|18.74|16.95|18.61|16.84|18.77|16.99|18.57|16.8|0
1661278200000|2022-08-23 18:10:00|18.63|16.85|18.65|16.87|18.75|16.96|18.6|16.83|0
1661278500000|2022-08-23 18:15:00|18.64|16.86|18.5|16.74|18.67|16.9|18.48|16.72|0
1661278800000|2022-08-23 18:20:00|18.49|16.73|18.32|16.58|18.51|16.75|18.32|16.58|0
1661279100000|2022-08-23 18:25:00|18.33|16.59|18.37|16.62|18.44|16.68|18.33|16.59|0
1661279400000|2022-08-23 18:30:00|18.35|16.61|18.52|16.76|18.55|16.78|18.32|16.57|0
1661279700000|2022-08-23 18:35:00|18.53|16.77|18.41|16.66|18.55|16.78|18.4|16.65|0
1661280000000|2022-08-23 18:40:00|18.43|16.68|18.4|16.65|18.52|16.76|18.29|16.55|0
1661280300000|2022-08-23 18:45:00|18.41|16.66|17.96|16.25|18.58|16.81|17.93|16.22|0
1661280600000|2022-08-23 18:50:00|17.97|16.26|18.06|16.34|18.09|16.36|17.96|16.25|0
1661280900000|2022-08-23 18:55:00|18.05|16.33|17.91|16.2|18.07|16.35|17.87|16.17|0
1661281200000|2022-08-23 19:00:00|17.92|16.21|17.75|16.06|17.93|16.22|17.7|16.02|0
1661281500000|2022-08-23 19:05:00|17.74|16.05|17.7|16.02|17.83|16.13|17.69|16.01|0
1661281800000|2022-08-23 19:10:00|17.71|16.03|17.83|16.13|17.85|16.15|17.65|15.97|0
1661282100000|2022-08-23 19:15:00|17.84|16.14|17.61|15.93|17.84|16.14|17.59|15.92|0
1661282400000|2022-08-23 19:20:00|17.59|15.92|17.79|16.1|17.8|16.11|17.59|15.92|0
1661282700000|2022-08-23 19:25:00|17.8|16.11|17.79|16.1|17.85|16.15|17.75|16.06|0
1661283000000|2022-08-23 19:30:00|17.78|16.09|17.83|16.13|17.92|16.21|17.73|16.04|0
1661283300000|2022-08-23 19:35:00|17.85|16.15|17.95|16.24|17.99|16.28|17.83|16.13|0
1661283600000|2022-08-23 19:40:00|17.97|16.26|17.81|16.11|17.97|16.26|17.72|16.03|0
1661283900000|2022-08-23 19:45:00|17.86|16.16|17.96|16.25|18.07|16.35|17.86|16.16|0
1661284200000|2022-08-23 19:50:00|17.98|16.26|18.02|16.31|18.21|16.48|17.96|16.25|0
1661284500000|2022-08-23 19:55:00|18.03|16.32|18.2|16.47|18.2|16.47|17.9|16.2|0
1661284800000|2022-08-23 20:00:00|18.08|16.36|18.25|16.51|18.27|16.53|18.02|16.3|0
1661285100000|2022-08-23 20:05:00|18.26|16.52|18.26|16.52|18.28|16.54|18.21|16.48|0
1661285400000|2022-08-23 20:10:00|18.25|16.51|18.21|16.47|18.27|16.53|18.2|16.46|0
1661285700000|2022-08-23 20:15:00|18.22|16.49|18.21|16.47|18.22|16.49|18.21|16.47|0
1661286000000|2022-08-23 20:20:00|18.2|16.46|18.18|16.45|18.2|16.46|18.16|16.43|0
1661286300000|2022-08-23 20:25:00|18.19|16.46|18.17|16.44|18.23|16.49|18.17|16.44|0
1661286600000|2022-08-23 20:30:00|18.18|16.45|18.23|16.49|18.23|16.49|18.18|16.45|0
1661286900000|2022-08-23 20:35:00|18.24|16.5|18.23|16.49|18.24|16.5|18.21|16.48|0
1661287200000|2022-08-23 20:40:00|18.21|16.48|18.25|16.51|18.25|16.51|18.21|16.48|0
1661287500000|2022-08-23 20:45:00|18.24|16.5|18.26|16.52|18.27|16.53|18.22|16.49|0
1661287800000|2022-08-23 20:50:00|18.25|16.51|18.22|16.49|18.27|16.53|18.22|16.49|0
1661288100000|2022-08-23 20:55:00|18.21|16.48|18.25|16.51|18.28|16.54|18.21|16.48|0
1661288400000|2022-08-23 21:00:00|18.24|16.5|18.24|16.5|18.25|16.5|18.24|16.5|0
1661288700000|2022-08-23 21:05:00|18.23|16.51|18.25|16.51|18.25|16.51|18.23|16.5|0
1661289000000|2022-08-23 21:10:00|18.26|16.52|18.25|16.51|18.26|16.52|18.24|16.51|0
1661289300000|2022-08-23 21:15:00|18.27|16.53|18.25|16.51|18.27|16.53|18.25|16.51|0
1661289600000|2022-08-23 21:20:00|18.24|16.5|18.24|16.5|18.24|16.5|18.24|16.5|0
1661289900000|2022-08-23 21:25:00|18.23|16.51|18.24|16.5|18.25|16.51|18.23|16.5|0
1661290200000|2022-08-23 21:30:00|18.25|16.51|18.25|16.51|18.25|16.51|18.24|16.51|0
1661290500000|2022-08-23 21:35:00|18.24|16.52|18.25|16.51|18.26|16.52|18.24|16.51|0
1661291100000|2022-08-23 21:45:00|18.24|16.5|18.25|16.51|18.25|16.51|18.23|16.49|0
1661291400000|2022-08-23 21:50:00|18.26|16.52|18.26|16.52|18.26|16.52|18.26|16.52|0
1661291700000|2022-08-23 21:55:00|18.24|16.51|18.24|16.5|18.24|16.51|18.23|16.49|0
1661292000000|2022-08-23 22:00:00|18.3|16.55|18.16|16.43|18.3|16.55|18.13|16.41|0
1661292300000|2022-08-23 22:05:00|18.14|16.42|18.09|16.37|18.14|16.42|18.09|16.37|0
1661292600000|2022-08-23 22:10:00|18.08|16.36|18.12|16.39|18.12|16.39|18.07|16.35|0
1661292900000|2022-08-23 22:15:00|18.11|16.38|18.08|16.36|18.11|16.38|18.07|16.35|0
1661293200000|2022-08-23 22:20:00|18.09|16.37|18.09|16.37|18.1|16.38|18.07|16.35|0
1661293500000|2022-08-23 22:25:00|18.1|16.38|18.11|16.39|18.13|16.4|18.09|16.37|0
1661293800000|2022-08-23 22:30:00|18.09|16.37|18.17|16.44|18.17|16.44|18.08|16.36|0
1661294100000|2022-08-23 22:35:00|18.16|16.43|18.14|16.41|18.17|16.44|18.12|16.4|0
1661294400000|2022-08-23 22:40:00|18.13|16.4|18.09|16.36|18.13|16.41|18.09|16.36|0
1661294700000|2022-08-23 22:45:00|18.07|16.37|18.07|16.35|18.09|16.37|18.05|16.33|0
1661295000000|2022-08-23 22:50:00|18.08|16.36|18.07|16.35|18.08|16.36|18.06|16.34|0
1661295300000|2022-08-23 22:55:00|18.08|16.36|18.08|16.36|18.1|16.37|18.08|16.36|0
1661295600000|2022-08-23 23:00:00|18.07|16.35|18.06|16.34|18.08|16.36|18.02|16.31|0
1661295900000|2022-08-23 23:05:00|18.05|16.33|18.01|16.29|18.05|16.33|18|16.28|0
1661296200000|2022-08-23 23:10:00|18.02|16.3|18.03|16.31|18.05|16.34|18.02|16.3|0
1661296500000|2022-08-23 23:15:00|18.02|16.3|18.01|16.29|18.03|16.31|17.99|16.28|0
1661296800000|2022-08-23 23:20:00|18|16.3|17.99|16.28|18.02|16.3|17.98|16.27|0
1661297100000|2022-08-23 23:25:00|18|16.29|18.05|16.33|18.05|16.33|17.99|16.28|0
1661297400000|2022-08-23 23:30:00|18.06|16.34|18.12|16.4|18.16|16.43|18.06|16.34|0
1661297700000|2022-08-23 23:35:00|18.13|16.41|18.1|16.38|18.14|16.42|18.09|16.37|0
1661298000000|2022-08-23 23:40:00|18.11|16.37|18.12|16.39|18.16|16.43|18.11|16.37|0
1661298300000|2022-08-23 23:45:00|18.13|16.4|18.12|16.39|18.17|16.44|18.12|16.39|0
1661298600000|2022-08-23 23:50:00|18.1|16.38|18.21|16.48|18.22|16.49|18.1|16.38|0
1661298900000|2022-08-23 23:55:00|18.22|16.49|18.16|16.43|18.22|16.49|18.16|16.43|0
1661299200000|2022-08-24 00:00:00|18.15|16.42|18.12|16.39|18.23|16.5|18.04|16.32|0
1661299500000|2022-08-24 00:05:00|18.13|16.4|18.12|16.39|18.17|16.44|18.08|16.35|0
1661299800000|2022-08-24 00:10:00|18.13|16.4|18.13|16.4|18.23|16.5|18.11|16.39|0
1661300100000|2022-08-24 00:15:00|18.15|16.41|18.13|16.41|18.19|16.46|18.07|16.35|0
1661300400000|2022-08-24 00:20:00|18.14|16.43|18.22|16.48|18.22|16.48|18.12|16.4|0
1661300700000|2022-08-24 00:25:00|18.2|16.47|18.18|16.45|18.22|16.48|18.17|16.44|0
1661301000000|2022-08-24 00:30:00|18.17|16.44|18.2|16.46|18.2|16.47|18.11|16.38|0
1661301300000|2022-08-24 00:35:00|18.19|16.47|18.3|16.55|18.3|16.56|18.19|16.46|0
1661301600000|2022-08-24 00:40:00|18.29|16.54|18.33|16.59|18.33|16.59|18.25|16.51|0
1661301900000|2022-08-24 00:45:00|18.32|16.58|18.22|16.49|18.32|16.58|18.21|16.48|0
1661302200000|2022-08-24 00:50:00|18.21|16.48|18.21|16.47|18.25|16.51|18.21|16.47|0
1661302500000|2022-08-24 00:55:00|18.22|16.48|18.26|16.52|18.26|16.52|18.17|16.44|0
1661302800000|2022-08-24 01:00:00|18.27|16.53|18.29|16.55|18.3|16.56|18.24|16.51|0
1661303100000|2022-08-24 01:05:00|18.28|16.54|18.29|16.55|18.33|16.58|18.26|16.52|0
1661303400000|2022-08-24 01:10:00|18.3|16.56|18.3|16.56|18.32|16.58|18.26|16.53|0
1661303700000|2022-08-24 01:15:00|18.28|16.54|18.26|16.52|18.28|16.54|18.22|16.49|0
1661304000000|2022-08-24 01:20:00|18.27|16.53|18.27|16.53|18.3|16.56|18.25|16.51|0
1661304300000|2022-08-24 01:25:00|18.26|16.52|18.32|16.58|18.32|16.58|18.24|16.5|0
1661304600000|2022-08-24 01:30:00|18.31|16.56|18.31|16.56|18.32|16.58|18.3|16.55|0
1661304900000|2022-08-24 01:35:00|18.32|16.57|18.26|16.52|18.32|16.57|18.26|16.52|0
1661305200000|2022-08-24 01:40:00|18.27|16.53|18.45|16.69|18.5|16.74|18.27|16.53|0
1661305500000|2022-08-24 01:45:00|18.46|16.7|18.6|16.82|18.62|16.85|18.44|16.68|0
1661305800000|2022-08-24 01:50:00|18.59|16.81|18.62|16.85|18.77|16.98|18.58|16.81|0
1661306100000|2022-08-24 01:55:00|18.63|16.86|18.61|16.83|18.72|16.93|18.58|16.81|0
1661306400000|2022-08-24 02:00:00|18.59|16.82|18.54|16.78|18.62|16.84|18.53|16.77|0
1661306700000|2022-08-24 02:05:00|18.53|16.77|18.62|16.84|18.62|16.84|18.53|16.77|0
1661307000000|2022-08-24 02:10:00|18.6|16.83|18.63|16.85|18.7|16.92|18.6|16.83|0
1661307300000|2022-08-24 02:15:00|18.61|16.84|18.58|16.81|18.63|16.86|18.56|16.8|0
1661307600000|2022-08-24 02:20:00|18.56|16.8|18.56|16.79|18.62|16.85|18.53|16.76|0
1661307900000|2022-08-24 02:25:00|18.57|16.8|18.57|16.8|18.57|16.81|18.54|16.77|0
1661308200000|2022-08-24 02:30:00|18.59|16.82|18.61|16.84|18.67|16.89|18.59|16.82|0
1661308500000|2022-08-24 02:35:00|18.62|16.85|18.71|16.92|18.73|16.95|18.62|16.85|0
1661308800000|2022-08-24 02:40:00|18.69|16.91|18.82|17.02|18.82|17.02|18.67|16.89|0
1661309100000|2022-08-24 02:45:00|18.8|17.01|18.8|17.01|18.84|17.05|18.73|16.94|0
1661309400000|2022-08-24 02:50:00|18.79|17|18.79|17|18.81|17.02|18.76|16.98|0
1661309700000|2022-08-24 02:55:00|18.78|16.99|18.75|16.96|18.83|17.03|18.74|16.95|0
1661310000000|2022-08-24 03:00:00|18.74|16.95|18.77|16.99|18.79|17|18.73|16.94|0
1661310300000|2022-08-24 03:05:00|18.76|16.98|18.74|16.96|18.76|16.99|18.69|16.91|0
1661310600000|2022-08-24 03:10:00|18.75|16.95|18.71|16.93|18.75|16.96|18.7|16.92|0
1661310900000|2022-08-24 03:15:00|18.72|16.94|18.72|16.94|18.73|16.95|18.7|16.92|0
1661311200000|2022-08-24 03:20:00|18.71|16.93|18.74|16.96|18.78|16.99|18.7|16.91|0
1661311500000|2022-08-24 03:25:00|18.76|16.97|18.75|16.97|18.79|17|18.74|16.96|0
1661311800000|2022-08-24 03:30:00|18.77|16.98|18.7|16.92|18.77|16.98|18.68|16.9|0
1661312100000|2022-08-24 03:35:00|18.69|16.91|18.7|16.92|18.73|16.94|18.69|16.91|0
1661312400000|2022-08-24 03:40:00|18.69|16.91|18.71|16.93|18.71|16.93|18.68|16.9|0
1661312700000|2022-08-24 03:45:00|18.7|16.92|18.72|16.94|18.74|16.95|18.69|16.91|0
1661313000000|2022-08-24 03:50:00|18.73|16.95|18.69|16.91|18.75|16.96|18.67|16.9|0
1661313300000|2022-08-24 03:55:00|18.7|16.92|18.72|16.94|18.72|16.94|18.7|16.92|0
1661313600000|2022-08-24 04:00:00|18.73|16.95|18.76|16.97|18.77|16.98|18.73|16.95|0
1661313900000|2022-08-24 04:05:00|18.77|16.98|18.77|16.98|18.78|16.99|18.73|16.95|0
1661314200000|2022-08-24 04:10:00|18.79|17|18.8|17.01|18.84|17.05|18.79|17|0
1661314500000|2022-08-24 04:15:00|18.79|17|18.73|16.95|18.8|17.01|18.72|16.93|0
1661314800000|2022-08-24 04:20:00|18.72|16.93|18.68|16.9|18.72|16.93|18.65|16.88|0
1661315100000|2022-08-24 04:25:00|18.67|16.89|18.68|16.9|18.69|16.91|18.65|16.88|0
1661315400000|2022-08-24 04:30:00|18.69|16.91|18.68|16.9|18.69|16.91|18.66|16.89|0
1661315700000|2022-08-24 04:35:00|18.66|16.89|19.13|17.31|19.18|17.35|18.65|16.87|0
1661316000000|2022-08-24 04:40:00|19.14|17.32|19.03|17.22|19.16|17.33|19.03|17.22|0
1661316300000|2022-08-24 04:45:00|19.04|17.23|18.98|17.17|19.05|17.24|18.98|17.17|0
1661316600000|2022-08-24 04:50:00|18.97|17.18|18.79|17|18.98|17.18|18.78|16.99|0
1661316900000|2022-08-24 04:55:00|18.78|16.99|18.76|16.98|18.8|17.01|18.7|16.92|0
1661317200000|2022-08-24 05:00:00|18.75|16.97|18.79|17|18.79|17|18.73|16.94|0
1661317500000|2022-08-24 05:05:00|18.78|16.99|18.81|17.02|18.82|17.03|18.74|16.95|0
1661317800000|2022-08-24 05:10:00|18.82|17.03|18.82|17.03|18.84|17.04|18.77|16.98|0
1661318100000|2022-08-24 05:15:00|18.81|17.02|18.86|17.06|18.87|17.07|18.78|17|0
1661318400000|2022-08-24 05:20:00|18.87|17.07|18.84|17.05|18.87|17.07|18.79|17|0
1661318700000|2022-08-24 05:25:00|18.83|17.04|18.77|16.98|18.86|17.06|18.77|16.98|0
1661319000000|2022-08-24 05:30:00|18.78|16.99|18.73|16.95|18.81|17.01|18.68|16.9|0
1661319300000|2022-08-24 05:35:00|18.72|16.94|18.7|16.92|18.74|16.96|18.68|16.9|0
1661319600000|2022-08-24 05:40:00|18.69|16.91|18.69|16.91|18.74|16.96|18.69|16.91|0
1661319900000|2022-08-24 05:45:00|18.7|16.92|18.71|16.93|18.73|16.94|18.64|16.87|0
1661320200000|2022-08-24 05:50:00|18.7|16.92|18.77|16.99|18.77|16.99|18.69|16.91|0
1661320500000|2022-08-24 05:55:00|18.75|16.98|18.74|16.96|18.77|16.99|18.72|16.94|0
1661320800000|2022-08-24 06:00:00|18.75|16.95|18.62|16.85|18.75|16.96|18.61|16.84|0
1661321100000|2022-08-24 06:05:00|18.61|16.84|18.51|16.75|18.62|16.85|18.51|16.75|0
1661321400000|2022-08-24 06:10:00|18.53|16.76|18.65|16.87|18.66|16.88|18.53|16.76|0
1661321700000|2022-08-24 06:15:00|18.63|16.85|18.72|16.94|18.72|16.94|18.62|16.85|0
1661322000000|2022-08-24 06:20:00|18.73|16.95|18.83|17.03|18.88|17.09|18.72|16.94|0
1661322300000|2022-08-24 06:25:00|18.82|17.05|18.84|17.04|18.85|17.06|18.79|17|0
1661322600000|2022-08-24 06:30:00|18.85|17.06|18.87|17.08|18.94|17.13|18.83|17.03|0
1661322900000|2022-08-24 06:35:00|18.85|17.05|18.74|16.96|18.87|17.08|18.74|16.95|0
1661323200000|2022-08-24 06:40:00|18.75|16.95|18.78|16.99|18.83|17.04|18.73|16.94|0
1661323500000|2022-08-24 06:45:00|18.77|16.97|18.83|17.04|18.83|17.04|18.74|16.95|0
1661323800000|2022-08-24 06:50:00|18.84|17.05|18.73|16.95|18.88|17.08|18.73|16.94|0
1661324100000|2022-08-24 06:55:00|18.75|16.96|18.73|16.95|18.75|16.96|18.66|16.88|0
1661324400000|2022-08-24 07:00:00|18.77|16.98|18.58|16.81|18.86|17.06|18.52|16.76|0
1661324700000|2022-08-24 07:05:00|18.56|16.79|18.64|16.86|18.66|16.88|18.51|16.75|0
1661325000000|2022-08-24 07:10:00|18.63|16.88|18.58|16.81|18.69|16.91|18.38|16.63|0
1661325300000|2022-08-24 07:15:00|18.59|16.82|18.77|16.98|18.78|16.99|18.57|16.8|0
1661325600000|2022-08-24 07:20:00|18.78|16.99|18.94|17.14|19.01|17.2|18.78|16.99|0
1661325900000|2022-08-24 07:25:00|18.96|17.16|19.07|17.25|19.12|17.3|18.96|17.16|0
1661326200000|2022-08-24 07:30:00|19.06|17.24|19.35|17.51|19.41|17.56|19.06|17.24|0
1661326500000|2022-08-24 07:35:00|19.36|17.52|19.02|17.21|19.36|17.52|19.02|17.21|0
1661326800000|2022-08-24 07:40:00|19.01|17.2|19|17.19|19.06|17.24|18.9|17.1|0
1661327100000|2022-08-24 07:45:00|19.02|17.21|18.87|17.08|19.06|17.24|18.83|17.04|0
1661327400000|2022-08-24 07:50:00|18.88|17.1|18.9|17.1|19.02|17.21|18.88|17.09|0
1661327700000|2022-08-24 07:55:00|18.92|17.11|19|17.19|19.1|17.28|18.9|17.1|0
1661328000000|2022-08-24 08:00:00|18.99|17.18|18.84|17.04|19.04|17.23|18.78|16.99|0
1661328300000|2022-08-24 08:05:00|18.83|17.05|18.73|16.95|18.86|17.07|18.71|16.93|0
1661328600000|2022-08-24 08:10:00|18.74|16.94|18.59|16.82|18.78|16.99|18.59|16.82|0
1661328900000|2022-08-24 08:15:00|18.6|16.83|18.59|16.82|18.71|16.93|18.58|16.81|0
1661329200000|2022-08-24 08:20:00|18.58|16.81|18.53|16.76|18.63|16.86|18.51|16.75|0
1661329500000|2022-08-24 08:25:00|18.54|16.77|18.55|16.78|18.56|16.79|18.49|16.73|0
1661329800000|2022-08-24 08:30:00|18.56|16.79|18.29|16.55|18.56|16.79|18.19|16.45|0
1661330100000|2022-08-24 08:35:00|18.28|16.53|18.34|16.59|18.34|16.59|18.2|16.46|0
1661330400000|2022-08-24 08:40:00|18.33|16.58|18.44|16.68|18.47|16.71|18.31|16.57|0
1661330700000|2022-08-24 08:45:00|18.45|16.69|18.28|16.54|18.45|16.7|18.28|16.54|0
1661331000000|2022-08-24 08:50:00|18.29|16.55|18.32|16.58|18.41|16.66|18.29|16.55|0
1661331300000|2022-08-24 08:55:00|18.31|16.57|18.26|16.52|18.39|16.64|18.25|16.51|0
1661331600000|2022-08-24 09:00:00|18.27|16.53|18.23|16.49|18.29|16.55|18.18|16.45|0
1661331900000|2022-08-24 09:05:00|18.24|16.5|18.21|16.48|18.36|16.61|18.21|16.48|0
1661332200000|2022-08-24 09:10:00|18.2|16.47|18.29|16.55|18.29|16.55|18.19|16.45|0
1661332500000|2022-08-24 09:15:00|18.28|16.54|18.35|16.61|18.38|16.63|18.28|16.54|0
1661332800000|2022-08-24 09:20:00|18.36|16.62|18.36|16.62|18.38|16.63|18.32|16.58|0
1661333100000|2022-08-24 09:25:00|18.37|16.63|18.42|16.67|18.42|16.67|18.35|16.6|0
1661333400000|2022-08-24 09:30:00|18.41|16.66|18.53|16.77|18.58|16.81|18.41|16.66|0
1661333700000|2022-08-24 09:35:00|18.56|16.79|18.56|16.79|18.58|16.81|18.51|16.74|0
1661334000000|2022-08-24 09:40:00|18.54|16.78|18.46|16.7|18.54|16.78|18.42|16.67|0
1661334300000|2022-08-24 09:45:00|18.45|16.69|18.53|16.76|18.55|16.78|18.44|16.69|0
1661334600000|2022-08-24 09:50:00|18.54|16.77|18.5|16.74|18.6|16.83|18.48|16.72|0
1661334900000|2022-08-24 09:55:00|18.52|16.76|18.56|16.79|18.6|16.83|18.48|16.72|0
1661335200000|2022-08-24 10:00:00|18.54|16.77|18.52|16.75|18.57|16.8|18.5|16.74|0
1661335500000|2022-08-24 10:05:00|18.51|16.76|18.44|16.68|18.55|16.78|18.41|16.66|0
1661335800000|2022-08-24 10:10:00|18.43|16.67|18.42|16.67|18.49|16.73|18.41|16.66|0
1661336100000|2022-08-24 10:15:00|18.41|16.66|18.46|16.7|18.5|16.73|18.41|16.66|0
1661336400000|2022-08-24 10:20:00|18.45|16.69|18.41|16.66|18.5|16.73|18.36|16.61|0
1661336700000|2022-08-24 10:25:00|18.42|16.67|18.43|16.67|18.54|16.78|18.41|16.66|0
1661337000000|2022-08-24 10:30:00|18.42|16.68|18.42|16.66|18.5|16.74|18.4|16.65|0
1661337300000|2022-08-24 10:35:00|18.41|16.65|18.43|16.67|18.43|16.67|18.35|16.6|0
1661337600000|2022-08-24 10:40:00|18.44|16.69|18.43|16.67|18.59|16.82|18.42|16.66|0
1661337900000|2022-08-24 10:45:00|18.42|16.66|18.52|16.76|18.54|16.78|18.42|16.66|0
1661338200000|2022-08-24 10:50:00|18.51|16.75|18.58|16.81|18.6|16.83|18.51|16.74|0
1661338500000|2022-08-24 10:55:00|18.6|16.83|18.58|16.81|18.65|16.87|18.56|16.79|0
1661338800000|2022-08-24 11:00:00|18.57|16.8|18.48|16.72|18.61|16.84|18.48|16.72|0
1661339100000|2022-08-24 11:05:00|18.49|16.73|18.42|16.66|18.55|16.78|18.41|16.66|0
1661339400000|2022-08-24 11:10:00|18.41|16.65|18.34|16.59|18.41|16.66|18.32|16.57|0
1661339700000|2022-08-24 11:15:00|18.31|16.57|18.35|16.6|18.4|16.64|18.3|16.56|0
1661340000000|2022-08-24 11:20:00|18.36|16.61|18.33|16.59|18.39|16.64|18.27|16.53|0
1661340300000|2022-08-24 11:25:00|18.35|16.6|18.25|16.51|18.42|16.66|18.25|16.51|0
1661340600000|2022-08-24 11:30:00|18.24|16.52|18.29|16.55|18.31|16.56|18.19|16.45|0
1661340900000|2022-08-24 11:35:00|18.31|16.56|18.24|16.51|18.34|16.6|18.2|16.46|0
1661341200000|2022-08-24 11:40:00|18.23|16.5|18.17|16.44|18.29|16.55|18.16|16.43|0
1661341500000|2022-08-24 11:45:00|18.18|16.45|18.01|16.3|18.2|16.46|18|16.29|0
1661341800000|2022-08-24 11:50:00|18|16.29|17.95|16.24|18.06|16.34|17.94|16.23|0
1661342100000|2022-08-24 11:55:00|17.94|16.23|17.55|15.88|18.04|16.32|17.32|15.67|0
1661342400000|2022-08-24 12:00:00|17.54|15.87|17.39|15.73|17.55|15.88|17.36|15.71|0
1661342700000|2022-08-24 12:05:00|17.4|15.74|17.48|15.81|17.49|15.82|17.37|15.72|0
1661343000000|2022-08-24 12:10:00|17.47|15.8|17.44|15.78|17.54|15.87|17.44|15.78|0
1661343300000|2022-08-24 12:15:00|17.45|15.79|17.51|15.84|17.52|15.85|17.37|15.72|0
1661343600000|2022-08-24 12:20:00|17.52|15.85|17.56|15.88|17.63|15.95|17.5|15.83|0
1661343900000|2022-08-24 12:25:00|17.55|15.86|17.57|15.9|17.59|15.92|17.48|15.82|0
1661344200000|2022-08-24 12:30:00|17.6|15.92|17.59|15.91|17.66|15.98|17.5|15.84|0
1661344500000|2022-08-24 12:35:00|17.6|15.92|17.74|16.05|17.76|16.07|17.6|15.92|0
1661344800000|2022-08-24 12:40:00|17.75|16.06|17.8|16.1|17.91|16.2|17.74|16.05|0
1661345100000|2022-08-24 12:45:00|17.82|16.12|17.83|16.13|17.96|16.25|17.82|16.12|0
1661345400000|2022-08-24 12:50:00|17.84|16.14|17.75|16.06|17.89|16.19|17.73|16.04|0
1661345700000|2022-08-24 12:55:00|17.76|16.07|17.74|16.05|17.77|16.08|17.68|15.99|0
1661346000000|2022-08-24 13:00:00|17.72|16.04|17.86|16.16|17.86|16.16|17.72|16.04|0
1661346300000|2022-08-24 13:05:00|17.84|16.14|17.78|16.09|17.88|16.17|17.52|15.85|0
1661346600000|2022-08-24 13:10:00|17.77|16.08|17.87|16.17|17.91|16.2|17.74|16.05|0
1661346900000|2022-08-24 13:15:00|17.89|16.18|17.91|16.2|17.94|16.24|17.87|16.17|0
1661347200000|2022-08-24 13:20:00|17.92|16.21|17.92|16.21|17.95|16.24|17.87|16.17|0
1661347500000|2022-08-24 13:25:00|17.94|16.23|17.98|16.26|18.04|16.32|17.89|16.19|0
1661347800000|2022-08-24 13:30:00|17.99|16.28|18.28|16.54|18.28|16.54|17.92|16.21|0
1661348100000|2022-08-24 13:35:00|18.3|16.56|17.91|16.21|18.3|16.56|17.89|16.19|0
1661348400000|2022-08-24 13:40:00|17.88|16.18|17.77|16.08|18.03|16.32|17.72|16.04|0
1661348700000|2022-08-24 13:45:00|17.78|16.09|17.92|16.22|17.96|16.25|17.71|16.02|0
1661349000000|2022-08-24 13:50:00|17.91|16.21|17.7|16.02|17.94|16.23|17.53|15.86|0
1661349300000|2022-08-24 13:55:00|17.71|16.03|17.67|15.99|17.81|16.11|17.61|15.93|0
1661349600000|2022-08-24 14:00:00|17.65|15.97|17.8|16.1|17.82|16.12|17.42|15.76|0
1661349900000|2022-08-24 14:05:00|17.78|16.09|17.62|15.94|17.84|16.14|17.49|15.82|0
1661350200000|2022-08-24 14:10:00|17.6|15.93|17.49|15.83|17.6|15.93|17.42|15.76|0
1661350500000|2022-08-24 14:15:00|17.47|15.81|17.17|15.54|17.57|15.89|17.17|15.54|0
1661350800000|2022-08-24 14:20:00|17.16|15.53|17.21|15.57|17.29|15.64|17.1|15.47|0
1661351100000|2022-08-24 14:25:00|17.19|15.56|17.26|15.61|17.53|15.86|17|15.38|0
1661351400000|2022-08-24 14:30:00|17.25|15.6|17.26|15.61|17.43|15.77|17.14|15.51|0
1661351700000|2022-08-24 14:35:00|17.25|15.6|17.41|15.75|17.46|15.8|17.14|15.51|0
1661352000000|2022-08-24 14:40:00|17.42|15.76|17.51|15.84|17.63|15.95|17.42|15.76|0
1661352300000|2022-08-24 14:45:00|17.5|15.83|17.38|15.73|17.59|15.92|17.38|15.73|0
1661352600000|2022-08-24 14:50:00|17.39|15.74|17.34|15.69|17.46|15.8|17.25|15.61|0
1661352900000|2022-08-24 14:55:00|17.37|15.71|17.32|15.67|17.41|15.76|17.19|15.56|0
1661353200000|2022-08-24 15:00:00|17.31|15.66|17.27|15.63|17.35|15.7|17.19|15.55|0
1661353500000|2022-08-24 15:05:00|17.28|15.64|17.24|15.6|17.36|15.71|17.17|15.53|0
1661353800000|2022-08-24 15:10:00|17.23|15.58|16.89|15.28|17.29|15.65|16.89|15.28|0
1661354100000|2022-08-24 15:15:00|16.86|15.25|16.93|15.32|17.09|15.47|16.75|15.16|0
1661354400000|2022-08-24 15:20:00|16.92|15.31|16.87|15.26|16.96|15.34|16.83|15.23|0
1661354700000|2022-08-24 15:25:00|16.85|15.25|16.83|15.23|16.89|15.28|16.76|15.17|0
1661355000000|2022-08-24 15:30:00|16.82|15.22|16.78|15.19|16.99|15.37|16.65|15.06|0
1661355300000|2022-08-24 15:35:00|16.79|15.2|16.76|15.16|16.84|15.24|16.74|15.14|0
1661355600000|2022-08-24 15:40:00|16.77|15.17|16.68|15.09|16.79|15.19|16.68|15.09|0
1661355900000|2022-08-24 15:45:00|16.67|15.08|16.63|15.05|16.67|15.08|16.58|15|0
1661356200000|2022-08-24 15:50:00|16.65|15.06|16.5|14.93|16.65|15.06|16.47|14.9|0
1661356500000|2022-08-24 15:55:00|16.47|14.9|16.62|15.04|16.62|15.04|16.44|14.88|0
1661356800000|2022-08-24 16:00:00|16.61|15.03|16.55|14.98|16.67|15.08|16.52|14.95|0
1661357100000|2022-08-24 16:05:00|16.54|14.97|16.55|14.98|16.61|15.03|16.5|14.93|0
1661357400000|2022-08-24 16:10:00|16.54|14.97|16.56|14.98|16.8|15.2|16.5|14.92|0
1661357700000|2022-08-24 16:15:00|16.57|14.99|16.59|15.01|16.59|15.01|16.48|14.91|0
1661358000000|2022-08-24 16:20:00|16.6|15.02|16.69|15.1|16.7|15.11|16.59|15.01|0
1661358300000|2022-08-24 16:25:00|16.68|15.09|16.72|15.13|16.75|15.16|16.63|15.05|0
1661358600000|2022-08-24 16:30:00|16.73|15.14|16.78|15.19|16.85|15.25|16.73|15.14|0
1661358900000|2022-08-24 16:35:00|16.8|15.18|17.02|15.4|17.08|15.45|16.8|15.18|0
1661359200000|2022-08-24 16:40:00|17.01|15.39|17.35|15.7|17.43|15.77|16.96|15.35|0
1661359500000|2022-08-24 16:45:00|17.36|15.71|17.32|15.67|17.39|15.73|17.23|15.58|0
1661359800000|2022-08-24 16:50:00|17.33|15.68|17.39|15.73|17.46|15.79|17.32|15.67|0
1661360100000|2022-08-24 16:55:00|17.4|15.74|17.12|15.49|17.42|15.76|16.59|15.01|0
1661360400000|2022-08-24 17:00:00|17.1|15.48|17.17|15.54|17.2|15.56|17.07|15.44|0
1661360700000|2022-08-24 17:05:00|17.16|15.53|16.92|15.31|17.17|15.54|16.91|15.3|0
1661361000000|2022-08-24 17:10:00|16.91|15.3|17.01|15.39|17.03|15.41|16.9|15.29|0
1661361300000|2022-08-24 17:15:00|17|15.38|17.08|15.45|17.08|15.45|16.93|15.32|0
1661361600000|2022-08-24 17:20:00|17.09|15.46|17.18|15.55|17.18|15.55|17.04|15.42|0
1661361900000|2022-08-24 17:25:00|17.2|15.54|17.32|15.67|17.35|15.7|17.14|15.51|0
1661362200000|2022-08-24 17:30:00|17.33|15.68|17.3|15.66|17.36|15.71|17.21|15.57|0
1661362500000|2022-08-24 17:35:00|17.31|15.67|17.21|15.57|17.33|15.68|17.21|15.57|0
1661362800000|2022-08-24 17:40:00|17.22|15.58|17.21|15.57|17.31|15.66|17.2|15.56|0
1661363100000|2022-08-24 17:45:00|17.22|15.58|17.16|15.53|17.24|15.6|17.12|15.49|0
1661363400000|2022-08-24 17:50:00|17.17|15.54|17.17|15.54|17.17|15.54|17.08|15.45|0
1661363700000|2022-08-24 17:55:00|17.18|15.55|17.09|15.46|17.21|15.57|17.09|15.46|0
1661364000000|2022-08-24 18:00:00|17.07|15.44|17.03|15.41|17.15|15.51|17|15.38|0
1661364300000|2022-08-24 18:05:00|17.04|15.42|16.97|15.36|17.15|15.51|16.94|15.33|0
1661364600000|2022-08-24 18:10:00|16.96|15.35|17.02|15.4|17.03|15.41|16.94|15.32|0
1661364900000|2022-08-24 18:15:00|17.01|15.39|17.02|15.4|17.07|15.45|16.99|15.37|0
1661365200000|2022-08-24 18:20:00|17|15.38|16.93|15.32|17.11|15.48|16.92|15.31|0
1661365500000|2022-08-24 18:25:00|16.95|15.33|16.99|15.37|17.01|15.39|16.92|15.31|0
1661365800000|2022-08-24 18:30:00|16.98|15.36|17.16|15.53|17.2|15.56|16.97|15.35|0
1661366100000|2022-08-24 18:35:00|17.17|15.54|17.08|15.45|17.21|15.57|17.08|15.45|0
1661366400000|2022-08-24 18:40:00|17.07|15.44|17.1|15.47|17.12|15.49|17.02|15.4|0
1661366700000|2022-08-24 18:45:00|17.11|15.48|17.15|15.51|17.24|15.6|17.09|15.46|0
1661367000000|2022-08-24 18:50:00|17.13|15.5|16.79|15.19|17.17|15.53|16.78|15.18|0
1661367300000|2022-08-24 18:55:00|16.77|15.17|16.59|15.01|16.82|15.21|16.57|14.99|0
1661367600000|2022-08-24 19:00:00|16.6|15.02|16.55|14.97|16.66|15.07|16.55|14.97|0
1661367900000|2022-08-24 19:05:00|16.53|14.96|16.4|14.84|16.53|14.96|16.37|14.81|0
1661368200000|2022-08-24 19:10:00|16.39|14.83|16.28|14.73|16.43|14.87|16.27|14.72|0
1661368500000|2022-08-24 19:15:00|16.27|14.72|16.23|14.69|16.36|14.81|16.22|14.68|0
1661368800000|2022-08-24 19:20:00|16.24|14.68|16.58|15|16.69|15.1|16.24|14.68|0
1661369100000|2022-08-24 19:25:00|16.59|15.01|16.67|15.08|16.71|15.12|16.57|14.99|0
1661369400000|2022-08-24 19:30:00|16.68|15.09|16.59|15.01|16.68|15.09|16.59|15.01|0
1661369700000|2022-08-24 19:35:00|16.57|14.99|16.59|15.01|16.59|15.01|16.39|14.83|0
1661370000000|2022-08-24 19:40:00|16.57|14.99|16.7|15.11|16.78|15.18|16.57|14.99|0
1661370300000|2022-08-24 19:45:00|16.71|15.12|16.58|15|16.82|15.22|16.52|14.95|0
1661370600000|2022-08-24 19:50:00|16.6|15.02|16.65|15.07|16.69|15.1|16.56|14.98|0
1661370900000|2022-08-24 19:55:00|16.64|15.06|16.67|15.09|16.76|15.16|16.54|14.96|0
1661371200000|2022-08-24 20:00:00|16.63|15.04|16.52|14.94|16.7|15.11|16.52|14.94|0
1661371500000|2022-08-24 20:05:00|16.55|14.97|16.53|14.95|16.58|15|16.53|14.95|0
1661371800000|2022-08-24 20:10:00|16.54|14.96|16.49|14.92|16.56|14.98|16.48|14.91|0
1661372100000|2022-08-24 20:15:00|16.51|14.91|16.47|14.87|16.51|14.91|16.46|14.86|0
1661372400000|2022-08-24 20:20:00|16.53|14.93|16.48|14.88|16.63|15.03|16.42|14.82|0
1661372700000|2022-08-24 20:25:00|16.49|14.89|16.47|14.87|16.5|14.9|16.46|14.86|0
1661373000000|2022-08-24 20:30:00|16.46|14.86|16.48|14.88|16.48|14.88|16.44|14.84|0
1661373300000|2022-08-24 20:35:00|16.5|14.9|16.5|14.9|16.52|14.92|16.48|14.88|0
1661373600000|2022-08-24 20:40:00|16.49|14.89|16.4|14.8|16.49|14.89|16.39|14.79|0
1661373900000|2022-08-24 20:45:00|16.39|14.79|16.39|14.79|16.39|14.79|16.38|14.78|0
1661374200000|2022-08-24 20:50:00|16.38|14.78|16.37|14.77|16.4|14.8|16.35|14.75|0
1661374500000|2022-08-24 20:55:00|16.36|14.76|16.37|14.77|16.37|14.77|16.36|14.76|0
1661374800000|2022-08-24 21:00:00|16.39|14.79|16.41|14.81|16.41|14.81|16.39|14.79|0
1661375100000|2022-08-24 21:05:00|16.43|14.83|16.4|14.8|16.43|14.83|16.4|14.8|0
1661375400000|2022-08-24 21:10:00|16.41|14.81|16.41|14.81|16.42|14.82|16.41|14.81|0
1661375700000|2022-08-24 21:15:00|16.42|14.82|16.42|14.82|16.42|14.82|16.41|14.81|0
1661376000000|2022-08-24 21:20:00|16.41|14.81|16.41|14.81|16.41|14.81|16.41|14.81|0
1661376300000|2022-08-24 21:25:00|16.42|14.82|16.4|14.8|16.43|14.83|16.4|14.8|0
1661376600000|2022-08-24 21:30:00|16.41|14.81|16.4|14.8|16.41|14.81|16.4|14.8|0
1661376900000|2022-08-24 21:35:00|16.42|14.82|16.41|14.81|16.42|14.82|16.41|14.81|0
1661377200000|2022-08-24 21:40:00|16.4|14.8|16.4|14.8|16.4|14.8|16.4|14.8|0
1661377500000|2022-08-24 21:45:00|16.41|14.81|16.4|14.8|16.41|14.81|16.4|14.8|0
1661378100000|2022-08-24 21:55:00|16.41|14.81|16.4|14.8|16.41|14.81|16.38|14.78|0
1661378400000|2022-08-24 22:00:00|16.41|14.81|16.35|14.75|16.42|14.82|16.35|14.75|0
1661378700000|2022-08-24 22:05:00|16.36|14.76|16.31|14.71|16.37|14.77|16.31|14.71|0
1661379000000|2022-08-24 22:10:00|16.33|14.73|16.35|14.75|16.36|14.76|16.32|14.72|0
1661379300000|2022-08-24 22:15:00|16.36|14.76|16.38|14.78|16.38|14.78|16.36|14.76|0
1661379600000|2022-08-24 22:20:00|16.39|14.79|16.4|14.8|16.41|14.81|16.38|14.78|0
1661379900000|2022-08-24 22:25:00|16.41|14.81|16.36|14.76|16.41|14.81|16.35|14.75|0
1661380200000|2022-08-24 22:30:00|16.38|14.78|16.39|14.79|16.4|14.8|16.37|14.77|0
1661380500000|2022-08-24 22:35:00|16.4|14.8|16.39|14.79|16.42|14.82|16.39|14.79|0
1661380800000|2022-08-24 22:40:00|16.4|14.8|16.41|14.81|16.42|14.82|16.38|14.78|0
1661381100000|2022-08-24 22:45:00|16.42|14.82|16.43|14.83|16.44|14.84|16.41|14.81|0
1661381400000|2022-08-24 22:50:00|16.42|14.82|16.44|14.84|16.45|14.85|16.42|14.82|0
1661381700000|2022-08-24 22:55:00|16.43|14.83|16.4|14.8|16.44|14.84|16.4|14.8|0
1661382000000|2022-08-24 23:00:00|16.39|14.79|16.36|14.76|16.41|14.81|16.35|14.75|0
1661382300000|2022-08-24 23:05:00|16.37|14.77|16.43|14.83|16.43|14.83|16.37|14.77|0
1661382600000|2022-08-24 23:10:00|16.42|14.82|16.43|14.83|16.44|14.84|16.41|14.81|0
1661382900000|2022-08-24 23:15:00|16.42|14.82|16.43|14.83|16.43|14.83|16.42|14.82|0
1661383200000|2022-08-24 23:20:00|16.42|14.82|16.41|14.81|16.42|14.82|16.38|14.78|0
1661383500000|2022-08-24 23:25:00|16.42|14.82|16.4|14.8|16.42|14.82|16.4|14.8|0
1661383800000|2022-08-24 23:30:00|16.41|14.81|16.46|14.86|16.47|14.87|16.41|14.81|0
1661384100000|2022-08-24 23:35:00|16.47|14.87|16.46|14.86|16.47|14.87|16.45|14.85|0
1661384400000|2022-08-24 23:40:00|16.45|14.85|16.46|14.86|16.46|14.86|16.45|14.85|0
1661384700000|2022-08-24 23:45:00|16.45|14.85|16.54|14.94|16.55|14.95|16.45|14.85|0
1661385000000|2022-08-24 23:50:00|16.53|14.93|16.53|14.93|16.54|14.94|16.52|14.92|0
1661385300000|2022-08-24 23:55:00|16.54|14.94|16.51|14.91|16.55|14.95|16.5|14.9|0
1661385600000|2022-08-25 00:00:00|16.47|14.87|16.56|14.96|16.6|15|16.46|14.86|0
1661385900000|2022-08-25 00:05:00|16.55|14.95|16.47|14.87|16.56|14.96|16.45|14.85|0
1661386200000|2022-08-25 00:10:00|16.48|14.88|16.47|14.87|16.5|14.9|16.46|14.86|0
1661386500000|2022-08-25 00:15:00|16.46|14.86|16.47|14.87|16.48|14.88|16.44|14.84|0
1661386800000|2022-08-25 00:20:00|16.46|14.86|16.45|14.85|16.48|14.88|16.44|14.84|0
1661387100000|2022-08-25 00:25:00|16.44|14.84|16.44|14.84|16.47|14.87|16.44|14.84|0
1661387400000|2022-08-25 00:30:00|16.45|14.85|16.29|14.69|16.45|14.85|16.28|14.68|0
1661387700000|2022-08-25 00:35:00|16.3|14.7|16.19|14.59|16.34|14.74|16.17|14.57|0
1661388000000|2022-08-25 00:40:00|16.18|14.58|16.2|14.6|16.22|14.62|16.17|14.57|0
1661388300000|2022-08-25 00:45:00|16.19|14.59|16.18|14.58|16.21|14.61|16.13|14.53|0
1661388600000|2022-08-25 00:50:00|16.19|14.59|16.14|14.54|16.19|14.59|16.13|14.53|0
1661388900000|2022-08-25 00:55:00|16.15|14.55|16.16|14.56|16.19|14.59|16.13|14.53|0
1661389200000|2022-08-25 01:00:00|16.17|14.57|16.17|14.57|16.17|14.57|16.13|14.53|0
1661389500000|2022-08-25 01:05:00|16.15|14.55|16.19|14.59|16.2|14.6|16.15|14.55|0
1661389800000|2022-08-25 01:10:00|16.2|14.6|16.19|14.59|16.2|14.6|16.14|14.54|0
1661390100000|2022-08-25 01:15:00|16.18|14.58|16.1|14.5|16.19|14.59|16.09|14.49|0
1661390400000|2022-08-25 01:20:00|16.11|14.51|16.18|14.58|16.18|14.58|16.1|14.5|0
1661390700000|2022-08-25 01:25:00|16.17|14.57|16.16|14.56|16.17|14.57|16.13|14.53|0
1661391000000|2022-08-25 01:30:00|16.15|14.55|16.11|14.51|16.15|14.55|16.11|14.51|0
1661391300000|2022-08-25 01:35:00|16.1|14.5|16.03|14.43|16.1|14.5|16.01|14.41|0
1661391600000|2022-08-25 01:40:00|16.02|14.42|16.06|14.46|16.06|14.46|16.02|14.42|0
1661391900000|2022-08-25 01:45:00|16.07|14.47|16.03|14.43|16.09|14.49|16.02|14.42|0
1661392200000|2022-08-25 01:50:00|16.02|14.42|16.04|14.44|16.05|14.45|15.99|14.39|0
1661392500000|2022-08-25 01:55:00|16.05|14.45|16.08|14.48|16.08|14.48|16.04|14.44|0
1661392800000|2022-08-25 02:00:00|16.07|14.47|16.12|14.52|16.13|14.53|16.05|14.45|0
1661393100000|2022-08-25 02:05:00|16.11|14.51|16.09|14.49|16.12|14.52|16.08|14.48|0
1661393400000|2022-08-25 02:10:00|16.1|14.5|16.14|14.54|16.14|14.54|16.08|14.48|0
1661393700000|2022-08-25 02:15:00|16.15|14.55|16.12|14.52|16.15|14.55|16.09|14.49|0
1661394000000|2022-08-25 02:20:00|16.13|14.53|16.04|14.44|16.13|14.53|16.03|14.43|0
1661394300000|2022-08-25 02:25:00|16.03|14.43|16.02|14.42|16.05|14.45|16.02|14.42|0
1661394600000|2022-08-25 02:30:00|16.01|14.41|15.99|14.39|16.05|14.45|15.99|14.39|0
1661394900000|2022-08-25 02:35:00|16|14.4|16.04|14.44|16.04|14.44|15.99|14.39|0
1661395200000|2022-08-25 02:40:00|16.03|14.43|16.04|14.44|16.05|14.45|16.02|14.42|0
1661395500000|2022-08-25 02:45:00|16.05|14.45|16.07|14.47|16.07|14.47|16.04|14.44|0
1661395800000|2022-08-25 02:50:00|16.06|14.46|16.07|14.47|16.09|14.49|16.06|14.46|0
1661396100000|2022-08-25 02:55:00|16.06|14.46|16.07|14.47|16.07|14.47|16.06|14.46|0
1661396400000|2022-08-25 03:00:00|16.06|14.46|16.05|14.45|16.09|14.49|16.05|14.45|0
1661396700000|2022-08-25 03:05:00|16.07|14.47|16.03|14.43|16.09|14.49|16.03|14.43|0
1661397000000|2022-08-25 03:10:00|16.02|14.42|16.01|14.41|16.04|14.44|16.01|14.41|0
1661397300000|2022-08-25 03:15:00|16|14.4|16.02|14.42|16.03|14.43|15.99|14.39|0
1661397600000|2022-08-25 03:20:00|16.01|14.41|16.06|14.46|16.06|14.46|16|14.4|0
1661397900000|2022-08-25 03:25:00|16.05|14.45|16.03|14.43|16.05|14.45|16|14.4|0
1661398200000|2022-08-25 03:30:00|16.04|14.44|16.1|14.5|16.1|14.5|16.02|14.42|0
1661398500000|2022-08-25 03:35:00|16.11|14.51|16.11|14.51|16.13|14.53|16.09|14.49|0
1661398800000|2022-08-25 03:40:00|16.12|14.52|16.12|14.52|16.14|14.54|16.1|14.5|0
1661399100000|2022-08-25 03:45:00|16.11|14.51|16.13|14.53|16.14|14.54|16.09|14.49|0
1661399400000|2022-08-25 03:50:00|16.12|14.52|16.26|14.66|16.3|14.7|16.12|14.52|0
1661399700000|2022-08-25 03:55:00|16.27|14.67|16.27|14.67|16.29|14.69|16.26|14.66|0
1661400000000|2022-08-25 04:00:00|16.26|14.66|16.25|14.65|16.3|14.7|16.25|14.65|0
1661400300000|2022-08-25 04:05:00|16.26|14.66|16.24|14.64|16.26|14.66|16.23|14.63|0
1661400600000|2022-08-25 04:10:00|16.23|14.63|16.2|14.6|16.23|14.63|16.19|14.59|0
1661400900000|2022-08-25 04:15:00|16.19|14.59|16.23|14.63|16.26|14.66|16.19|14.59|0
1661401200000|2022-08-25 04:20:00|16.24|14.64|16.22|14.62|16.24|14.64|16.21|14.61|0
1661401500000|2022-08-25 04:25:00|16.21|14.61|16.19|14.59|16.22|14.62|16.19|14.59|0
1661401800000|2022-08-25 04:30:00|16.18|14.58|16.05|14.45|16.18|14.58|16.05|14.45|0
1661402100000|2022-08-25 04:35:00|16.06|14.46|16.08|14.48|16.08|14.48|16.05|14.45|0
1661402400000|2022-08-25 04:40:00|16.07|14.47|16.09|14.49|16.09|14.49|16.07|14.47|0
1661402700000|2022-08-25 04:45:00|16.08|14.48|16.07|14.47|16.08|14.48|16.06|14.46|0
1661403000000|2022-08-25 04:50:00|16.06|14.46|16|14.4|16.07|14.47|15.99|14.39|0
1661403300000|2022-08-25 04:55:00|15.99|14.39|16.02|14.42|16.02|14.42|15.98|14.38|0
1661403600000|2022-08-25 05:00:00|16|14.4|15.93|14.33|16|14.4|15.88|14.28|0
1661403900000|2022-08-25 05:05:00|15.92|14.32|15.93|14.33|15.94|14.34|15.87|14.27|0
1661404200000|2022-08-25 05:10:00|15.94|14.34|15.96|14.36|15.97|14.37|15.93|14.33|0
1661404500000|2022-08-25 05:15:00|15.97|14.37|15.98|14.38|15.98|14.38|15.92|14.32|0
1661404800000|2022-08-25 05:20:00|15.97|14.37|16.04|14.44|16.04|14.44|15.96|14.36|0
1661405100000|2022-08-25 05:25:00|16.03|14.43|16.02|14.42|16.05|14.45|15.99|14.39|0
1661405400000|2022-08-25 05:30:00|16.01|14.41|16.04|14.44|16.05|14.45|16.01|14.41|0
1661405700000|2022-08-25 05:35:00|16.05|14.45|16.07|14.47|16.08|14.48|16.05|14.45|0
1661406000000|2022-08-25 05:40:00|16.08|14.48|16.07|14.47|16.08|14.48|16.06|14.46|0
1661406300000|2022-08-25 05:45:00|16.08|14.48|16.06|14.46|16.08|14.48|16.03|14.43|0
1661406600000|2022-08-25 05:50:00|16.07|14.47|16.08|14.48|16.08|14.48|16.04|14.44|0
1661406900000|2022-08-25 05:55:00|16.07|14.47|16.05|14.45|16.08|14.48|16.05|14.45|0
1661407200000|2022-08-25 06:00:00|16.06|14.46|16.01|14.41|16.08|14.48|16|14.4|0
1661407500000|2022-08-25 06:05:00|16|14.4|16.03|14.43|16.07|14.47|16|14.4|0
1661407800000|2022-08-25 06:10:00|16.02|14.42|15.94|14.34|16.02|14.42|15.91|14.31|0
1661408100000|2022-08-25 06:15:00|15.93|14.33|15.07|13.47|15.94|14.34|14.96|13.36|0
1661408400000|2022-08-25 06:20:00|15.08|13.48|15.36|13.76|15.37|13.77|15.08|13.48|0
1661408700000|2022-08-25 06:25:00|15.34|13.74|15.28|13.68|15.36|13.76|15.24|13.64|0
1661409000000|2022-08-25 06:30:00|15.26|13.66|15.11|13.51|15.31|13.71|15.1|13.5|0
1661409300000|2022-08-25 06:35:00|15.1|13.5|15.15|13.55|15.21|13.61|15.1|13.5|0
1661409600000|2022-08-25 06:40:00|15.16|13.56|15.05|13.45|15.18|13.58|15.05|13.45|0
1661409900000|2022-08-25 06:45:00|15.01|13.41|15.06|13.46|15.07|13.47|14.91|13.31|0
1661410200000|2022-08-25 06:50:00|15.08|13.48|15.04|13.44|15.16|13.56|15.03|13.43|0
1661410500000|2022-08-25 06:55:00|15.05|13.45|15.1|13.5|15.12|13.52|15.05|13.45|0
1661410800000|2022-08-25 07:00:00|15.12|13.52|15.67|14.07|16.33|14.73|15.08|13.48|0
1661411100000|2022-08-25 07:05:00|15.6|14.11|15.64|14.15|15.68|14.19|15.59|14.1|0
1661411400000|2022-08-25 07:10:00|15.65|14.16|15.71|14.22|15.76|14.26|15.64|14.15|0
1661411700000|2022-08-25 07:15:00|15.72|14.23|15.56|14.08|15.73|14.23|15.55|14.07|0
1661412000000|2022-08-25 07:20:00|15.54|14.06|15.61|14.13|15.68|14.18|15.53|14.05|0
1661412300000|2022-08-25 07:25:00|15.6|14.12|15.59|14.11|15.7|14.2|15.58|14.1|0
1661412600000|2022-08-25 07:30:00|15.61|14.13|15.73|14.23|15.77|14.26|15.6|14.12|0
1661412900000|2022-08-25 07:35:00|15.74|14.24|15.72|14.22|15.75|14.25|15.68|14.18|0
1661413200000|2022-08-25 07:40:00|15.71|14.21|15.67|14.18|15.75|14.25|15.64|14.15|0
1661413500000|2022-08-25 07:45:00|15.68|14.19|15.69|14.2|15.71|14.21|15.63|14.14|0
1661413800000|2022-08-25 07:50:00|15.68|14.19|15.38|13.91|15.68|14.19|15.21|13.76|0
1661414100000|2022-08-25 07:55:00|15.39|13.92|15.29|13.84|15.39|13.92|15.28|13.83|0
1661414400000|2022-08-25 08:00:00|15.28|13.83|15.39|13.93|15.4|13.93|15.22|13.77|0
1661414700000|2022-08-25 08:05:00|15.41|13.94|15.47|13.99|15.47|13.99|15.33|13.87|0
1661415000000|2022-08-25 08:10:00|15.46|13.98|15.52|14.04|15.52|14.04|15.44|13.97|0
1661415300000|2022-08-25 08:15:00|15.53|14.05|15.55|14.07|15.61|14.12|15.52|14.04|0
1661415600000|2022-08-25 08:20:00|15.54|14.06|15.56|14.08|15.57|14.08|15.48|14.01|0
1661415900000|2022-08-25 08:25:00|15.55|14.07|15.6|14.11|15.61|14.12|15.55|14.07|0
1661416200000|2022-08-25 08:30:00|15.61|14.12|15.47|14|15.61|14.12|15.47|14|0
1661416500000|2022-08-25 08:35:00|15.48|14.01|15.46|13.99|15.5|14.03|15.45|13.98|0
1661416800000|2022-08-25 08:40:00|15.45|13.98|15.4|13.93|15.47|14|15.4|13.93|0
1661417100000|2022-08-25 08:45:00|15.42|13.95|15.45|13.98|15.46|13.99|15.4|13.93|0
1661417400000|2022-08-25 08:50:00|15.46|13.99|15.52|14.04|15.52|14.04|15.45|13.98|0
1661417700000|2022-08-25 08:55:00|15.51|14.03|15.51|14.03|15.53|14.05|15.49|14.01|0
1661418000000|2022-08-25 09:00:00|15.52|14.04|15.6|14.11|15.6|14.11|15.45|13.98|0
1661418300000|2022-08-25 09:05:00|15.59|14.1|15.81|14.31|15.81|14.31|15.53|14.05|0
1661418600000|2022-08-25 09:10:00|15.82|14.32|15.84|14.33|15.85|14.34|15.82|14.31|0
1661418900000|2022-08-25 09:15:00|15.83|14.32|16|14.48|16.01|14.49|15.82|14.31|0
1661419200000|2022-08-25 09:20:00|15.99|14.47|16.05|14.52|16.06|14.53|15.98|14.46|0
1661419500000|2022-08-25 09:25:00|16.04|14.51|16.19|14.65|16.21|14.67|16.04|14.51|0
1661419800000|2022-08-25 09:30:00|16.2|14.66|16.21|14.67|16.33|14.78|16.16|14.62|0
1661420100000|2022-08-25 09:35:00|16.22|14.68|16.28|14.73|16.33|14.78|16.19|14.65|0
1661420400000|2022-08-25 09:40:00|16.29|14.74|16.32|14.77|16.39|14.82|16.27|14.72|0
1661420700000|2022-08-25 09:45:00|16.33|14.76|16.44|14.88|16.48|14.91|16.31|14.75|0
1661421000000|2022-08-25 09:50:00|16.45|14.87|16.32|14.76|16.45|14.88|16.32|14.76|0
1661421300000|2022-08-25 09:55:00|16.33|14.78|16.39|14.83|16.42|14.86|16.29|14.74|0
1661421600000|2022-08-25 10:00:00|16.41|14.85|16.19|14.65|16.47|14.9|15.72|14.22|0
1661421900000|2022-08-25 10:05:00|16.2|14.66|16.2|14.66|16.22|14.68|16.16|14.62|0
1661422200000|2022-08-25 10:10:00|16.19|14.65|16.1|14.57|16.23|14.68|16.1|14.57|0
1661422500000|2022-08-25 10:15:00|16.09|14.56|16.4|14.84|16.4|14.84|16.09|14.56|0
1661422800000|2022-08-25 10:20:00|16.39|14.83|16.26|14.71|16.4|14.84|16.26|14.71|0
1661423100000|2022-08-25 10:25:00|16.27|14.72|16.22|14.68|16.28|14.73|16.21|14.67|0
1661423400000|2022-08-25 10:30:00|16.21|14.67|16.19|14.65|16.27|14.72|16.17|14.63|0
1661423700000|2022-08-25 10:35:00|16.2|14.66|16.28|14.73|16.31|14.76|16.19|14.65|0
1661424000000|2022-08-25 10:40:00|16.29|14.74|16.19|14.65|16.31|14.76|16.19|14.65|0
1661424300000|2022-08-25 10:45:00|16.2|14.66|16.21|14.67|16.26|14.71|16.17|14.63|0
1661424600000|2022-08-25 10:50:00|16.2|14.66|16.22|14.67|16.24|14.69|16.18|14.64|0
1661424900000|2022-08-25 10:55:00|16.23|14.68|16.24|14.69|16.24|14.69|16.16|14.62|0
1661425200000|2022-08-25 11:00:00|16.22|14.68|16.22|14.67|16.32|14.76|16.21|14.66|0
1661425500000|2022-08-25 11:05:00|16.24|14.69|16.2|14.66|16.25|14.7|16.19|14.65|0
1661425800000|2022-08-25 11:10:00|16.19|14.65|15.98|14.46|16.19|14.65|15.97|14.45|0
1661426100000|2022-08-25 11:15:00|15.97|14.45|16.15|14.61|16.34|14.78|15.93|14.42|0
1661426400000|2022-08-25 11:20:00|16.13|14.6|16.17|14.63|16.23|14.69|16.1|14.57|0
1661426700000|2022-08-25 11:25:00|16.18|14.64|16.12|14.59|16.18|14.64|16.12|14.59|0
1661427000000|2022-08-25 11:30:00|16.13|14.6|16.26|14.71|16.27|14.72|16.13|14.6|0
1661427300000|2022-08-25 11:35:00|16.27|14.72|16.23|14.69|16.33|14.77|16.22|14.67|0
1661427600000|2022-08-25 11:40:00|16.24|14.71|16.36|14.8|16.36|14.8|16.2|14.66|0
1661427900000|2022-08-25 11:45:00|16.35|14.79|16.3|14.75|16.39|14.83|16.29|14.74|0
1661428200000|2022-08-25 11:50:00|16.31|14.76|16.32|14.76|16.37|14.81|16.3|14.75|0
1661428500000|2022-08-25 11:55:00|16.33|14.77|16.27|14.72|16.35|14.8|16.25|14.71|0
1661428800000|2022-08-25 12:00:00|16.28|14.73|16.17|14.63|16.28|14.73|16.15|14.61|0
1661429100000|2022-08-25 12:05:00|16.18|14.64|16.21|14.67|16.26|14.71|16.17|14.63|0
1661429400000|2022-08-25 12:10:00|16.2|14.66|16.27|14.72|16.29|14.74|16.18|14.64|0
1661429700000|2022-08-25 12:15:00|16.28|14.73|16.37|14.81|16.38|14.82|16.27|14.72|0
1661430000000|2022-08-25 12:20:00|16.38|14.82|16.39|14.83|16.47|14.9|16.36|14.8|0
1661430300000|2022-08-25 12:25:00|16.4|14.84|16.35|14.79|16.46|14.89|16.35|14.79|0
1661430600000|2022-08-25 12:30:00|16.33|14.77|16.43|14.87|16.63|15.05|16.33|14.77|0
1661430900000|2022-08-25 12:35:00|16.44|14.88|16.54|14.97|16.58|15.01|16.41|14.85|0
1661431200000|2022-08-25 12:40:00|16.53|14.96|16.67|15.08|16.73|15.14|16.51|14.94|0
1661431500000|2022-08-25 12:45:00|16.66|15.07|16.72|15.12|16.75|15.15|16.62|15.03|0
1661431800000|2022-08-25 12:50:00|16.74|15.14|16.64|15.05|16.78|15.18|16.6|15.02|0
1661432100000|2022-08-25 12:55:00|16.66|15.06|16.55|14.97|16.68|15.09|16.55|14.97|0
1661432400000|2022-08-25 13:00:00|16.56|14.98|16.59|15.01|16.59|15.01|16.51|14.94|0
1661432700000|2022-08-25 13:05:00|16.58|15|16.63|15.05|16.68|15.09|16.58|15|0
1661433000000|2022-08-25 13:10:00|16.66|15.07|16.55|14.98|16.7|15.11|16.53|14.96|0
1661433300000|2022-08-25 13:15:00|16.54|14.97|16.56|14.99|16.56|14.99|16.5|14.93|0
1661433600000|2022-08-25 13:20:00|16.55|14.98|16.55|14.98|16.59|15.01|16.49|14.92|0
1661433900000|2022-08-25 13:25:00|16.54|14.97|16.67|15.08|16.68|15.09|16.54|14.97|0
1661434200000|2022-08-25 13:30:00|16.64|15.05|17.06|15.44|17.09|15.46|16.61|15.02|0
1661434500000|2022-08-25 13:35:00|17.09|15.46|16.92|15.31|17.12|15.49|16.87|15.26|0
1661434800000|2022-08-25 13:40:00|16.89|15.28|16.94|15.32|17.04|15.42|16.8|15.2|0
1661435100000|2022-08-25 13:45:00|16.93|15.31|16.47|14.9|16.99|15.37|16.14|14.6|0
1661435400000|2022-08-25 13:50:00|16.45|14.88|16.06|14.53|16.55|14.97|16.02|14.49|0
1661435700000|2022-08-25 13:55:00|16.05|14.52|15.75|14.25|16.05|14.52|15.72|14.22|0
1661436000000|2022-08-25 14:00:00|15.69|14.19|15.64|14.15|15.69|14.19|15.54|14.06|0
1661436300000|2022-08-25 14:05:00|15.62|14.14|15.75|14.25|15.79|14.29|15.59|14.11|0
1661436600000|2022-08-25 14:10:00|15.74|14.24|15.68|14.19|15.89|14.37|15.67|14.18|0
1661436900000|2022-08-25 14:15:00|15.66|14.17|16.26|14.71|16.27|14.72|15.56|14.08|0
1661437200000|2022-08-25 14:20:00|16.3|14.74|15.3|13.84|16.31|14.75|15.3|13.84|0
1661437500000|2022-08-25 14:25:00|15.29|13.83|15.3|13.84|15.41|13.94|15.21|13.76|0
1661437800000|2022-08-25 14:30:00|15.27|13.82|14.89|13.48|15.54|14.06|14.84|13.43|0
1661438100000|2022-08-25 14:35:00|14.91|13.49|15.01|13.58|15.04|13.61|14.79|13.38|0
1661438400000|2022-08-25 14:40:00|15.02|13.59|15.04|13.6|15.06|13.62|14.95|13.52|0
1661438700000|2022-08-25 14:45:00|15.03|13.58|15.03|13.59|15.07|13.63|14.95|13.52|0
1661439000000|2022-08-25 14:50:00|14.98|13.56|15.22|13.77|15.23|13.78|14.98|13.56|0
1661439300000|2022-08-25 14:55:00|15.23|13.78|15.1|13.67|15.28|13.83|15.03|13.6|0
1661439600000|2022-08-25 15:00:00|15.08|13.65|15.27|13.81|15.31|13.85|15.08|13.65|0
1661439900000|2022-08-25 15:05:00|15.28|13.82|15.34|13.88|15.38|13.92|15.27|13.81|0
1661440200000|2022-08-25 15:10:00|15.33|13.87|15.51|14.03|15.53|14.05|15.27|13.81|0
1661440500000|2022-08-25 15:15:00|15.5|14.02|15.56|14.07|15.74|14.24|15.13|13.68|0
1661440800000|2022-08-25 15:20:00|15.51|14.04|15.81|14.3|15.83|14.32|15.49|14.02|0
1661441100000|2022-08-25 15:25:00|15.83|14.32|15.56|14.08|15.83|14.32|15.52|14.04|0
1661441400000|2022-08-25 15:30:00|15.53|14.05|15.56|14.08|15.62|14.13|15.44|13.97|0
1661441700000|2022-08-25 15:35:00|15.55|14.07|15.64|14.15|15.67|14.18|15.42|13.96|0
1661442000000|2022-08-25 15:40:00|15.65|14.16|15.55|14.07|15.71|14.22|15.53|14.05|0
1661442300000|2022-08-25 15:45:00|15.53|14.05|15.58|14.1|15.67|14.18|15.52|14.04|0
1661442600000|2022-08-25 15:50:00|15.6|14.11|15.67|14.18|15.7|14.21|15.55|14.07|0
1661442900000|2022-08-25 15:55:00|15.68|14.19|15.55|14.07|15.81|14.3|15.53|14.05|0
1661443200000|2022-08-25 16:00:00|15.57|14.09|15.62|14.14|15.68|14.18|15.53|14.05|0
1661443500000|2022-08-25 16:05:00|15.61|14.13|15.72|14.22|15.72|14.22|15.54|14.06|0
1661443800000|2022-08-25 16:10:00|15.71|14.21|15.89|14.37|15.96|14.44|15.63|14.14|0
1661444100000|2022-08-25 16:15:00|15.9|14.38|15.7|14.21|15.97|14.45|15.62|14.13|0
1661444400000|2022-08-25 16:20:00|15.71|14.22|15.74|14.24|15.78|14.27|15.67|14.18|0
1661444700000|2022-08-25 16:25:00|15.73|14.23|15.57|14.09|15.74|14.24|15.54|14.06|0
1661445000000|2022-08-25 16:30:00|15.56|14.08|15.59|14.11|15.68|14.18|15.54|14.06|0
1661445300000|2022-08-25 16:35:00|15.6|14.12|15.58|14.1|15.62|14.14|15.54|14.06|0
1661445600000|2022-08-25 16:40:00|15.57|14.09|15.67|14.18|15.78|14.28|15.57|14.09|0
1661445900000|2022-08-25 16:45:00|15.7|14.2|15.91|14.39|15.98|14.46|15.66|14.17|0
1661446200000|2022-08-25 16:50:00|15.88|14.36|16.49|14.92|16.51|14.94|14.86|13.45|0
1661446500000|2022-08-25 16:55:00|16.47|14.9|16.42|14.86|16.55|14.97|16.42|14.86|0
1661446800000|2022-08-25 17:00:00|16.44|14.87|16.4|14.84|16.5|14.93|16.31|14.76|0
1661447100000|2022-08-25 17:05:00|16.41|14.85|16.54|14.97|16.58|15|16.28|14.73|0
1661447400000|2022-08-25 17:10:00|16.53|14.96|16.44|14.88|16.6|15.02|16.44|14.88|0
1661447700000|2022-08-25 17:15:00|16.45|14.89|16.01|14.48|16.5|14.93|16.01|14.48|0
1661448000000|2022-08-25 17:20:00|16.02|14.49|15.92|14.4|16.04|14.51|15.86|14.35|0
1661448300000|2022-08-25 17:25:00|15.91|14.39|15.89|14.37|15.96|14.44|15.84|14.33|0
1661448600000|2022-08-25 17:30:00|15.88|14.36|15.77|14.27|15.91|14.39|15.77|14.27|0
1661448900000|2022-08-25 17:35:00|15.76|14.26|15.7|14.21|15.79|14.29|15.67|14.18|0
1661449200000|2022-08-25 17:40:00|15.69|14.2|15.63|14.14|15.72|14.23|15.62|14.13|0
1661449500000|2022-08-25 17:45:00|15.62|14.13|15.6|14.11|15.66|14.17|15.53|14.05|0
1661449800000|2022-08-25 17:50:00|15.61|14.12|15.58|14.1|15.65|14.16|15.58|14.1|0
1661450100000|2022-08-25 17:55:00|15.57|14.09|15.61|14.13|15.67|14.18|15.57|14.09|0
1661450400000|2022-08-25 18:00:00|15.6|14.12|15.76|14.26|15.78|14.28|15.59|14.11|0
1661450700000|2022-08-25 18:05:00|15.77|14.25|15.71|14.21|15.83|14.33|15.7|14.2|0
1661451000000|2022-08-25 18:10:00|15.72|14.22|15.6|14.11|15.77|14.27|15.57|14.09|0
1661451300000|2022-08-25 18:15:00|15.61|14.12|15.64|14.15|15.67|14.18|15.57|14.09|0
1661451600000|2022-08-25 18:20:00|15.62|14.13|15.6|14.11|15.67|14.18|15.57|14.08|0
1661451900000|2022-08-25 18:25:00|15.61|14.12|15.53|14.05|15.61|14.12|15.51|14.04|0
1661452200000|2022-08-25 18:30:00|15.52|14.04|15.58|14.1|15.62|14.13|15.5|14.03|0
1661452500000|2022-08-25 18:35:00|15.57|14.09|15.71|14.21|15.71|14.21|15.57|14.09|0
1661452800000|2022-08-25 18:40:00|15.72|14.22|15.77|14.27|15.85|14.34|15.72|14.22|0
1661453100000|2022-08-25 18:45:00|15.76|14.26|15.76|14.26|15.85|14.34|15.75|14.25|0
1661453400000|2022-08-25 18:50:00|15.77|14.27|15.59|14.11|15.89|14.38|15.58|14.1|0
1661453700000|2022-08-25 18:55:00|15.6|14.1|15.43|13.96|15.6|14.11|15.43|13.96|0
1661454000000|2022-08-25 19:00:00|15.44|13.97|15.35|13.88|15.48|14.01|15.35|13.88|0
1661454300000|2022-08-25 19:05:00|15.34|13.87|15.45|13.98|15.49|14.02|15.33|13.87|0
1661454600000|2022-08-25 19:10:00|15.46|13.99|15.38|13.91|15.5|14.03|15.38|13.91|0
1661454900000|2022-08-25 19:15:00|15.36|13.9|15.27|13.82|15.44|13.97|15.27|13.82|0
1661455200000|2022-08-25 19:20:00|15.26|13.81|15.17|13.72|15.27|13.82|15.16|13.71|0
1661455500000|2022-08-25 19:25:00|15.16|13.71|15.09|13.66|15.19|13.74|15.07|13.64|0
1661455800000|2022-08-25 19:30:00|15.1|13.67|15.18|13.74|15.27|13.81|15.09|13.67|0
1661456100000|2022-08-25 19:35:00|15.17|13.73|15.53|14.05|15.77|14.27|15.03|13.6|0
1661456400000|2022-08-25 19:40:00|15.51|14.04|15.2|13.76|15.54|14.06|15.2|13.76|0
1661456700000|2022-08-25 19:45:00|15.22|13.77|15.11|13.67|15.26|13.8|15.08|13.64|0
1661457000000|2022-08-25 19:50:00|15.09|13.65|15.07|13.63|15.23|13.78|15.04|13.61|0
1661457300000|2022-08-25 19:55:00|15.08|13.64|14.81|13.4|15.1|13.66|14.75|13.34|0
1661457600000|2022-08-25 20:00:00|14.76|13.35|14.94|13.51|14.94|13.51|14.76|13.35|0
1661457900000|2022-08-25 20:05:00|14.93|13.5|14.99|13.56|15|13.57|14.9|13.48|0
1661458200000|2022-08-25 20:10:00|15|13.57|15.06|13.63|15.06|13.63|15|13.57|0
1661458500000|2022-08-25 20:15:00|15.1|13.5|15.09|13.49|15.11|13.51|15.06|13.46|0
1661458800000|2022-08-25 20:20:00|15.08|13.48|15.09|13.49|15.1|13.5|15.07|13.47|0
1661459100000|2022-08-25 20:25:00|15.08|13.48|15.05|13.45|15.09|13.49|15.05|13.45|0
1661459400000|2022-08-25 20:30:00|15.06|13.46|15.06|13.46|15.09|13.49|15.06|13.46|0
1661459700000|2022-08-25 20:35:00|15.05|13.45|15.06|13.46|15.07|13.47|15.04|13.44|0
1661460000000|2022-08-25 20:40:00|15.07|13.47|15.08|13.48|15.08|13.48|15.05|13.45|0
1661460300000|2022-08-25 20:45:00|15.07|13.47|15.1|13.5|15.1|13.5|15.07|13.47|0
1661460600000|2022-08-25 20:50:00|15.11|13.51|15.1|13.5|15.11|13.51|15.1|13.5|0
1661460900000|2022-08-25 20:55:00|15.09|13.49|15.09|13.49|15.13|13.53|15.08|13.48|0
1661461200000|2022-08-25 21:00:00|15.1|13.5|15.08|13.48|15.1|13.5|15.08|13.48|0
1661461500000|2022-08-25 21:05:00|15.09|13.49|15.05|13.45|15.09|13.49|15.04|13.44|0
1661461800000|2022-08-25 21:10:00|15.04|13.44|15.04|13.44|15.06|13.46|15.04|13.44|0
1661462100000|2022-08-25 21:15:00|15.03|13.43|15.01|13.41|15.04|13.44|15|13.4|0
1661462400000|2022-08-25 21:20:00|15|13.4|15|13.4|15|13.4|14.99|13.39|0
1661462700000|2022-08-25 21:25:00|15.01|13.41|15.02|13.42|15.04|13.44|15.01|13.41|0
1661463000000|2022-08-25 21:30:00|15.01|13.41|15.03|13.43|15.03|13.43|15.01|13.41|0
1661463300000|2022-08-25 21:35:00|15.02|13.42|15|13.4|15.02|13.42|15|13.4|0
1661463600000|2022-08-25 21:40:00|14.99|13.39|15.01|13.41|15.01|13.41|14.99|13.39|0
1661463900000|2022-08-25 21:45:00|15|13.4|14.99|13.39|15|13.4|14.99|13.39|0
1661464200000|2022-08-25 21:50:00|15|13.4|14.99|13.39|15.02|13.42|14.99|13.39|0
1661464500000|2022-08-25 21:55:00|15|13.4|15|13.4|15|13.4|15|13.4|0
1661464800000|2022-08-25 22:00:00|14.99|13.39|15.05|13.45|15.05|13.45|14.9|13.3|0
1661465100000|2022-08-25 22:05:00|15.06|13.46|15.05|13.45|15.07|13.47|15.05|13.45|0
1661465400000|2022-08-25 22:10:00|15.06|13.46|15.09|13.49|15.1|13.5|15.06|13.46|0
1661465700000|2022-08-25 22:15:00|15.1|13.5|15.1|13.5|15.1|13.5|15.07|13.47|0
1661466000000|2022-08-25 22:20:00|15.11|13.51|15.15|13.55|15.16|13.56|15.1|13.5|0
1661466300000|2022-08-25 22:25:00|15.16|13.56|15.15|13.55|15.17|13.57|15.15|13.55|0
1661466600000|2022-08-25 22:30:00|15.16|13.56|15.11|13.51|15.16|13.56|15.11|13.51|0
1661466900000|2022-08-25 22:35:00|15.1|13.5|15.12|13.52|15.12|13.52|15.1|13.5|0
1661467200000|2022-08-25 22:40:00|15.11|13.51|15.12|13.52|15.13|13.53|15.11|13.51|0
1661467500000|2022-08-25 22:45:00|15.1|13.5|15.12|13.52|15.12|13.52|15.06|13.46|0
1661467800000|2022-08-25 22:50:00|15.11|13.51|15.1|13.5|15.12|13.52|15.1|13.5|0
1661468100000|2022-08-25 22:55:00|15.11|13.51|15.09|13.49|15.12|13.52|15.09|13.49|0
1661468400000|2022-08-25 23:00:00|15.08|13.48|15.07|13.47|15.08|13.48|15.03|13.43|0
1661468700000|2022-08-25 23:05:00|15.06|13.46|14.99|13.39|15.06|13.46|14.98|13.38|0
1661469000000|2022-08-25 23:10:00|14.98|13.38|15.01|13.41|15.01|13.41|14.97|13.37|0
1661469300000|2022-08-25 23:15:00|15|13.4|14.97|13.37|15.01|13.41|14.95|13.35|0
1661469600000|2022-08-25 23:20:00|14.96|13.36|14.9|13.3|14.97|13.37|14.89|13.29|0
1661469900000|2022-08-25 23:25:00|14.91|13.31|14.91|13.31|14.91|13.31|14.88|13.28|0
1661470200000|2022-08-25 23:30:00|14.9|13.3|14.91|13.31|14.93|13.33|14.9|13.3|0
1661470500000|2022-08-25 23:35:00|14.92|13.32|14.98|13.38|14.98|13.38|14.92|13.32|0
1661470800000|2022-08-25 23:40:00|14.99|13.39|14.96|13.36|15.01|13.41|14.96|13.36|0
1661471100000|2022-08-25 23:45:00|14.97|13.37|14.97|13.37|14.99|13.39|14.93|13.33|0
1661471400000|2022-08-25 23:50:00|14.96|13.36|14.99|13.39|15|13.4|14.96|13.36|0
1661471700000|2022-08-25 23:55:00|14.98|13.38|15.02|13.42|15.02|13.42|14.96|13.36|0
1661472000000|2022-08-26 00:00:00|15.03|13.43|15.04|13.44|15.08|13.48|14.97|13.37|0
1661472300000|2022-08-26 00:05:00|15.05|13.45|15.08|13.48|15.08|13.48|15.02|13.42|0
1661472600000|2022-08-26 00:10:00|15.1|13.5|15.11|13.51|15.13|13.53|15.08|13.48|0
1661472900000|2022-08-26 00:15:00|15.12|13.52|15.12|13.52|15.15|13.55|15.09|13.49|0
1661473200000|2022-08-26 00:20:00|15.13|13.53|15.07|13.47|15.14|13.54|15.07|13.47|0
1661473500000|2022-08-26 00:25:00|15.08|13.48|15.09|13.49|15.1|13.5|15.03|13.43|0
1661473800000|2022-08-26 00:30:00|15.08|13.48|15.03|13.43|15.09|13.49|15.03|13.43|0
1661474100000|2022-08-26 00:35:00|15.04|13.44|15.02|13.42|15.05|13.45|14.98|13.38|0
1661474400000|2022-08-26 00:40:00|15.01|13.41|14.98|13.38|15.03|13.43|14.96|13.36|0
1661474700000|2022-08-26 00:45:00|14.99|13.39|14.97|13.37|14.99|13.39|14.93|13.33|0
1661475000000|2022-08-26 00:50:00|14.96|13.36|14.96|13.36|15|13.4|14.95|13.35|0
1661475300000|2022-08-26 00:55:00|14.97|13.37|14.93|13.33|14.97|13.37|14.89|13.29|0
1661475600000|2022-08-26 01:00:00|14.94|13.34|14.96|13.36|14.97|13.37|14.93|13.33|0
1661475900000|2022-08-26 01:05:00|14.97|13.37|14.98|13.38|14.99|13.39|14.96|13.36|0
1661476200000|2022-08-26 01:10:00|14.99|13.39|14.96|13.36|14.99|13.39|14.96|13.36|0
1661476500000|2022-08-26 01:15:00|14.95|13.35|15.04|13.44|15.04|13.44|14.93|13.33|0
1661476800000|2022-08-26 01:20:00|15.02|13.42|15.03|13.43|15.06|13.46|14.99|13.39|0
1661477100000|2022-08-26 01:25:00|15.04|13.44|15.01|13.41|15.04|13.44|14.98|13.38|0
1661477400000|2022-08-26 01:30:00|15|13.4|15|13.4|15.01|13.41|14.95|13.35|0
1661477700000|2022-08-26 01:35:00|15.01|13.41|14.97|13.37|15.02|13.42|14.93|13.33|0
1661478000000|2022-08-26 01:40:00|14.98|13.38|14.98|13.38|14.99|13.39|14.95|13.35|0
1661478300000|2022-08-26 01:45:00|14.97|13.37|14.94|13.34|14.99|13.39|14.89|13.29|0
1661478600000|2022-08-26 01:50:00|14.93|13.33|14.85|13.25|14.93|13.33|14.85|13.25|0
1661478900000|2022-08-26 01:55:00|14.86|13.26|14.88|13.28|14.89|13.29|14.85|13.25|0
1661479200000|2022-08-26 02:00:00|14.89|13.29|14.89|13.29|14.92|13.32|14.87|13.27|0
1661479500000|2022-08-26 02:05:00|14.9|13.3|14.88|13.28|14.93|13.33|14.88|13.28|0
1661479800000|2022-08-26 02:10:00|14.89|13.29|14.87|13.27|14.91|13.31|14.86|13.26|0
1661480100000|2022-08-26 02:15:00|14.88|13.28|14.87|13.27|14.88|13.28|14.85|13.25|0
1661480400000|2022-08-26 02:20:00|14.88|13.28|14.87|13.27|14.89|13.29|14.86|13.26|0
1661480700000|2022-08-26 02:25:00|14.88|13.28|14.9|13.3|14.9|13.3|14.87|13.27|0
1661481000000|2022-08-26 02:30:00|14.89|13.29|14.9|13.3|14.91|13.31|14.86|13.26|0
1661481300000|2022-08-26 02:35:00|14.91|13.31|14.89|13.29|14.91|13.31|14.89|13.29|0
1661481600000|2022-08-26 02:40:00|14.9|13.3|14.87|13.27|14.9|13.3|14.86|13.26|0
1661481900000|2022-08-26 02:45:00|14.88|13.28|14.88|13.28|14.89|13.29|14.87|13.27|0
1661482200000|2022-08-26 02:50:00|14.89|13.29|14.87|13.27|14.89|13.29|14.87|13.27|0
1661482500000|2022-08-26 02:55:00|14.86|13.26|14.86|13.26|14.87|13.27|14.85|13.25|0
1661482800000|2022-08-26 03:00:00|14.87|13.27|14.88|13.28|14.88|13.28|14.84|13.24|0
1661483100000|2022-08-26 03:05:00|14.87|13.27|14.88|13.28|14.88|13.28|14.87|13.27|0
1661483400000|2022-08-26 03:10:00|14.87|13.27|14.86|13.26|14.88|13.28|14.85|13.25|0
1661483700000|2022-08-26 03:15:00|14.85|13.25|14.86|13.26|14.87|13.27|14.85|13.25|0
1661484000000|2022-08-26 03:20:00|14.85|13.25|14.85|13.25|14.85|13.25|14.83|13.23|0
1661484300000|2022-08-26 03:25:00|14.84|13.24|14.83|13.23|14.86|13.26|14.83|13.23|0
1661484600000|2022-08-26 03:30:00|14.84|13.24|14.83|13.23|14.84|13.24|14.83|13.23|0
1661484900000|2022-08-26 03:35:00|14.84|13.24|14.83|13.23|14.84|13.24|14.83|13.23|0
1661485200000|2022-08-26 03:40:00|14.84|13.24|14.86|13.26|14.86|13.26|14.84|13.24|0
1661485500000|2022-08-26 03:45:00|14.87|13.27|14.87|13.27|14.88|13.28|14.87|13.27|0
1661485800000|2022-08-26 03:50:00|14.88|13.28|14.88|13.28|14.89|13.29|14.87|13.27|0
1661486100000|2022-08-26 03:55:00|14.87|13.27|14.88|13.28|14.89|13.29|14.87|13.27|0
1661486400000|2022-08-26 04:00:00|14.89|13.29|14.9|13.3|14.92|13.32|14.88|13.28|0
1661486700000|2022-08-26 04:05:00|14.91|13.31|14.94|13.34|14.95|13.35|14.91|13.31|0
1661487000000|2022-08-26 04:10:00|14.93|13.33|14.94|13.34|14.96|13.36|14.93|13.33|0
1661487300000|2022-08-26 04:15:00|14.95|13.35|14.98|13.38|14.98|13.38|14.94|13.34|0
1661487600000|2022-08-26 04:20:00|14.97|13.37|14.95|13.35|14.98|13.38|14.95|13.35|0
1661487900000|2022-08-26 04:25:00|14.94|13.34|14.94|13.34|14.94|13.34|14.93|13.33|0
1661488200000|2022-08-26 04:30:00|14.93|13.33|14.93|13.33|14.93|13.33|14.93|13.33|0
1661488500000|2022-08-26 04:35:00|14.94|13.34|14.94|13.34|14.94|13.34|14.93|13.33|0
1661488800000|2022-08-26 04:40:00|14.93|13.33|14.94|13.34|14.94|13.34|14.92|13.32|0
1661489100000|2022-08-26 04:45:00|14.95|13.35|14.93|13.33|14.95|13.35|14.93|13.33|0
1661489400000|2022-08-26 04:50:00|14.94|13.34|14.98|13.38|14.98|13.38|14.94|13.34|0
1661489700000|2022-08-26 04:55:00|14.97|13.37|14.99|13.39|15|13.4|14.97|13.37|0
1661490000000|2022-08-26 05:00:00|14.98|13.38|15.02|13.42|15.02|13.42|14.98|13.38|0
1661490300000|2022-08-26 05:05:00|15.03|13.43|15|13.4|15.03|13.43|14.98|13.38|0
1661490600000|2022-08-26 05:10:00|14.99|13.39|14.99|13.39|15.04|13.44|14.99|13.39|0
1661490900000|2022-08-26 05:15:00|15|13.4|14.97|13.37|15|13.4|14.94|13.34|0
1661491200000|2022-08-26 05:20:00|14.96|13.36|14.98|13.38|14.98|13.38|14.94|13.34|0
1661491500000|2022-08-26 05:25:00|14.97|13.37|14.99|13.39|14.99|13.39|14.96|13.36|0
1661491800000|2022-08-26 05:30:00|14.98|13.38|15.22|13.62|15.24|13.64|14.98|13.38|0
1661492100000|2022-08-26 05:35:00|15.21|13.61|15.27|13.67|15.27|13.67|15.2|13.6|0
1661492400000|2022-08-26 05:40:00|15.26|13.66|15.22|13.62|15.27|13.67|15.21|13.61|0
1661492700000|2022-08-26 05:45:00|15.23|13.63|15.26|13.66|15.29|13.69|15.22|13.62|0
1661493000000|2022-08-26 05:50:00|15.25|13.65|15.23|13.63|15.26|13.66|15.22|13.62|0
1661493300000|2022-08-26 05:55:00|15.24|13.64|15.25|13.65|15.29|13.69|15.23|13.63|0
1661493600000|2022-08-26 06:00:00|15.27|13.67|15.24|13.64|15.31|13.71|15.24|13.64|0
1661493900000|2022-08-26 06:05:00|15.25|13.65|15.29|13.69|15.32|13.72|15.24|13.64|0
1661494200000|2022-08-26 06:10:00|15.27|13.67|15.31|13.71|15.34|13.74|15.26|13.66|0
1661494500000|2022-08-26 06:15:00|15.3|13.7|15.26|13.66|15.35|13.75|15.26|13.66|0
1661494800000|2022-08-26 06:20:00|15.27|13.67|15.3|13.7|15.3|13.7|15.24|13.64|0
1661495100000|2022-08-26 06:25:00|15.29|13.69|15.25|13.65|15.3|13.7|15.24|13.64|0
1661495400000|2022-08-26 06:30:00|15.24|13.64|15.41|13.81|15.61|14.01|15.2|13.6|0
1661495700000|2022-08-26 06:35:00|15.4|13.8|15.38|13.78|15.43|13.83|15.36|13.76|0
1661496000000|2022-08-26 06:40:00|15.37|13.77|15.41|13.81|15.43|13.83|15.36|13.76|0
1661496300000|2022-08-26 06:45:00|15.42|13.82|15.41|13.81|15.42|13.82|15.37|13.77|0
1661496600000|2022-08-26 06:50:00|15.42|13.82|15.43|13.83|15.45|13.85|15.4|13.8|0
1661496900000|2022-08-26 06:55:00|15.42|13.82|15.39|13.79|15.43|13.83|15.37|13.77|0
1661497200000|2022-08-26 07:00:00|15.36|13.76|15.51|13.91|15.51|13.91|15.36|13.76|0
1661497500000|2022-08-26 07:05:00|15.45|13.98|15.36|13.9|15.45|13.98|15.33|13.87|0
1661497800000|2022-08-26 07:10:00|15.35|13.89|15.34|13.88|15.44|13.97|15.31|13.85|0
1661498100000|2022-08-26 07:15:00|15.36|13.9|15.37|13.91|15.41|13.95|15.36|13.9|0
1661498400000|2022-08-26 07:20:00|15.38|13.92|15.24|13.79|15.38|13.92|15.23|13.78|0
1661498700000|2022-08-26 07:25:00|15.23|13.78|15.2|13.75|15.25|13.79|15.14|13.7|0
1661499000000|2022-08-26 07:30:00|15.18|13.74|15.33|13.87|15.37|13.9|15.17|13.73|0
1661499300000|2022-08-26 07:35:00|15.34|13.88|15.38|13.91|15.41|13.94|15.34|13.88|0
1661499600000|2022-08-26 07:40:00|15.39|13.92|15.5|14.02|15.57|14.09|15.38|13.91|0
1661499900000|2022-08-26 07:45:00|15.51|14.03|15.46|13.99|15.53|14.05|15.46|13.98|0
1661500200000|2022-08-26 07:50:00|15.47|13.98|15.49|14.01|15.52|14.04|15.44|13.97|0
1661500500000|2022-08-26 07:55:00|15.48|14|15.49|14.01|15.54|14.06|15.43|13.96|0
1661500800000|2022-08-26 08:00:00|15.5|14.02|15.59|14.1|15.64|14.15|15.5|14.02|0
1661501100000|2022-08-26 08:05:00|15.6|14.11|15.58|14.09|15.64|14.15|15.56|14.07|0
1661501400000|2022-08-26 08:10:00|15.59|14.1|15.56|14.08|15.63|14.14|15.54|14.06|0
1661501700000|2022-08-26 08:15:00|15.55|14.07|15.58|14.1|15.64|14.15|15.54|14.06|0
1661502000000|2022-08-26 08:20:00|15.59|14.11|15.58|14.1|15.63|14.14|15.57|14.09|0
1661502300000|2022-08-26 08:25:00|15.57|14.09|15.63|14.15|15.65|14.16|15.57|14.09|0
1661502600000|2022-08-26 08:30:00|15.64|14.14|15.5|14.02|15.72|14.22|15.48|14|0
1661502900000|2022-08-26 08:35:00|15.49|14.01|15.48|14|15.51|14.03|15.46|13.98|0
1661503200000|2022-08-26 08:40:00|15.47|13.99|15.46|13.99|15.52|14.04|15.44|13.97|0
1661503500000|2022-08-26 08:45:00|15.45|13.98|15.42|13.95|15.47|14|15.38|13.92|0
1661503800000|2022-08-26 08:50:00|15.41|13.94|15.51|14.04|15.52|14.05|15.39|13.92|0
1661504100000|2022-08-26 08:55:00|15.52|14.05|15.56|14.08|15.56|14.08|15.5|14.03|0
1661504400000|2022-08-26 09:00:00|15.55|14.07|15.59|14.11|15.61|14.12|15.54|14.06|0
1661504700000|2022-08-26 09:05:00|15.6|14.12|15.53|14.05|15.64|14.15|15.53|14.05|0
1661505000000|2022-08-26 09:10:00|15.52|14.04|15.52|14.04|15.59|14.11|15.52|14.04|0
1661505300000|2022-08-26 09:15:00|15.51|14.03|15.57|14.09|15.62|14.13|15.51|14.03|0
1661505600000|2022-08-26 09:20:00|15.58|14.1|15.75|14.25|15.84|14.33|15.55|14.07|0
1661505900000|2022-08-26 09:25:00|15.76|14.26|15.79|14.29|15.82|14.31|15.7|14.21|0
1661506200000|2022-08-26 09:30:00|15.81|14.3|15.83|14.32|15.9|14.39|15.77|14.27|0
1661506500000|2022-08-26 09:35:00|15.81|14.31|15.77|14.27|15.84|14.33|15.76|14.26|0
1661506800000|2022-08-26 09:40:00|15.76|14.26|15.74|14.24|15.79|14.29|15.74|14.24|0
1661507100000|2022-08-26 09:45:00|15.75|14.25|15.9|14.38|15.9|14.38|15.73|14.23|0
1661507400000|2022-08-26 09:50:00|15.88|14.37|15.88|14.37|15.92|14.41|15.87|14.36|0
1661507700000|2022-08-26 09:55:00|15.89|14.38|15.84|14.33|15.92|14.4|15.84|14.33|0
1661508000000|2022-08-26 10:00:00|15.83|14.32|15.82|14.31|15.86|14.35|15.79|14.28|0
1661508300000|2022-08-26 10:05:00|15.81|14.3|15.84|14.33|15.87|14.36|15.81|14.3|0
1661508600000|2022-08-26 10:10:00|15.83|14.32|15.84|14.33|15.9|14.39|15.82|14.31|0
1661508900000|2022-08-26 10:15:00|15.83|14.32|15.81|14.31|15.9|14.39|15.81|14.31|0
1661509200000|2022-08-26 10:20:00|15.82|14.32|15.74|14.24|15.87|14.36|15.74|14.24|0
1661509500000|2022-08-26 10:25:00|15.76|14.26|15.79|14.29|15.79|14.29|15.71|14.21|0
1661509800000|2022-08-26 10:30:00|15.78|14.28|15.87|14.36|15.9|14.38|15.77|14.27|0
1661510100000|2022-08-26 10:35:00|15.86|14.35|15.88|14.37|15.94|14.42|15.86|14.35|0
1661510400000|2022-08-26 10:40:00|15.87|14.36|15.92|14.41|15.94|14.42|15.84|14.33|0
1661510700000|2022-08-26 10:45:00|15.91|14.4|15.86|14.35|15.95|14.43|15.86|14.35|0
1661511000000|2022-08-26 10:50:00|15.85|14.34|15.9|14.39|15.93|14.42|15.84|14.33|0
1661511300000|2022-08-26 10:55:00|15.89|14.38|15.85|14.34|15.94|14.42|15.84|14.33|0
1661511600000|2022-08-26 11:00:00|15.84|14.33|15.95|14.43|15.97|14.45|15.79|14.29|0
1661511900000|2022-08-26 11:05:00|15.96|14.44|15.96|14.44|16.04|14.51|15.94|14.42|0
1661512200000|2022-08-26 11:10:00|15.95|14.43|15.86|14.35|15.95|14.43|15.86|14.35|0
1661512500000|2022-08-26 11:15:00|15.87|14.36|15.82|14.31|15.89|14.37|15.82|14.31|0
1661512800000|2022-08-26 11:20:00|15.81|14.3|15.85|14.34|15.87|14.36|15.81|14.3|0
1661513100000|2022-08-26 11:25:00|15.84|14.33|15.85|14.34|15.88|14.37|15.8|14.29|0
1661513400000|2022-08-26 11:30:00|15.87|14.36|15.78|14.27|15.88|14.37|15.74|14.24|0
1661513700000|2022-08-26 11:35:00|15.76|14.26|15.69|14.2|15.77|14.27|15.67|14.18|0
1661514000000|2022-08-26 11:40:00|15.7|14.21|15.7|14.2|15.73|14.23|15.66|14.17|0
1661514300000|2022-08-26 11:45:00|15.69|14.19|15.63|14.14|15.71|14.21|15.61|14.13|0
1661514600000|2022-08-26 11:50:00|15.62|14.13|15.57|14.09|15.68|14.18|15.57|14.09|0
1661514900000|2022-08-26 11:55:00|15.56|14.08|15.6|14.12|15.65|14.16|15.53|14.05|0
1661515200000|2022-08-26 12:00:00|15.59|14.11|15.67|14.18|15.67|14.18|15.55|14.07|0
1661515500000|2022-08-26 12:05:00|15.66|14.17|15.61|14.12|15.67|14.18|15.6|14.11|0
1661515800000|2022-08-26 12:10:00|15.62|14.13|15.6|14.11|15.68|14.19|15.6|14.11|0
1661516100000|2022-08-26 12:15:00|15.59|14.1|15.58|14.09|15.62|14.13|15.55|14.07|0
1661516400000|2022-08-26 12:20:00|15.59|14.1|15.58|14.09|15.69|14.2|15.56|14.08|0
1661516700000|2022-08-26 12:25:00|15.56|14.08|15.65|14.16|15.67|14.18|15.56|14.08|0
1661517000000|2022-08-26 12:30:00|15.66|14.17|15.35|13.89|15.76|14.26|15.13|13.69|0
1661517300000|2022-08-26 12:35:00|15.37|13.9|15.33|13.87|15.54|14.06|15.33|13.87|0
1661517600000|2022-08-26 12:40:00|15.31|13.86|15.56|14.08|15.7|14.21|15.31|13.86|0
1661517900000|2022-08-26 12:45:00|15.57|14.09|15.35|13.88|15.58|14.1|15.35|13.88|0
1661518200000|2022-08-26 12:50:00|15.33|13.87|15.29|13.84|15.38|13.92|15.24|13.79|0
1661518500000|2022-08-26 12:55:00|15.28|13.83|15.11|13.67|15.3|13.85|15.09|13.65|0
1661518800000|2022-08-26 13:00:00|15.12|13.68|14.8|13.39|15.14|13.7|14.8|13.39|0
1661519100000|2022-08-26 13:05:00|14.78|13.37|14.59|13.19|14.79|13.38|14.5|13.1|0
1661519400000|2022-08-26 13:10:00|14.6|13.2|15.38|13.91|15.38|13.91|14.55|13.15|0
1661519700000|2022-08-26 13:15:00|15.37|13.72|15.26|13.81|15.37|13.83|15.16|13.72|0
1661520000000|2022-08-26 13:20:00|15.27|13.82|15.35|13.89|15.44|13.97|15.27|13.82|0
1661520300000|2022-08-26 13:25:00|15.37|13.91|15.61|14.12|15.67|14.18|15.35|13.89|0
1661520600000|2022-08-26 13:30:00|15.63|14.14|15.67|14.17|15.93|14.41|15.58|14.1|0
1661520900000|2022-08-26 13:35:00|15.65|14.16|15.75|14.25|15.87|14.36|15.59|14.11|0
1661521200000|2022-08-26 13:40:00|15.77|14.27|15.09|13.65|15.78|14.28|15.03|13.6|0
1661521500000|2022-08-26 13:45:00|15.1|13.66|15.27|13.82|15.27|13.82|15.05|13.62|0
1661521800000|2022-08-26 13:50:00|15.28|13.83|15.11|13.67|15.49|14.01|15.1|13.66|0
1661522100000|2022-08-26 13:55:00|15.12|13.68|15.05|13.61|15.12|13.68|14.98|13.55|0
1661522400000|2022-08-26 14:00:00|15.2|13.76|16.75|13.7|17.09|15|15.07|13.05|0
1661522700000|2022-08-26 14:05:00|16.83|13.77|14.99|12.26|16.89|13.82|14.99|12.26|0
1661523000000|2022-08-26 14:10:00|14.92|12.2|15.37|12.57|15.64|12.79|14.81|12.11|0
1661523300000|2022-08-26 14:15:00|15.36|12.54|15.39|12.59|15.67|12.82|15.22|12.46|0
1661523600000|2022-08-26 14:20:00|15.38|12.58|16.77|13.72|16.81|13.76|15.38|12.58|0
1661523900000|2022-08-26 14:25:00|16.78|13.73|17.39|14.23|17.61|14.41|16.71|13.67|0
1661524200000|2022-08-26 14:30:00|17.51|14.32|17.48|14.31|17.7|14.48|16.02|13.11|0
1661524500000|2022-08-26 14:35:00|17.54|14.35|18.09|14.8|18.27|14.95|17.36|14.2|0
1661524800000|2022-08-26 14:40:00|18.07|14.78|17.91|14.65|18.07|14.78|17.72|14.5|0
1661525100000|2022-08-26 14:45:00|17.95|14.68|17.58|14.38|18.06|14.77|17.58|14.38|0
1661525400000|2022-08-26 14:50:00|17.56|14.37|17.76|14.53|17.92|14.66|17.56|14.37|0
1661525700000|2022-08-26 14:55:00|17.75|14.55|17.67|14.46|18.03|14.75|17.53|14.34|0
1661526000000|2022-08-26 15:00:00|17.73|14.5|18.29|14.96|18.29|14.96|17.66|14.45|0
1661526300000|2022-08-26 15:05:00|18.34|15|18.42|15.07|18.6|15.24|18.13|14.83|0
1661526600000|2022-08-26 15:10:00|18.48|15.12|18.22|14.91|18.56|15.2|18.21|14.9|0
1661526900000|2022-08-26 15:15:00|18.23|14.92|18.59|15.23|18.66|15.3|17.86|14.62|0
1661527200000|2022-08-26 15:20:00|18.83|15.47|18.31|14.98|18.83|15.47|18.31|14.98|0
1661527500000|2022-08-26 15:25:00|18.33|14.99|18.24|14.92|18.44|15.09|18.1|14.81|0
1661527800000|2022-08-26 15:30:00|18.26|14.94|18.11|14.82|18.37|15.03|18.04|14.76|0
1661528100000|2022-08-26 15:35:00|18.14|14.84|18.25|14.93|18.35|15.01|18.06|14.78|0
1661528400000|2022-08-26 15:40:00|18.28|14.96|18.4|15.05|18.53|15.17|18.12|14.83|0
1661528700000|2022-08-26 15:45:00|18.36|15.02|18.08|14.8|18.36|15.02|18.04|14.76|0
1661529000000|2022-08-26 15:50:00|18.07|14.79|17.99|14.72|18.23|14.92|17.88|14.63|0
1661529300000|2022-08-26 15:55:00|17.97|14.71|18.29|14.97|18.34|15.01|17.97|14.71|0
1661529600000|2022-08-26 16:00:00|18.34|15.01|18.73|15.37|18.74|15.38|18.28|14.96|0
1661529900000|2022-08-26 16:05:00|18.71|15.35|18.61|15.25|18.77|15.41|18.57|15.21|0
1661530200000|2022-08-26 16:10:00|18.6|15.24|18.53|15.17|18.72|15.36|18.52|15.16|0
1661530500000|2022-08-26 16:15:00|18.55|15.19|18.79|15.43|18.93|15.57|18.54|15.18|0
1661530800000|2022-08-26 16:20:00|18.82|15.46|18.93|15.57|18.98|15.62|18.82|15.46|0
1661531100000|2022-08-26 16:25:00|18.94|15.58|18.79|15.43|19|15.64|18.78|15.42|0
1661531400000|2022-08-26 16:30:00|18.8|15.44|19.8|16.44|19.83|16.47|18.55|15.19|0
1661531700000|2022-08-26 16:35:00|19.81|16.45|19.73|16.37|19.84|16.48|19.68|16.32|0
1661532000000|2022-08-26 16:40:00|19.72|16.36|19.59|16.23|19.8|16.44|19.43|16.07|0
1661532300000|2022-08-26 16:45:00|19.58|16.22|19.38|16.02|19.65|16.29|19.38|16.02|0
1661532600000|2022-08-26 16:50:00|19.39|16.03|19.56|16.2|19.64|16.28|19.39|16.03|0
1661532900000|2022-08-26 16:55:00|19.53|16.17|19.35|15.99|19.53|16.17|19.32|15.96|0
1661533200000|2022-08-26 17:00:00|19.39|16.03|19.38|16.02|19.51|16.15|19.25|15.89|0
1661533500000|2022-08-26 17:05:00|19.39|16.03|19.28|15.92|19.39|16.03|19.21|15.85|0
1661533800000|2022-08-26 17:10:00|19.3|15.94|19.46|16.1|19.54|16.18|19.27|15.91|0
1661534100000|2022-08-26 17:15:00|19.48|16.12|19.56|16.2|19.62|16.26|19.35|15.99|0
1661534400000|2022-08-26 17:20:00|19.6|16.24|19.39|16.03|19.6|16.24|19.39|16.03|0
1661534700000|2022-08-26 17:25:00|19.4|16.04|19.46|16.1|19.46|16.1|19.3|15.94|0
1661535000000|2022-08-26 17:30:00|19.48|16.12|19.38|16.02|19.69|16.33|19.24|15.88|0
1661535300000|2022-08-26 17:35:00|19.36|16|19.52|16.16|19.53|16.17|19.31|15.95|0
1661535600000|2022-08-26 17:40:00|19.51|16.15|19.69|16.33|19.76|16.4|19.51|16.15|0
1661535900000|2022-08-26 17:45:00|19.68|16.32|19.66|16.3|19.73|16.37|19.59|16.23|0
1661536200000|2022-08-26 17:50:00|19.65|16.29|19.71|16.35|19.82|16.46|19.65|16.29|0
1661536500000|2022-08-26 17:55:00|19.72|16.36|19.72|16.36|19.78|16.42|19.67|16.31|0
1661536800000|2022-08-26 18:00:00|19.73|16.37|19.77|16.41|19.8|16.44|19.62|16.26|0
1661537100000|2022-08-26 18:05:00|19.78|16.42|19.84|16.48|19.89|16.53|19.69|16.33|0
1661537400000|2022-08-26 18:10:00|19.85|16.49|19.91|16.55|19.97|16.61|19.84|16.48|0
1661537700000|2022-08-26 18:15:00|19.9|16.54|20.18|16.82|20.23|16.87|19.9|16.54|0
1661538000000|2022-08-26 18:20:00|20.15|16.79|20.05|16.69|20.15|16.79|19.96|16.6|0
1661538300000|2022-08-26 18:25:00|20.07|16.71|19.36|17.51|20.14|17.54|18.81|16.67|0
1661538600000|2022-08-26 18:30:00|19.38|17.54|19.32|17.48|19.42|17.57|19.25|17.42|0
1661538900000|2022-08-26 18:35:00|19.33|17.49|19.45|17.59|19.52|17.66|19.25|17.42|0
1661539200000|2022-08-26 18:40:00|19.46|17.61|19.55|17.69|19.56|17.7|19.41|17.56|0
1661539500000|2022-08-26 18:45:00|19.53|17.67|19.62|17.76|19.66|17.79|19.4|17.56|0
1661539800000|2022-08-26 18:50:00|19.61|17.74|19.77|17.88|19.77|17.88|19.59|17.72|0
1661540100000|2022-08-26 18:55:00|19.75|17.87|20.09|18.17|20.14|18.22|19.36|17.52|0
1661540400000|2022-08-26 19:00:00|20.1|18.19|19.99|18.09|20.1|18.19|19.82|17.93|0
1661540700000|2022-08-26 19:05:00|20.01|18.1|20.28|18.35|20.32|18.39|19.91|18.02|0
1661541000000|2022-08-26 19:10:00|20.27|18.34|20.3|18.36|20.43|18.49|20.24|18.32|0
1661541300000|2022-08-26 19:15:00|20.31|18.38|20.07|18.16|20.31|18.38|19.93|18.04|0
1661541600000|2022-08-26 19:20:00|20.05|18.14|20.32|18.38|20.46|18.51|19.96|18.06|0
1661541900000|2022-08-26 19:25:00|20.33|18.4|20.26|18.33|20.43|18.48|20.12|18.2|0
1661542200000|2022-08-26 19:30:00|20.25|18.32|20.49|18.54|20.49|18.54|20.2|18.27|0
1661542500000|2022-08-26 19:35:00|20.48|18.53|20.53|18.58|20.68|18.71|20.41|18.47|0
1661542800000|2022-08-26 19:40:00|20.52|18.56|20.21|18.29|20.89|18.9|20.21|18.29|0
1661543100000|2022-08-26 19:45:00|20.17|18.25|21.39|19.35|21.55|19.5|20.09|18.18|0
1661543400000|2022-08-26 19:50:00|21.38|19.34|21.77|19.7|21.77|19.7|21.17|19.15|0
1661543700000|2022-08-26 19:55:00|21.73|19.66|21.76|19.68|21.78|19.71|21.32|19.29|0
1661544000000|2022-08-26 20:00:00|21.8|19.72|22.01|19.92|22.1|20|21.77|19.7|0
1661544300000|2022-08-26 20:05:00|22|19.9|21.95|19.86|22.06|19.95|21.94|19.85|0
1661544600000|2022-08-26 20:10:00|21.94|19.85|21.24|19.22|21.98|19.89|21.23|19.21|0
1661732700000|2022-08-29 00:25:00|24.2|21.9|24.19|21.88|24.24|21.93|24.16|21.86|0
1661733000000|2022-08-29 00:30:00|24.18|21.9|23.73|21.47|24.2|21.9|23.47|21.23|0
1661733300000|2022-08-29 00:35:00|23.75|21.48|23.49|21.25|23.75|21.48|23.21|21|0
1661733600000|2022-08-29 00:40:00|23.5|21.26|23.66|21.4|23.72|21.46|23.47|21.24|0
1661733900000|2022-08-29 00:45:00|23.67|21.42|23.86|21.59|23.9|21.63|23.66|21.4|0
1661734200000|2022-08-29 00:50:00|23.84|21.57|23.81|21.54|23.87|21.6|23.73|21.47|0
1661734500000|2022-08-29 00:55:00|23.84|21.57|23.96|21.68|24.08|21.79|23.81|21.54|0
1661734800000|2022-08-29 01:00:00|23.95|21.67|23.96|21.68|24.03|21.74|23.87|21.6|0
1661735100000|2022-08-29 01:05:00|23.95|21.67|23.82|21.55|23.98|21.69|23.82|21.55|0
1661735400000|2022-08-29 01:10:00|23.81|21.54|24.09|21.79|24.1|21.81|23.8|21.54|0
1661735700000|2022-08-29 01:15:00|24.12|21.82|24.12|21.82|24.16|21.86|24.01|21.72|0
1661736000000|2022-08-29 01:20:00|24.1|21.8|24.13|21.83|24.24|21.93|24.05|21.76|0
1661736300000|2022-08-29 01:25:00|24.15|21.85|24.39|22.07|24.39|22.07|24.1|21.8|0
1661736600000|2022-08-29 01:30:00|24.41|22.08|24.89|22.52|25.09|22.7|24.37|22.05|0
1661736900000|2022-08-29 01:35:00|24.88|22.51|24.86|22.49|25.04|22.65|24.84|22.48|0
1661737200000|2022-08-29 01:40:00|24.88|22.51|24.71|22.36|24.88|22.51|24.67|22.32|0
1661737500000|2022-08-29 01:45:00|24.7|22.35|24.75|22.39|24.81|22.45|24.7|22.35|0
1661737800000|2022-08-29 01:50:00|24.76|22.4|24.6|22.26|24.79|22.43|24.58|22.24|0
1661738100000|2022-08-29 01:55:00|24.58|22.24|24.58|22.24|24.68|22.33|24.57|22.23|0
1661738400000|2022-08-29 02:00:00|24.57|22.23|24.61|22.27|24.66|22.31|24.57|22.23|0
1661738700000|2022-08-29 02:05:00|24.6|22.25|24.44|22.11|24.6|22.25|24.34|22.02|0
1661739000000|2022-08-29 02:10:00|24.45|22.12|24.43|22.11|24.51|22.17|24.39|22.07|0
1661739300000|2022-08-29 02:15:00|24.42|22.09|24.48|22.15|24.53|22.19|24.42|22.09|0
1661739600000|2022-08-29 02:20:00|24.49|22.16|24.34|22.02|24.5|22.16|24.32|22|0
1661739900000|2022-08-29 02:25:00|24.32|22|24.18|21.88|24.32|22|24.1|21.8|0
1661740200000|2022-08-29 02:30:00|24.16|21.86|24.1|21.8|24.24|21.93|24.1|21.8|0
1661740500000|2022-08-29 02:35:00|24.08|21.79|24.08|21.79|24.16|21.86|24.07|21.77|0
1661740800000|2022-08-29 02:40:00|24.07|21.77|23.95|21.67|24.07|21.77|23.91|21.63|0
1661741100000|2022-08-29 02:45:00|23.92|21.65|24.09|21.8|24.09|21.8|23.92|21.65|0
1661741400000|2022-08-29 02:50:00|24.08|21.78|24.19|21.88|24.28|21.97|24.06|21.77|0
1661741700000|2022-08-29 02:55:00|24.2|21.9|24.18|21.88|24.23|21.92|24.15|21.85|0
1661742000000|2022-08-29 03:00:00|24.17|21.87|24.23|21.92|24.23|21.92|24.09|21.8|0
1661742300000|2022-08-29 03:05:00|24.24|21.94|24.15|21.85|24.28|21.96|24.15|21.85|0
1661742600000|2022-08-29 03:10:00|24.13|21.84|24.1|21.81|24.16|21.86|24.05|21.76|0
1661742900000|2022-08-29 03:15:00|24.09|21.79|24.04|21.75|24.09|21.79|23.99|21.71|0
1661743200000|2022-08-29 03:20:00|24.05|21.76|24.12|21.82|24.14|21.84|23.76|21.5|0
1661743500000|2022-08-29 03:25:00|24.13|21.83|24.09|21.79|24.14|21.84|24.01|21.72|0
1661743800000|2022-08-29 03:30:00|24.07|21.78|23.98|21.69|24.12|21.82|23.95|21.67|0
1661744100000|2022-08-29 03:35:00|23.97|21.68|23.98|21.69|24.01|21.72|23.93|21.65|0
1661744400000|2022-08-29 03:40:00|23.96|21.68|24.05|21.76|24.11|21.82|23.96|21.68|0
1661744700000|2022-08-29 03:45:00|24.04|21.75|24|21.72|24.05|21.76|23.99|21.7|0
1661745000000|2022-08-29 03:50:00|24.02|21.73|23.96|21.67|24.02|21.73|23.93|21.65|0
1661745300000|2022-08-29 03:55:00|23.97|21.69|23.83|21.56|23.97|21.69|23.82|21.55|0
1661745600000|2022-08-29 04:00:00|23.81|21.54|23.73|21.47|23.84|21.57|23.71|21.46|0
1661745900000|2022-08-29 04:05:00|23.74|21.48|23.76|21.5|23.82|21.55|23.73|21.47|0
1661746200000|2022-08-29 04:10:00|23.77|21.51|23.85|21.58|23.87|21.59|23.77|21.51|0
1661746500000|2022-08-29 04:15:00|23.86|21.6|24.06|21.77|24.09|21.79|23.81|21.54|0
1661746800000|2022-08-29 04:20:00|24.07|21.78|24.07|21.78|24.18|21.88|24.04|21.75|0
1661747100000|2022-08-29 04:25:00|24.09|21.79|24.09|21.8|24.15|21.85|24.05|21.76|0
1661747400000|2022-08-29 04:30:00|24.1|21.79|24.07|21.78|24.1|21.8|23.99|21.71|0
1661747700000|2022-08-29 04:35:00|24.08|21.79|24.1|21.8|24.13|21.83|24.01|21.73|0
1661748000000|2022-08-29 04:40:00|24.08|21.79|24.06|21.77|24.1|21.8|24.05|21.76|0
1661748300000|2022-08-29 04:45:00|24.08|21.79|24.06|21.77|24.1|21.8|23.77|21.5|0
1661748600000|2022-08-29 04:50:00|24.07|21.78|23.99|21.71|24.1|21.81|23.99|21.71|0
1661748900000|2022-08-29 04:55:00|24.01|21.72|23.93|21.65|24.01|21.72|23.92|21.64|0
1661749200000|2022-08-29 05:00:00|23.9|21.62|23.88|21.61|23.91|21.64|23.79|21.52|0
1661749500000|2022-08-29 05:05:00|23.9|21.62|24.02|21.73|24.04|21.75|23.87|21.59|0
1661749800000|2022-08-29 05:10:00|23.99|21.7|23.91|21.63|24.06|21.77|23.89|21.62|0
1661750100000|2022-08-29 05:15:00|23.93|21.65|23.86|21.59|23.96|21.67|23.85|21.58|0
1661750400000|2022-08-29 05:20:00|23.88|21.6|23.92|21.64|23.95|21.67|23.85|21.57|0
1661750700000|2022-08-29 05:25:00|23.94|21.66|23.95|21.67|23.98|21.7|23.89|21.62|0
1661751000000|2022-08-29 05:30:00|23.94|21.66|23.93|21.65|24|21.71|23.84|21.57|0
1661751300000|2022-08-29 05:35:00|23.95|21.67|23.99|21.71|24.03|21.74|23.87|21.6|0
1661751600000|2022-08-29 05:40:00|24.01|21.72|24.15|21.85|24.15|21.85|23.98|21.69|0
1661751900000|2022-08-29 05:45:00|24.13|21.84|24.18|21.88|24.21|21.91|24.12|21.82|0
1661752200000|2022-08-29 05:50:00|24.16|21.86|24.24|21.93|24.29|21.97|24.16|21.86|0
1661752500000|2022-08-29 05:55:00|24.26|21.95|24.52|22.19|24.54|22.2|24.26|21.95|0
1661752800000|2022-08-29 06:00:00|24.49|22.16|24.28|21.97|24.5|22.17|24.16|21.86|0
1661753100000|2022-08-29 06:05:00|24.3|21.99|23.94|21.66|24.32|22|23.83|21.56|0
1661753400000|2022-08-29 06:10:00|23.92|21.64|23.98|21.7|24|21.71|23.84|21.57|0
1661753700000|2022-08-29 06:15:00|23.95|21.67|23.95|21.67|23.97|21.68|23.81|21.54|0
1661754000000|2022-08-29 06:20:00|23.97|21.68|23.98|21.7|24.06|21.77|23.9|21.63|0
1661754300000|2022-08-29 06:25:00|23.97|21.69|24.12|21.82|24.13|21.84|23.87|21.6|0
1661754600000|2022-08-29 06:30:00|24.1|21.81|23.95|21.67|24.1|21.81|23.9|21.62|0
1661754900000|2022-08-29 06:35:00|23.93|21.65|23.84|21.57|23.99|21.71|23.79|21.52|0
1661755200000|2022-08-29 06:40:00|23.82|21.55|23.74|21.48|23.85|21.58|23.7|21.44|0
1661755500000|2022-08-29 06:45:00|23.73|21.47|23.99|21.7|23.99|21.7|22.47|20.33|0
1661755800000|2022-08-29 06:50:00|24|21.72|23.89|21.62|24|21.72|23.89|21.62|0
1661756100000|2022-08-29 06:55:00|23.91|21.63|23.63|21.38|23.91|21.63|23.55|21.31|0
1661756400000|2022-08-29 07:00:00|23.62|21.37|23.78|20.42|24.25|21.43|23.6|20.36|0
1661756700000|2022-08-29 07:05:00|23.76|20.4|23.74|20.86|23.76|21.17|23.35|20.4|0
1661757000000|2022-08-29 07:10:00|23.76|20.88|23.57|21.32|23.78|21.35|23.42|20.77|0
1661757300000|2022-08-29 07:15:00|23.55|21.3|23.9|21.62|23.9|21.62|23.47|21.23|0
1661757600000|2022-08-29 07:20:00|23.91|21.64|24.54|21.66|24.74|21.91|23.91|21.57|0
1661757900000|2022-08-29 07:25:00|24.56|21.68|24.29|21.41|24.56|21.68|24.29|21.41|0
1661758200000|2022-08-29 07:30:00|24.27|21.39|23.95|21.07|24.27|21.39|23.93|21.05|0
1661758500000|2022-08-29 07:35:00|23.93|21.05|23.67|20.79|23.96|21.08|23.63|20.75|0
1661758800000|2022-08-29 07:40:00|23.68|20.8|24.09|21.21|24.12|21.24|23.68|20.8|0
1661759100000|2022-08-29 07:45:00|24.1|21.22|23.99|21.11|24.13|21.25|23.96|21.08|0
1661759400000|2022-08-29 07:50:00|24|21.12|23.85|20.97|24.1|21.22|23.78|20.9|0
1661759700000|2022-08-29 07:55:00|23.86|20.98|23.75|20.87|23.86|20.98|23.68|20.8|0
1661760000000|2022-08-29 08:00:00|23.76|20.88|24.01|21.13|24.07|21.19|23.67|20.79|0
1661760300000|2022-08-29 08:05:00|24.02|21.14|24.1|21.22|24.14|21.26|23.99|21.11|0
1661760600000|2022-08-29 08:10:00|24.08|21.2|24.21|21.33|24.23|21.35|24.08|21.2|0
1661760900000|2022-08-29 08:15:00|24.2|21.32|24.01|21.13|24.29|21.41|23.98|21.1|0
1661761200000|2022-08-29 08:20:00|23.99|21.11|24.22|21.34|24.22|21.34|23.84|20.96|0
1661761500000|2022-08-29 08:25:00|24.24|21.36|24.24|21.36|24.28|21.4|24.16|21.28|0
1661761800000|2022-08-29 08:30:00|24.25|21.37|24.28|21.4|24.31|21.43|24.12|21.24|0
1661762100000|2022-08-29 08:35:00|24.31|21.43|24.37|21.49|24.46|21.58|24.21|21.33|0
1661762400000|2022-08-29 08:40:00|24.38|21.5|24.32|21.44|24.5|21.62|24.31|21.43|0
1661762700000|2022-08-29 08:45:00|24.31|21.43|24.23|21.35|24.32|21.44|24.14|21.26|0
1661763000000|2022-08-29 08:50:00|24.22|21.34|24.47|21.59|24.48|21.6|24.2|21.32|0
1661763300000|2022-08-29 08:55:00|24.45|21.57|24.74|21.86|24.74|21.86|24.39|21.51|0
1661763600000|2022-08-29 09:00:00|24.71|21.83|24.77|21.89|24.8|21.92|24.63|21.75|0
1661763900000|2022-08-29 09:05:00|24.75|21.87|24.6|21.72|24.77|21.89|24.51|21.63|0
1661764200000|2022-08-29 09:10:00|24.58|21.7|24.37|21.49|24.6|21.72|24.37|21.49|0
1661764500000|2022-08-29 09:15:00|24.34|21.46|24.55|21.67|24.57|21.69|24.33|21.45|0
1661764800000|2022-08-29 09:20:00|24.53|21.65|24.49|21.61|24.58|21.7|24.41|21.53|0
1661765100000|2022-08-29 09:25:00|24.5|21.62|24.46|21.58|24.53|21.65|24.32|21.44|0
1661765400000|2022-08-29 09:30:00|24.47|21.59|24.59|21.71|24.64|21.76|24.38|21.5|0
1661765700000|2022-08-29 09:35:00|24.57|21.69|24.72|21.84|24.74|21.86|24.51|21.63|0
1661766000000|2022-08-29 09:40:00|24.74|21.86|24.79|21.91|24.87|21.99|24.63|21.75|0
1661766300000|2022-08-29 09:45:00|24.82|21.94|24.97|22.09|25.01|22.13|24.81|21.93|0
1661766600000|2022-08-29 09:50:00|24.96|22.08|24.82|21.94|24.99|22.11|24.79|21.91|0
1661766900000|2022-08-29 09:55:00|24.81|21.93|24.55|21.67|24.81|21.93|24.47|21.59|0
1661767200000|2022-08-29 10:00:00|24.58|21.7|24.56|21.68|24.59|21.71|24.46|21.58|0
1661767500000|2022-08-29 10:05:00|24.55|21.67|24.59|21.71|24.64|21.76|24.53|21.65|0
1661767800000|2022-08-29 10:10:00|24.61|21.73|24.78|21.9|24.85|21.97|24.53|21.65|0
1661768100000|2022-08-29 10:15:00|24.8|21.92|24.62|21.74|24.81|21.93|24.59|21.71|0
1661768400000|2022-08-29 10:20:00|24.63|21.75|24.51|21.63|24.68|21.8|24.48|21.6|0
1661768700000|2022-08-29 10:25:00|24.5|21.62|24.67|21.79|24.78|21.9|24.48|21.6|0
1661769000000|2022-08-29 10:30:00|24.66|21.78|24.39|21.51|24.66|21.78|24.37|21.49|0
1661769300000|2022-08-29 10:35:00|24.37|21.49|24.45|21.57|24.57|21.69|24.34|21.46|0
1661769600000|2022-08-29 10:40:00|24.43|21.55|24.52|21.64|24.52|21.64|24.37|21.49|0
1661769900000|2022-08-29 10:45:00|24.49|21.61|24.43|21.55|24.49|21.61|24.37|21.49|0
1661770200000|2022-08-29 10:50:00|24.41|21.53|24.34|21.46|24.5|21.62|24.34|21.46|0
1661770500000|2022-08-29 10:55:00|24.35|21.47|24.7|21.82|24.71|21.83|24.35|21.47|0
1661770800000|2022-08-29 11:00:00|24.66|21.78|24.75|21.87|24.77|21.89|24.6|21.72|0
1661771100000|2022-08-29 11:05:00|24.74|21.86|24.93|22.05|24.98|22.1|24.74|21.86|0
1661771400000|2022-08-29 11:10:00|24.92|22.04|24.92|22.04|25.47|22.59|24.84|21.96|0
1661771700000|2022-08-29 11:15:00|24.69|21.81|24.93|22.05|24.97|22.09|24.36|21.48|0
1661772000000|2022-08-29 11:20:00|24.91|22.03|24.76|21.88|24.96|22.08|24.74|21.86|0
1661772300000|2022-08-29 11:25:00|24.77|21.89|24.89|22.01|24.91|22.03|24.74|21.86|0
1661772600000|2022-08-29 11:30:00|24.86|21.98|24.62|22.28|24.95|22.32|24.47|21.89|0
1661772900000|2022-08-29 11:35:00|24.64|22.29|24.49|22.16|24.64|22.29|24.45|22.12|0
1661773200000|2022-08-29 11:40:00|24.47|22.14|24.51|22.17|24.56|22.22|24.38|22.06|0
1661773500000|2022-08-29 11:45:00|24.52|22.18|24.3|21.99|24.52|22.19|24.29|21.97|0
1661773800000|2022-08-29 11:50:00|24.27|21.96|24.43|22.1|24.46|22.13|24.27|21.96|0
1661774100000|2022-08-29 11:55:00|24.41|22.09|24.22|21.91|24.41|22.09|24.22|21.91|0
1661774400000|2022-08-29 12:00:00|24.25|21.94|24.33|22.01|24.42|22.1|24.24|21.93|0
1661774700000|2022-08-29 12:05:00|24.3|21.98|24.39|22.07|24.39|22.07|24.2|21.9|0
1661775000000|2022-08-29 12:10:00|24.37|22.05|24.5|22.17|24.56|22.22|24.37|22.05|0
1661775300000|2022-08-29 12:15:00|24.48|22.15|24.37|22.05|24.53|22.19|24.36|22.04|0
1661775600000|2022-08-29 12:20:00|24.32|22.01|24.2|21.89|24.32|22.01|24.18|21.88|0
1661775900000|2022-08-29 12:25:00|24.18|21.88|24.02|21.73|24.18|21.88|24.02|21.73|0
1661776200000|2022-08-29 12:30:00|24.04|21.75|23.8|21.54|24.05|21.76|23.79|21.52|0
1661776500000|2022-08-29 12:35:00|23.79|21.52|23.85|21.58|23.94|21.66|23.62|21.37|0
1661776800000|2022-08-29 12:40:00|23.83|21.56|24.18|21.3|24.7|21.82|23.83|21.24|0
1661777100000|2022-08-29 12:45:00|24.16|21.28|24.15|21.27|24.18|21.3|24.03|21.15|0
1661777400000|2022-08-29 12:50:00|24.13|21.25|24.23|21.35|24.26|21.38|24.07|21.19|0
1661777700000|2022-08-29 12:55:00|24.25|21.37|24.26|21.38|24.28|21.4|24.16|21.28|0
1661778000000|2022-08-29 13:00:00|24.25|21.37|24.23|21.35|24.32|21.44|24.14|21.26|0
1661778300000|2022-08-29 13:05:00|24.2|21.32|24.08|21.2|24.22|21.34|24.06|21.18|0
1661778600000|2022-08-29 13:10:00|24.05|21.17|24.29|21.41|24.36|21.48|23.96|21.08|0
1661778900000|2022-08-29 13:15:00|24.27|21.39|24.05|21.17|24.33|21.45|24.01|21.13|0
1661779200000|2022-08-29 13:20:00|24.04|21.16|23.93|21.05|24.05|21.17|23.89|21.01|0
1661779500000|2022-08-29 13:25:00|23.95|21.07|24.09|21.21|24.13|21.25|23.95|21.07|0
1661779800000|2022-08-29 13:30:00|24.18|21.3|23.29|21.07|24.3|21.91|23.25|21.03|0
1661780100000|2022-08-29 13:35:00|23.22|21.01|23.35|21.13|23.46|21.23|23.01|20.81|0
1661780400000|2022-08-29 13:40:00|23.4|21.17|23.26|21.04|23.41|21.18|22.87|20.69|0
1661780700000|2022-08-29 13:45:00|23.27|21.06|23.55|21.3|23.68|21.43|23.18|20.98|0
1661781000000|2022-08-29 13:50:00|23.53|21.29|23.66|21.41|23.71|21.45|23|20.81|0
1661781300000|2022-08-29 13:55:00|23.63|21.38|23.06|20.87|23.63|21.38|22.75|20.58|0
1661781600000|2022-08-29 14:00:00|23.09|20.89|23.07|20.87|23.25|21.03|22.82|20.64|0
1661781900000|2022-08-29 14:05:00|23.08|20.89|22.9|20.72|23.19|20.98|22.75|20.59|0
1661782200000|2022-08-29 14:10:00|22.92|20.73|22.77|20.6|22.98|20.79|22.5|20.36|0
1661782500000|2022-08-29 14:15:00|22.8|20.62|22.19|20.08|22.83|20.65|22.12|20.01|0
1661782800000|2022-08-29 14:20:00|22.2|20.09|22.22|20.1|22.31|20.18|22.06|19.96|0
1661783100000|2022-08-29 14:25:00|22.25|20.13|22.25|20.13|22.35|20.22|21.8|19.72|0
1661783400000|2022-08-29 14:30:00|22.29|20.17|22.56|20.41|22.66|20.5|21.95|19.86|0
1661783700000|2022-08-29 14:35:00|22.57|20.42|23.3|21.08|23.34|21.12|22.54|20.39|0
1661784000000|2022-08-29 14:40:00|23.28|21.06|23.19|20.98|23.51|21.27|23.13|20.93|0
1661784300000|2022-08-29 14:45:00|23.13|20.92|23.29|21.07|23.42|21.19|23.1|20.9|0
1661784600000|2022-08-29 14:50:00|23.22|21.01|23.71|21.45|23.85|21.58|23.22|21.01|0
1661784900000|2022-08-29 14:55:00|23.72|21.46|23.75|21.49|23.91|21.63|23.64|21.39|0
1661785200000|2022-08-29 15:00:00|23.8|21.53|23.12|20.92|23.8|21.53|23.03|20.84|0
1661785500000|2022-08-29 15:05:00|23.15|20.94|23.28|21.07|23.64|21.39|23.09|20.89|0
1661785800000|2022-08-29 15:10:00|23.27|21.06|23.36|21.14|23.59|21.34|23.21|21|0
1661786100000|2022-08-29 15:15:00|23.41|21.18|23.19|20.98|23.41|21.18|23.13|20.93|0
1661786400000|2022-08-29 15:20:00|23.17|20.97|22.66|20.5|23.28|21.07|22.6|20.45|0
1661786700000|2022-08-29 15:25:00|22.64|20.49|22.82|20.65|22.88|20.7|22.51|20.37|0
1661787000000|2022-08-29 15:30:00|22.79|20.62|22.33|20.2|23|20.81|22.23|20.11|0
1661787300000|2022-08-29 15:35:00|22.32|20.23|22.34|20.21|22.55|20.4|22.03|19.94|0
1661787600000|2022-08-29 15:40:00|22.39|20.25|22.85|20.67|22.85|20.67|22.37|20.24|0
1661787900000|2022-08-29 15:45:00|22.82|20.64|22.32|20.2|22.88|20.7|22.31|20.18|0
1661788200000|2022-08-29 15:50:00|22.31|20.18|22.25|20.13|22.44|20.31|22.18|20.06|0
1661788500000|2022-08-29 15:55:00|22.22|20.1|22.1|20|22.26|20.14|22.01|19.92|0
1661788800000|2022-08-29 16:00:00|22.07|19.97|21.64|19.58|22.12|20.01|21.63|19.57|0
1661789100000|2022-08-29 16:05:00|21.66|19.6|21.75|19.68|21.82|19.74|21.54|19.48|0
1661789400000|2022-08-29 16:10:00|21.76|19.69|21.79|19.72|21.95|19.86|21.59|19.53|0
1661789700000|2022-08-29 16:15:00|21.81|19.73|21.67|19.61|21.81|19.73|21.47|19.43|0
1661790000000|2022-08-29 16:20:00|21.69|19.62|21.85|19.77|21.88|19.79|21.6|19.55|0
1661790300000|2022-08-29 16:25:00|21.83|19.75|21.8|19.72|21.92|19.83|21.69|19.62|0
1661790600000|2022-08-29 16:30:00|21.82|19.74|22.15|20.04|22.19|20.08|21.82|19.74|0
1661790900000|2022-08-29 16:35:00|22.18|20.07|22.03|19.93|22.24|20.12|21.99|19.89|0
1661791200000|2022-08-29 16:40:00|22.04|19.95|21.78|19.71|22.04|19.95|21.77|19.69|0
1661791500000|2022-08-29 16:45:00|21.75|19.68|21.3|19.27|21.85|19.77|21.27|19.24|0
1661791800000|2022-08-29 16:50:00|21.28|19.25|21.41|19.37|22.28|20.16|21.14|19.13|0
1661792100000|2022-08-29 16:55:00|21.42|19.38|21.68|19.61|21.7|19.64|21.42|19.38|0
1661792400000|2022-08-29 17:00:00|21.66|19.6|21.62|19.56|21.66|19.6|21.39|19.35|0
1661792700000|2022-08-29 17:05:00|21.59|19.53|21.49|19.44|21.62|19.56|21.36|19.33|0
1661793000000|2022-08-29 17:10:00|21.47|19.43|21.63|19.57|21.74|19.67|21.42|19.38|0
1661793300000|2022-08-29 17:15:00|21.64|19.58|21.99|19.89|22.1|20|21.61|19.55|0
1661793600000|2022-08-29 17:20:00|21.97|19.88|22.01|19.92|22.09|19.99|21.84|19.76|0
1661793900000|2022-08-29 17:25:00|22|19.9|21.77|19.69|22.09|19.98|21.75|19.68|0
1661794200000|2022-08-29 17:30:00|21.75|19.68|21.51|19.46|21.82|19.75|21.51|19.46|0
1661794500000|2022-08-29 17:35:00|21.52|19.47|21.53|19.48|21.59|19.54|21.41|19.37|0
1661794800000|2022-08-29 17:40:00|21.55|19.5|21.17|19.15|21.63|19.57|21.12|19.11|0
1661795100000|2022-08-29 17:45:00|21.14|19.13|21.52|19.47|21.53|19.48|20.98|18.99|0
1661795400000|2022-08-29 17:50:00|21.55|19.49|21.52|19.47|21.56|19.51|21.38|19.34|0
1661795700000|2022-08-29 17:55:00|21.5|19.45|20.89|18.9|21.54|19.49|20.81|18.83|0
1661796000000|2022-08-29 18:00:00|20.88|18.89|21.16|19.14|21.16|19.14|20.87|18.88|0
1661796300000|2022-08-29 18:05:00|21.13|19.12|21.14|19.13|21.2|19.18|20.96|18.96|0
1661796600000|2022-08-29 18:10:00|21.2|19.18|21.32|19.29|21.35|19.32|21.07|19.06|0
1661796900000|2022-08-29 18:15:00|21.35|19.32|21.55|19.5|21.59|19.54|21.32|19.29|0
1661797200000|2022-08-29 18:20:00|21.54|19.49|21.52|19.47|21.64|19.58|21.49|19.45|0
1661797500000|2022-08-29 18:25:00|21.5|19.45|21.48|19.43|21.5|19.45|21.29|19.26|0
1661797800000|2022-08-29 18:30:00|21.46|19.42|21.08|19.07|21.65|19.59|21.06|19.06|0
1661798100000|2022-08-29 18:35:00|21.06|19.06|20.99|18.99|21.06|19.06|20.85|18.87|0
1661798400000|2022-08-29 18:40:00|20.98|18.98|20.86|18.88|20.99|18.99|20.84|18.85|0
1661798700000|2022-08-29 18:45:00|20.88|18.89|20.99|18.99|21.03|19.03|20.86|18.88|0
1661799000000|2022-08-29 18:50:00|21.03|19.03|21.2|19.18|21.23|19.21|20.99|18.99|0
1661799300000|2022-08-29 18:55:00|21.17|19.15|21.03|19.02|21.57|19.51|20.99|18.99|0
1661799600000|2022-08-29 19:00:00|21.06|19.05|20.73|18.76|21.06|19.05|20.49|18.54|0
1661799900000|2022-08-29 19:05:00|20.75|18.77|20.91|18.92|21.08|19.07|20.73|18.76|0
1661800200000|2022-08-29 19:10:00|20.88|18.9|21.26|19.24|21.42|19.38|20.86|18.87|0
1661800500000|2022-08-29 19:15:00|21.28|19.25|21.47|19.43|21.52|19.47|21.15|19.14|0
1661800800000|2022-08-29 19:20:00|21.5|19.45|21.53|19.48|21.63|19.57|21.47|19.43|0
1661801100000|2022-08-29 19:25:00|21.54|19.49|21.83|19.75|21.87|19.79|21.54|19.49|0
1661801400000|2022-08-29 19:30:00|21.84|19.76|21.77|19.7|22.02|19.92|21.67|19.61|0
1661801700000|2022-08-29 19:35:00|21.74|19.67|21.58|19.53|21.8|19.72|21.57|19.51|0
1661802000000|2022-08-29 19:40:00|21.6|19.54|21.59|19.54|21.78|19.71|21.5|19.45|0
1661802300000|2022-08-29 19:45:00|21.64|19.58|21.94|19.85|22.05|19.95|21.64|19.58|0
1661802600000|2022-08-29 19:50:00|22.07|19.97|22.32|20.19|22.43|20.3|21.94|19.85|0
1661802900000|2022-08-29 19:55:00|22.37|20.24|22.73|20.57|22.83|20.66|22.32|20.19|0
1661803200000|2022-08-29 20:00:00|22.71|20.54|22.26|20.14|22.78|20.61|21.65|19.59|0
1661803500000|2022-08-29 20:05:00|22.24|20.12|22.42|20.28|22.42|20.28|22.24|20.12|0
1661803800000|2022-08-29 20:10:00|22.4|20.27|22.36|20.23|22.4|20.27|22.3|20.17|0
1661804100000|2022-08-29 20:15:00|22.37|20.24|22.38|20.25|22.43|20.29|22.33|20.2|0
1661804400000|2022-08-29 20:20:00|22.37|20.24|22.41|20.28|22.41|20.28|22.34|20.21|0
1661804700000|2022-08-29 20:25:00|22.43|20.29|22.41|20.28|22.43|20.29|22.37|20.24|0
1661805000000|2022-08-29 20:30:00|22.4|20.26|22.36|20.23|22.43|20.29|22.36|20.23|0
1661805300000|2022-08-29 20:35:00|22.35|20.22|22.3|20.18|22.38|20.25|22.3|20.18|0
1661805600000|2022-08-29 20:40:00|22.32|20.19|22.21|20.1|22.33|20.21|22.2|20.09|0
1661805900000|2022-08-29 20:45:00|22.2|20.08|22.39|20.25|22.48|20.34|22.18|20.07|0
1661806200000|2022-08-29 20:50:00|22.37|20.24|22.39|20.25|22.4|20.27|22.36|20.23|0
1661806500000|2022-08-29 20:55:00|22.36|20.23|22.34|20.21|22.38|20.25|22.34|20.21|0
1661806800000|2022-08-29 21:00:00|22.36|20.22|22.37|20.24|22.38|20.25|22.35|20.22|0
1661807100000|2022-08-29 21:05:00|22.38|20.25|22.39|20.26|22.4|20.26|22.37|20.24|0
1661807400000|2022-08-29 21:10:00|22.4|20.27|22.4|20.26|22.4|20.27|22.38|20.25|0
1661807700000|2022-08-29 21:15:00|22.39|20.27|22.4|20.26|22.41|20.27|22.39|20.26|0
1661808000000|2022-08-29 21:20:00|22.39|20.25|22.37|20.24|22.39|20.25|22.37|20.24|0
1661808300000|2022-08-29 21:25:00|22.36|20.23|22.37|20.24|22.38|20.25|22.36|20.23|0
1661808600000|2022-08-29 21:30:00|22.36|20.23|22.36|20.23|22.38|20.25|22.36|20.23|0
1661808900000|2022-08-29 21:35:00|22.37|20.24|22.36|20.23|22.37|20.24|22.36|20.23|0
1661809200000|2022-08-29 21:40:00|22.37|20.24|22.37|20.24|22.38|20.25|22.35|20.22|0
1661809500000|2022-08-29 21:45:00|22.38|20.25|22.39|20.26|22.39|20.26|22.36|20.23|0
1661809800000|2022-08-29 21:50:00|22.4|20.27|22.38|20.25|22.4|20.27|22.38|20.25|0
1661810100000|2022-08-29 21:55:00|22.39|20.26|22.37|20.24|22.39|20.26|22.35|20.22|0
1661810400000|2022-08-29 22:00:00|22.32|20.19|22.25|20.13|22.36|20.23|22.25|20.13|0
1661810700000|2022-08-29 22:05:00|22.24|20.12|22.29|20.17|22.32|20.2|22.21|20.09|0
1661811000000|2022-08-29 22:10:00|22.28|20.16|22.31|20.18|22.32|20.2|22.22|20.1|0
1661811300000|2022-08-29 22:15:00|22.29|20.17|22.28|20.16|22.29|20.17|22.25|20.13|0
1661811600000|2022-08-29 22:20:00|22.34|20.21|22.32|20.19|22.38|20.25|22.29|20.17|0
1661811900000|2022-08-29 22:25:00|22.33|20.2|22.41|20.27|22.41|20.27|22.27|20.15|0
1661812200000|2022-08-29 22:30:00|22.38|20.25|22.36|20.23|22.42|20.29|22.35|20.22|0
1661812500000|2022-08-29 22:35:00|22.38|20.24|22.37|20.24|22.39|20.26|22.36|20.23|0
1661812800000|2022-08-29 22:40:00|22.36|20.23|22.36|20.23|22.37|20.24|22.36|20.23|0
1661813100000|2022-08-29 22:45:00|22.37|20.24|22.37|20.24|22.37|20.24|22.34|20.21|0
1661813400000|2022-08-29 22:50:00|22.39|20.25|22.38|20.25|22.4|20.27|22.36|20.23|0
1661813700000|2022-08-29 22:55:00|22.4|20.27|22.37|20.24|22.4|20.27|22.37|20.24|0
1661814000000|2022-08-29 23:00:00|22.35|20.22|22.37|20.24|22.37|20.24|22.32|20.2|0
1661814300000|2022-08-29 23:05:00|22.38|20.25|22.45|20.32|22.51|20.37|22.38|20.25|0
1661814600000|2022-08-29 23:10:00|22.44|20.3|22.41|20.27|22.47|20.33|22.39|20.26|0
1661814900000|2022-08-29 23:15:00|22.42|20.29|22.38|20.25|22.42|20.29|22.35|20.22|0
1661815200000|2022-08-29 23:20:00|22.36|20.23|22.29|20.16|22.36|20.23|22.29|20.16|0
1661815500000|2022-08-29 23:25:00|22.26|20.14|22.26|20.14|22.27|20.15|22.23|20.11|0
1661815800000|2022-08-29 23:30:00|22.25|20.13|22.25|20.13|22.31|20.19|22.23|20.11|0
1661816100000|2022-08-29 23:35:00|22.24|20.12|22.21|20.09|22.25|20.13|22.18|20.07|0
1661816400000|2022-08-29 23:40:00|22.19|20.08|22|19.91|22.19|20.08|21.99|19.89|0
1661816700000|2022-08-29 23:45:00|22.02|19.92|21.99|19.89|22.02|19.92|21.86|19.77|0
1661817000000|2022-08-29 23:50:00|21.97|19.88|22.03|19.93|22.04|19.94|21.93|19.84|0
1661817300000|2022-08-29 23:55:00|22.01|19.92|21.95|19.86|22.01|19.92|21.88|19.8|0
1661817600000|2022-08-30 00:00:00|21.94|19.85|22.19|20.07|22.22|20.1|21.88|19.8|0
1661817900000|2022-08-30 00:05:00|22.17|20.06|22.11|20.01|22.17|20.06|21.98|19.89|0
1661818200000|2022-08-30 00:10:00|22.1|19.99|22.24|20.12|22.26|20.14|22.04|19.94|0
1661818500000|2022-08-30 00:15:00|22.23|20.11|22.42|20.28|22.42|20.28|22.09|19.99|0
1661818800000|2022-08-30 00:20:00|22.4|20.27|22.43|20.29|22.54|20.39|22.4|20.27|0
1661819100000|2022-08-30 00:25:00|22.46|20.32|22.43|20.29|22.49|20.35|22.38|20.25|0
1661819400000|2022-08-30 00:30:00|22.44|20.31|22.56|20.41|22.59|20.44|22.38|20.25|0
1661819700000|2022-08-30 00:35:00|22.58|20.43|22.72|20.56|22.79|20.62|22.58|20.43|0
1661820000000|2022-08-30 00:40:00|22.74|20.57|22.62|20.46|22.75|20.59|22.6|20.44|0
1661820300000|2022-08-30 00:45:00|22.6|20.45|22.48|20.34|22.62|20.46|22.42|20.29|0
1661820600000|2022-08-30 00:50:00|22.47|20.33|22.39|20.26|22.48|20.34|22.36|20.23|0
1661820900000|2022-08-30 00:55:00|22.38|20.25|22.36|20.23|22.44|20.3|22.33|20.2|0
1661821200000|2022-08-30 01:00:00|22.37|20.24|22.37|20.24|22.4|20.27|22.34|20.21|0
1661821500000|2022-08-30 01:05:00|22.36|20.23|22.17|20.05|22.36|20.23|22.17|20.05|0
1661821800000|2022-08-30 01:10:00|22.18|20.07|22.16|20.05|22.22|20.11|22.12|20.01|0
1661822100000|2022-08-30 01:15:00|22.13|20.03|22.05|19.95|22.18|20.07|22.02|19.92|0
1661822400000|2022-08-30 01:20:00|22.04|19.94|21.99|19.89|22.05|19.95|21.93|19.84|0
1661822700000|2022-08-30 01:25:00|21.97|19.88|22.03|19.93|22.09|19.98|21.96|19.87|0
1661823000000|2022-08-30 01:30:00|22.06|19.96|22.13|20.02|22.19|20.07|22.04|19.94|0
1661823300000|2022-08-30 01:35:00|22.14|20.03|22.14|20.03|22.14|20.03|22.07|19.97|0
1661823600000|2022-08-30 01:40:00|22.13|20.02|22.3|20.18|22.35|20.22|22.11|20.01|0
1661823900000|2022-08-30 01:45:00|22.31|20.19|22.45|20.31|22.45|20.31|22.29|20.16|0
1661824200000|2022-08-30 01:50:00|22.43|20.3|22.49|20.35|22.63|20.47|22.43|20.3|0
1661824500000|2022-08-30 01:55:00|22.48|20.34|22.52|20.37|22.55|20.4|22.43|20.29|0
1661824800000|2022-08-30 02:00:00|22.53|20.39|22.67|20.52|22.71|20.55|22.49|20.35|0
1661825100000|2022-08-30 02:05:00|22.68|20.51|22.56|20.41|22.7|20.54|22.55|20.4|0
1661825400000|2022-08-30 02:10:00|22.55|20.43|22.53|20.38|22.59|20.44|22.47|20.33|0
1661825700000|2022-08-30 02:15:00|22.54|20.4|22.5|20.36|22.74|20.57|22.5|20.36|0
1661826000000|2022-08-30 02:20:00|22.48|20.34|22.36|20.23|22.51|20.37|22.36|20.23|0
1661826300000|2022-08-30 02:25:00|22.38|20.25|22.41|20.27|22.47|20.33|22.36|20.23|0
1661826600000|2022-08-30 02:30:00|22.39|20.28|22.4|20.27|22.49|20.35|22.38|20.25|0
1661826900000|2022-08-30 02:35:00|22.39|20.26|22.31|20.18|22.42|20.28|22.29|20.16|0
1661827200000|2022-08-30 02:40:00|22.28|20.16|22.33|20.2|22.36|20.23|22.25|20.14|0
1661827500000|2022-08-30 02:45:00|22.36|20.23|22.25|20.13|22.4|20.27|22.25|20.13|0
1661827800000|2022-08-30 02:50:00|22.24|20.12|22.19|20.08|22.28|20.16|22.16|20.05|0
1661828100000|2022-08-30 02:55:00|22.18|20.06|22.19|20.08|22.24|20.12|22.15|20.04|0
1661828400000|2022-08-30 03:00:00|22.2|20.09|22.22|20.1|22.25|20.13|22.2|20.09|0
1661828700000|2022-08-30 03:05:00|22.23|20.12|22.26|20.14|22.31|20.18|22.23|20.12|0
1661829000000|2022-08-30 03:10:00|22.28|20.15|22.32|20.19|22.32|20.19|22.24|20.13|0
1661829300000|2022-08-30 03:15:00|22.33|20.21|22.33|20.2|22.36|20.23|22.26|20.14|0
1661829600000|2022-08-30 03:20:00|22.32|20.19|22.17|20.06|22.32|20.19|22.14|20.03|0
1661829900000|2022-08-30 03:25:00|22.15|20.04|22.12|20.02|22.2|20.08|22.12|20.02|0
1661830200000|2022-08-30 03:30:00|22.11|20|22.16|20.05|22.18|20.07|22.1|20|0
1661830500000|2022-08-30 03:35:00|22.15|20.04|22.1|19.99|22.16|20.05|22.02|19.92|0
1661830800000|2022-08-30 03:40:00|22.09|19.97|21.96|19.87|22.09|19.97|21.9|19.81|0
1661831100000|2022-08-30 03:45:00|21.94|19.85|21.97|19.88|21.99|19.89|21.93|19.84|0
1661831400000|2022-08-30 03:50:00|21.98|19.89|21.92|19.84|22.01|19.92|21.92|19.84|0
1661831700000|2022-08-30 03:55:00|21.91|19.82|21.88|19.8|21.95|19.86|21.88|19.8|0
1661832000000|2022-08-30 04:00:00|21.89|19.81|21.89|19.81|21.92|19.84|21.86|19.78|0
1661832300000|2022-08-30 04:05:00|21.91|19.82|21.93|19.84|21.94|19.85|21.91|19.82|0
1661832600000|2022-08-30 04:10:00|21.92|19.85|21.9|19.82|21.94|19.85|21.88|19.79|0
1661832900000|2022-08-30 04:15:00|21.92|19.83|21.71|19.65|21.93|19.84|21.71|19.65|0
1661833200000|2022-08-30 04:20:00|21.73|19.66|21.68|19.62|21.73|19.66|21.57|19.52|0
1661833500000|2022-08-30 04:25:00|21.67|19.61|21.63|19.57|21.68|19.62|21.63|19.57|0
1661833800000|2022-08-30 04:30:00|21.64|19.58|21.53|19.48|21.64|19.58|21.52|19.47|0
1661834100000|2022-08-30 04:35:00|21.54|19.49|21.45|19.41|21.59|19.54|21.45|19.41|0
1661834400000|2022-08-30 04:40:00|21.47|19.42|21.58|19.52|21.58|19.52|21.45|19.41|0
1661834700000|2022-08-30 04:45:00|21.57|19.51|21.56|19.51|21.58|19.52|21.52|19.47|0
1661835000000|2022-08-30 04:50:00|21.57|19.52|21.66|19.6|21.66|19.6|21.57|19.52|0
1661835300000|2022-08-30 04:55:00|21.67|19.58|21.63|19.57|21.68|19.62|21.62|19.56|0
1661835600000|2022-08-30 05:00:00|21.62|19.56|21.74|19.67|21.74|19.67|21.6|19.54|0
1661835900000|2022-08-30 05:05:00|21.73|19.66|21.64|19.58|21.74|19.67|21.64|19.58|0
1661836200000|2022-08-30 05:10:00|21.63|19.57|21.57|19.51|21.7|19.63|21.57|19.51|0
1661836500000|2022-08-30 05:15:00|21.55|19.5|21.67|19.6|21.71|19.64|21.55|19.5|0
1661836800000|2022-08-30 05:20:00|21.68|19.62|21.68|19.62|21.75|19.68|21.62|19.56|0
1661837100000|2022-08-30 05:25:00|21.69|19.63|21.8|19.73|21.82|19.75|21.69|19.63|0
1661837400000|2022-08-30 05:30:00|21.81|19.74|21.73|19.66|21.82|19.74|21.72|19.65|0
1661837700000|2022-08-30 05:35:00|21.72|19.65|21.72|19.65|21.78|19.7|21.69|19.62|0
1661838000000|2022-08-30 05:40:00|21.7|19.64|21.75|19.68|21.79|19.71|21.66|19.6|0
1661838300000|2022-08-30 05:45:00|21.73|19.66|21.8|19.73|21.8|19.73|21.73|19.66|0
1661838600000|2022-08-30 05:50:00|21.81|19.74|21.78|19.71|21.87|19.79|21.77|19.7|0
1661838900000|2022-08-30 05:55:00|21.77|19.7|21.66|19.59|21.77|19.7|21.64|19.58|0
1661839200000|2022-08-30 06:00:00|21.68|19.6|21.75|19.68|21.81|19.74|21.6|19.54|0
1661839500000|2022-08-30 06:05:00|21.77|19.7|21.83|19.75|21.84|19.76|21.68|19.62|0
1661839800000|2022-08-30 06:10:00|21.81|19.73|21.82|19.74|21.9|19.82|21.75|19.68|0
1661840100000|2022-08-30 06:15:00|21.81|19.75|21.84|19.76|21.97|19.88|21.78|19.71|0
1661840400000|2022-08-30 06:20:00|21.82|19.74|21.63|19.57|21.86|19.78|21.63|19.57|0
1661840700000|2022-08-30 06:25:00|21.64|19.58|21.69|19.62|21.75|19.68|21.64|19.58|0
1661841000000|2022-08-30 06:30:00|21.7|19.64|21.8|19.73|21.8|19.73|21.65|19.58|0
1661841300000|2022-08-30 06:35:00|21.82|19.74|21.83|19.75|21.92|19.83|21.77|19.7|0
1661841600000|2022-08-30 06:40:00|21.82|19.74|21.61|19.55|21.83|19.75|21.56|19.5|0
1661841900000|2022-08-30 06:45:00|21.63|19.57|21.73|19.66|21.76|19.68|21.57|19.52|0
1661842200000|2022-08-30 06:50:00|21.71|19.64|21.75|19.68|21.87|19.79|21.71|19.64|0
1661842500000|2022-08-30 06:55:00|21.72|19.66|21.61|19.55|21.72|19.66|21.52|19.47|0
1661842800000|2022-08-30 07:00:00|21.65|19.59|21.61|19.55|21.75|19.68|21.54|19.49|0
1661843100000|2022-08-30 07:05:00|21.63|19.57|21.45|19.41|21.78|19.7|21.38|19.34|0
1661843400000|2022-08-30 07:10:00|21.42|19.38|21.39|19.35|21.53|19.48|21.35|19.32|0
1661843700000|2022-08-30 07:15:00|21.38|19.34|21.17|19.15|21.45|19.4|21.09|19.08|0
1661844000000|2022-08-30 07:20:00|21.14|19.13|21.18|19.16|21.26|19.24|21.12|19.11|0
1661844300000|2022-08-30 07:25:00|21.17|19.18|21.21|19.19|21.3|19.27|21.13|19.12|0
1661844600000|2022-08-30 07:30:00|21.23|19.21|20.93|18.94|21.26|19.23|20.92|18.93|0
1661844900000|2022-08-30 07:35:00|20.89|18.9|20.9|18.91|20.99|18.99|20.84|18.86|0
1661845200000|2022-08-30 07:40:00|20.92|18.93|20.76|18.79|20.95|18.95|20.76|18.79|0
1661845500000|2022-08-30 07:45:00|20.75|18.77|20.64|18.67|20.89|18.9|20.64|18.67|0
1661845800000|2022-08-30 07:50:00|20.65|18.69|20.75|18.77|20.75|18.77|20.57|18.61|0
1661846100000|2022-08-30 07:55:00|20.73|18.76|20.86|18.87|20.91|18.92|20.73|18.76|0
1661846400000|2022-08-30 08:00:00|20.88|18.89|20.31|18.37|20.88|18.89|20.19|18.26|0
1661846700000|2022-08-30 08:05:00|20.33|18.39|20.2|18.28|20.33|18.4|20.17|18.25|0
1661847000000|2022-08-30 08:10:00|20.18|18.27|20.23|18.3|20.24|18.31|18.54|16.77|0
1661847300000|2022-08-30 08:15:00|20.22|18.29|20.43|18.48|20.52|18.57|20.13|18.22|0
1661847600000|2022-08-30 08:20:00|20.42|18.51|20.68|18.71|20.68|18.71|20.42|18.48|0
1661847900000|2022-08-30 08:25:00|20.7|18.73|20.57|18.61|20.7|18.73|20.55|18.59|0
1661848200000|2022-08-30 08:30:00|20.55|18.59|20.76|18.79|20.78|18.8|20.55|18.59|0
1661848500000|2022-08-30 08:35:00|20.75|18.77|20.79|18.81|20.82|18.84|20.74|18.76|0
1661848800000|2022-08-30 08:40:00|20.8|18.82|20.82|18.83|20.86|18.87|20.79|18.81|0
1661849100000|2022-08-30 08:45:00|20.83|18.85|20.83|18.84|20.86|18.87|20.77|18.8|0
1661849400000|2022-08-30 08:50:00|20.84|18.86|20.83|18.84|20.86|18.87|20.73|18.76|0
1661849700000|2022-08-30 08:55:00|20.8|18.82|20.55|18.59|20.84|18.86|20.54|18.58|0
1661850000000|2022-08-30 09:00:00|20.54|18.58|20.65|18.68|20.67|18.7|20.49|18.54|0
1661850300000|2022-08-30 09:05:00|20.63|18.67|20.71|18.74|20.71|18.74|20.63|18.67|0
1661850600000|2022-08-30 09:10:00|20.7|18.73|20.7|18.73|20.74|18.76|20.66|18.69|0
1661850900000|2022-08-30 09:15:00|20.68|18.71|20.78|18.8|20.83|18.85|20.66|18.69|0
1661851200000|2022-08-30 09:20:00|20.79|18.81|20.63|18.66|20.81|18.82|20.6|18.64|0
1661851500000|2022-08-30 09:25:00|20.61|18.65|20.63|18.67|20.69|18.72|20.58|18.62|0
1661851800000|2022-08-30 09:30:00|20.62|18.66|20.36|18.42|20.65|18.69|20.34|18.4|0
1661852100000|2022-08-30 09:35:00|20.35|18.41|20.36|18.42|20.4|18.46|20.32|18.39|0
1661852400000|2022-08-30 09:40:00|20.35|18.41|20.42|18.47|20.44|18.5|20.35|18.41|0
1661852700000|2022-08-30 09:45:00|20.43|18.48|20.52|18.57|20.56|18.61|20.43|18.47|0
1661853000000|2022-08-30 09:50:00|20.53|18.56|20.39|18.44|20.55|18.59|20.39|18.44|0
1661853300000|2022-08-30 09:55:00|20.37|18.43|20.44|18.49|20.47|18.52|20.36|18.43|0
1661853600000|2022-08-30 10:00:00|20.45|18.5|20.45|18.5|20.53|18.58|20.41|18.47|0
1661853900000|2022-08-30 10:05:00|20.46|18.51|20.26|18.33|20.46|18.51|20.22|18.29|0
1661854200000|2022-08-30 10:10:00|20.27|18.34|20.34|18.4|20.39|18.45|20.23|18.3|0
1661854500000|2022-08-30 10:15:00|20.35|18.41|20.46|18.51|20.47|18.52|20.35|18.41|0
1661854800000|2022-08-30 10:20:00|20.45|18.5|20.5|18.55|20.51|18.56|20.39|18.45|0
1661855100000|2022-08-30 10:25:00|20.51|18.56|20.4|18.46|20.51|18.56|20.4|18.46|0
1661855400000|2022-08-30 10:30:00|20.39|18.45|20.37|18.43|20.45|18.5|20.33|18.4|0
1661855700000|2022-08-30 10:35:00|20.39|18.45|20.48|18.53|20.49|18.54|20.37|18.43|0
1661856000000|2022-08-30 10:40:00|20.49|18.54|20.51|18.55|20.52|18.57|20.47|18.52|0
1661856300000|2022-08-30 10:45:00|20.52|18.56|20.55|18.59|20.57|18.61|20.49|18.54|0
1661856600000|2022-08-30 10:50:00|20.53|18.58|20.5|18.55|20.57|18.61|20.48|18.53|0
1661856900000|2022-08-30 10:55:00|20.52|18.56|20.64|18.67|20.65|18.69|20.49|18.54|0
1661857200000|2022-08-30 11:00:00|20.63|18.66|20.49|18.54|20.65|18.69|20.49|18.54|0
1661857500000|2022-08-30 11:05:00|20.5|18.55|20.62|18.66|20.64|18.67|20.47|18.52|0
1661857800000|2022-08-30 11:10:00|20.65|18.65|20.61|18.64|20.69|18.72|20.55|18.6|0
1661858100000|2022-08-30 11:15:00|20.62|18.65|20.55|18.59|20.62|18.66|20.52|18.57|0
1661858400000|2022-08-30 11:20:00|20.54|18.58|20.69|18.72|20.7|18.73|20.54|18.58|0
1661858700000|2022-08-30 11:25:00|20.7|18.73|20.69|18.72|20.8|18.82|20.66|18.7|0
1661859000000|2022-08-30 11:30:00|20.7|18.73|20.68|18.71|20.73|18.75|20.64|18.67|0
1661859300000|2022-08-30 11:35:00|20.7|18.73|20.76|18.79|20.77|18.79|20.64|18.68|0
1661859600000|2022-08-30 11:40:00|20.75|18.77|20.68|18.71|20.76|18.79|20.68|18.71|0
1661859900000|2022-08-30 11:45:00|20.67|18.7|20.69|18.72|20.72|18.75|20.57|18.61|0
1661860200000|2022-08-30 11:50:00|20.71|18.73|20.91|18.92|20.97|18.97|20.71|18.73|0
1661860500000|2022-08-30 11:55:00|20.92|18.93|20.91|18.92|21.02|19.02|20.89|18.9|0
1661860800000|2022-08-30 12:00:00|20.87|18.88|20.67|18.71|20.91|18.92|20.67|18.71|0
1661861100000|2022-08-30 12:05:00|20.66|18.69|20.84|18.85|20.84|18.85|20.65|18.68|0
1661861400000|2022-08-30 12:10:00|20.85|18.87|20.77|18.79|20.87|18.88|20.73|18.75|0
1661861700000|2022-08-30 12:15:00|20.75|18.78|20.92|18.93|20.93|18.94|20.69|18.72|0
1661862000000|2022-08-30 12:20:00|20.91|18.91|21.07|19.06|21.13|19.12|20.91|18.91|0
1661862300000|2022-08-30 12:25:00|21.06|19.05|21.15|19.14|21.24|19.22|21.03|19.03|0
1661862600000|2022-08-30 12:30:00|21.17|19.15|21.52|19.47|21.54|19.48|21.17|19.15|0
1661862900000|2022-08-30 12:35:00|21.51|19.46|21.32|19.29|21.52|19.47|21.28|19.25|0
1661863200000|2022-08-30 12:40:00|21.33|19.3|21.35|19.31|21.52|19.47|21.23|19.21|0
1661863500000|2022-08-30 12:45:00|21.33|19.3|21.42|19.38|21.43|19.39|21.22|19.2|0
1661863800000|2022-08-30 12:50:00|21.43|19.39|21.14|19.13|21.49|19.44|20.69|18.72|0
1661864100000|2022-08-30 12:55:00|21.12|19.11|20.7|18.73|21.19|19.17|20.48|18.53|0
1661864400000|2022-08-30 13:00:00|20.72|18.74|20.65|18.68|20.76|18.78|20.55|18.59|0
1661864700000|2022-08-30 13:05:00|20.63|18.67|20.8|18.82|20.86|18.87|20.62|18.66|0
1661865000000|2022-08-30 13:10:00|20.77|18.79|20.64|18.68|20.84|18.86|20.62|18.65|0
1661865300000|2022-08-30 13:15:00|20.63|18.67|20.87|18.88|20.91|18.92|20.63|18.67|0
1661865600000|2022-08-30 13:20:00|20.88|18.89|20.68|18.71|20.91|18.92|20.68|18.71|0
1661865900000|2022-08-30 13:25:00|20.72|18.75|20.82|18.84|20.86|18.88|20.67|18.7|0
1661866200000|2022-08-30 13:30:00|20.75|18.77|21.01|19.01|21.22|19.2|20.71|18.74|0
1661866500000|2022-08-30 13:35:00|20.96|18.97|20.69|18.72|21.2|19.19|20.67|18.7|0
1661866800000|2022-08-30 13:40:00|20.7|18.73|21.3|19.27|21.34|19.31|20.66|18.69|0
1661867100000|2022-08-30 13:45:00|21.31|19.28|21.65|18.77|22.04|19.56|21.18|18.7|0
1661867400000|2022-08-30 13:50:00|21.67|18.79|22.04|19.16|22.05|19.17|21.65|18.77|0
1661867700000|2022-08-30 13:55:00|22.01|19.13|22.11|19.23|22.23|19.35|21.88|19|0
1661868000000|2022-08-30 14:00:00|22.15|19.27|21.96|19.08|22.2|19.32|21.46|18.58|0
1661868300000|2022-08-30 14:05:00|21.95|19.07|22.6|19.72|22.83|19.95|21.95|19.07|0
1661868600000|2022-08-30 14:10:00|22.62|19.74|23.06|20.18|23.06|20.18|22.24|19.36|0
1661868900000|2022-08-30 14:15:00|23.08|20.2|22.62|19.74|23.08|20.2|22.59|19.71|0
1661869200000|2022-08-30 14:20:00|22.61|19.73|22.97|20.09|23.05|20.17|22.51|19.63|0
1661869500000|2022-08-30 14:25:00|22.95|20.07|22.75|19.87|23|20.12|22.58|19.7|0
1661869800000|2022-08-30 14:30:00|22.81|19.93|23.76|20.88|23.76|20.88|22.69|19.81|0
1661870100000|2022-08-30 14:35:00|23.77|20.89|24.02|21.14|24.19|21.31|23.55|20.67|0
1661870400000|2022-08-30 14:40:00|23.99|21.11|24.34|21.46|24.42|21.54|23.99|21.11|0
1661870700000|2022-08-30 14:45:00|24.32|21.44|25.35|22.47|25.44|22.56|24.32|21.44|0
1661871000000|2022-08-30 14:50:00|25.32|22.44|24.26|21.38|25.44|22.56|24.25|21.37|0
1661871300000|2022-08-30 14:55:00|24.28|21.4|23.84|20.96|24.32|21.44|23.84|20.96|0
1661871600000|2022-08-30 15:00:00|23.67|20.79|23.48|20.6|24.32|21.44|23.39|20.51|0
1661871900000|2022-08-30 15:05:00|23.5|20.62|23.44|20.56|23.6|20.72|23.11|20.23|0
1661872200000|2022-08-30 15:10:00|23.47|20.59|23.72|20.84|23.92|21.04|23.42|20.54|0
1661872500000|2022-08-30 15:15:00|23.75|20.87|22.98|20.1|23.75|20.87|22.97|20.09|0
1661872800000|2022-08-30 15:20:00|23|20.12|23.56|20.68|23.56|20.68|22.95|20.07|0
1661873100000|2022-08-30 15:25:00|23.55|20.67|23.55|20.67|23.84|20.96|23.2|20.32|0
1661873400000|2022-08-30 15:30:00|23.54|20.66|23.09|20.21|23.73|20.85|23.04|20.16|0
1661873700000|2022-08-30 15:35:00|23.12|20.24|23.57|20.69|23.64|20.76|23.08|20.2|0
1661874000000|2022-08-30 15:40:00|23.61|20.73|23.46|20.58|23.8|20.92|23.36|20.48|0
1661874300000|2022-08-30 15:45:00|23.55|20.67|23.89|21.01|23.92|21.04|23.55|20.67|0
1661874600000|2022-08-30 15:50:00|23.88|21|23.46|20.58|23.94|21.06|23.38|20.5|0
1661874900000|2022-08-30 15:55:00|23.49|20.61|23.56|20.68|23.58|20.7|23.28|20.4|0
1661875200000|2022-08-30 16:00:00|23.54|20.66|23.42|20.54|23.65|20.77|23.17|20.29|0
1661875500000|2022-08-30 16:05:00|23.41|20.53|23.17|20.29|23.44|20.56|22.92|20.04|0
1661875800000|2022-08-30 16:10:00|23.2|20.32|22.98|20.1|23.39|20.51|22.96|20.08|0
1661876100000|2022-08-30 16:15:00|22.99|20.11|23.11|20.23|23.19|20.31|22.64|19.76|0
1661876400000|2022-08-30 16:20:00|23.18|20.3|23.41|20.53|23.47|20.59|23.09|20.21|0
1661876700000|2022-08-30 16:25:00|23.43|20.55|23.44|20.56|23.69|20.81|23.43|20.55|0
1661877000000|2022-08-30 16:30:00|23.45|20.57|23.98|21.1|23.98|21.1|23.42|20.54|0
1661877300000|2022-08-30 16:35:00|23.99|21.11|23.67|20.79|23.99|21.11|23.64|20.76|0
1661877600000|2022-08-30 16:40:00|23.69|20.81|24.37|21.49|24.39|21.51|23.69|20.81|0
1661877900000|2022-08-30 16:45:00|24.4|21.52|24.31|21.43|24.57|21.69|24.25|21.37|0
1661878200000|2022-08-30 16:50:00|24.28|21.4|24.12|21.24|24.32|21.44|24.06|21.18|0
1661878500000|2022-08-30 16:55:00|24.09|21.21|24.23|21.35|24.23|21.35|24|21.12|0
1661878800000|2022-08-30 17:00:00|24.24|21.36|24.21|21.33|24.32|21.44|24.08|21.2|0
1661879100000|2022-08-30 17:05:00|24.2|21.32|24.4|21.52|24.46|21.58|24.01|21.13|0
1661879400000|2022-08-30 17:10:00|24.44|21.56|24.86|21.98|24.86|21.98|24.33|21.45|0
1661879700000|2022-08-30 17:15:00|24.84|21.96|24.94|22.06|24.97|22.09|24.43|21.55|0
1661880000000|2022-08-30 17:20:00|24.93|22.05|25.03|22.15|25.11|22.23|24.86|21.98|0
1661880300000|2022-08-30 17:25:00|25.05|22.17|24.78|21.9|25.08|22.2|24.77|21.89|0
1661880600000|2022-08-30 17:30:00|24.73|21.85|24.76|21.88|24.86|21.98|24.5|21.62|0
1661880900000|2022-08-30 17:35:00|24.75|21.87|24.84|21.96|25.03|22.15|24.69|21.81|0
1661881200000|2022-08-30 17:40:00|24.86|21.98|25.36|22.48|25.38|22.5|24.76|21.88|0
1661881500000|2022-08-30 17:45:00|25.39|22.51|24.7|21.82|25.46|22.58|24.68|21.8|0
1661881800000|2022-08-30 17:50:00|24.74|21.86|24.48|21.6|24.81|21.93|24.35|21.47|0
1661882100000|2022-08-30 17:55:00|24.46|21.58|24.59|21.71|24.63|21.75|24.36|21.48|0
1661882400000|2022-08-30 18:00:00|24.57|21.69|24.34|21.46|24.8|21.92|24.29|21.41|0
1661882700000|2022-08-30 18:05:00|24.35|21.47|24.09|21.21|24.73|21.85|23.85|20.97|0
1661883000000|2022-08-30 18:10:00|24.07|21.19|23.97|21.09|24.12|21.24|23.8|20.92|0
1661883300000|2022-08-30 18:15:00|23.93|21.05|24.04|21.16|24.06|21.18|23.8|20.92|0
1661883600000|2022-08-30 18:20:00|24.02|21.14|24.02|21.14|24.24|21.36|23.89|21.01|0
1661883900000|2022-08-30 18:25:00|23.96|21.08|24.39|21.51|24.45|21.57|23.96|21.08|0
1661884200000|2022-08-30 18:30:00|24.47|21.59|24|21.12|24.47|21.59|23.9|21.02|0
1661884500000|2022-08-30 18:35:00|24.02|21.14|24.02|21.14|24.3|21.42|23.96|21.08|0
1661884800000|2022-08-30 18:40:00|23.99|21.11|24.67|21.79|24.71|21.83|23.93|21.05|0
1661885100000|2022-08-30 18:45:00|24.7|21.82|24.52|21.64|24.7|21.82|24.49|21.61|0
1661885400000|2022-08-30 18:50:00|24.51|21.63|24.57|21.69|24.7|21.82|24.43|21.55|0
1661885700000|2022-08-30 18:55:00|24.52|21.64|24.48|21.6|24.77|21.89|24.28|21.4|0
1661886000000|2022-08-30 19:00:00|24.54|21.66|24.12|21.24|24.55|21.67|23.76|20.88|0
1661886300000|2022-08-30 19:05:00|24.09|21.21|23.59|20.71|24.14|21.26|23.59|20.71|0
1661886600000|2022-08-30 19:10:00|23.58|20.7|23.47|20.59|23.62|20.74|23.24|20.36|0
1661886900000|2022-08-30 19:15:00|23.44|20.56|23.51|20.63|23.75|20.87|23.34|20.46|0
1661887200000|2022-08-30 19:20:00|23.53|20.65|23.19|20.31|23.76|20.88|23.16|20.28|0
1661887500000|2022-08-30 19:25:00|23.21|20.33|23.15|20.94|23.44|21.01|22.98|20.31|0
1661887800000|2022-08-30 19:30:00|23.13|20.93|23.59|21.34|23.81|21.54|23.13|20.93|0
1661888100000|2022-08-30 19:35:00|23.52|21.28|23.35|21.13|23.59|21.34|23.3|21.08|0
1661888400000|2022-08-30 19:40:00|23.38|21.15|23.21|21|23.38|21.15|22.94|20.76|0
1661888700000|2022-08-30 19:45:00|23.22|21.01|23.86|21.58|24.02|21.73|23.17|20.97|0
1661889000000|2022-08-30 19:50:00|23.76|21.5|23.55|21.31|23.81|21.54|23.18|20.97|0
1661889300000|2022-08-30 19:55:00|23.47|21.24|23.09|20.89|23.55|21.31|22.86|20.68|0
1661889600000|2022-08-30 20:00:00|23.05|20.85|23.06|20.86|23.11|20.91|22.84|20.67|0
1661889900000|2022-08-30 20:05:00|23.07|20.88|23.09|20.89|23.12|20.92|23.01|20.82|0
1661890200000|2022-08-30 20:10:00|23.1|20.9|22.85|20.68|23.1|20.9|22.7|20.54|0
1661890500000|2022-08-30 20:15:00|22.93|20.75|22.99|20.8|23.01|20.82|22.88|20.7|0
1661890800000|2022-08-30 20:20:00|22.98|20.79|23.04|20.84|23.05|20.86|22.98|20.79|0
1661891100000|2022-08-30 20:25:00|23.02|20.85|22.94|20.76|23.02|20.85|22.93|20.74|0
1661891400000|2022-08-30 20:30:00|22.93|20.74|22.85|20.67|22.94|20.76|22.85|20.67|0
1661891700000|2022-08-30 20:35:00|22.86|20.69|22.94|20.75|22.94|20.75|22.85|20.67|0
1661892000000|2022-08-30 20:40:00|22.92|20.74|22.94|20.76|23.14|20.94|22.6|20.45|0
1661892300000|2022-08-30 20:45:00|22.93|20.75|22.98|20.79|23.02|20.83|22.85|20.67|0
1661892600000|2022-08-30 20:50:00|22.97|20.8|22.98|20.79|23.12|20.91|22.97|20.79|0
1661892900000|2022-08-30 20:55:00|22.97|20.78|22.96|20.78|23|20.81|22.93|20.74|0
1661893200000|2022-08-30 21:00:00|22.98|20.8|23|20.81|23|20.81|22.97|20.78|0
1661893500000|2022-08-30 21:05:00|22.99|20.8|23.04|20.85|23.04|20.85|22.98|20.79|0
1661893800000|2022-08-30 21:10:00|23.03|20.84|23.05|20.85|23.05|20.85|23.03|20.84|0
1661894100000|2022-08-30 21:15:00|23.02|20.83|23.01|20.82|23.02|20.83|23.01|20.81|0
1661894400000|2022-08-30 21:20:00|23.02|20.83|23.02|20.83|23.04|20.85|23.01|20.82|0
1661894700000|2022-08-30 21:25:00|23|20.81|23|20.81|23|20.81|22.99|20.8|0
1661895000000|2022-08-30 21:30:00|23.02|20.83|23.03|20.83|23.03|20.84|23.02|20.82|0
1661895300000|2022-08-30 21:35:00|23.02|20.84|23.04|20.84|23.04|20.84|23.02|20.83|0
1661895600000|2022-08-30 21:40:00|23.03|20.83|23.01|20.82|23.03|20.84|23.01|20.82|0
1661895900000|2022-08-30 21:45:00|23|20.81|23.02|20.83|23.02|20.83|23|20.81|0
1661896200000|2022-08-30 21:50:00|23.01|20.82|23.01|20.82|23.03|20.84|23.01|20.82|0
1661896500000|2022-08-30 21:55:00|23|20.81|22.98|20.79|23.01|20.82|22.98|20.79|0
1661896800000|2022-08-30 22:00:00|22.9|20.72|23.01|20.82|23.05|20.85|22.84|20.66|0
1661897100000|2022-08-30 22:05:00|23|20.81|23.04|20.85|23.11|20.91|22.97|20.79|0
1661897400000|2022-08-30 22:10:00|23.03|20.83|23.03|20.83|23.04|20.85|22.93|20.75|0
1661897700000|2022-08-30 22:15:00|23.04|20.85|23.03|20.84|23.13|20.93|23.01|20.82|0
1661898000000|2022-08-30 22:20:00|23.02|20.83|23.07|20.87|23.12|20.92|23.02|20.83|0
1661898300000|2022-08-30 22:25:00|23.09|20.89|23.1|20.9|23.12|20.91|23.04|20.84|0
1661898600000|2022-08-30 22:30:00|23.09|20.89|22.97|20.78|23.09|20.89|22.93|20.74|0
1661898900000|2022-08-30 22:35:00|22.96|20.77|22.89|20.71|23.03|20.84|22.88|20.7|0
1661899200000|2022-08-30 22:40:00|22.91|20.73|22.83|20.65|22.91|20.73|22.83|20.65|0
1661899500000|2022-08-30 22:45:00|22.84|20.67|22.83|20.65|22.89|20.71|22.8|20.63|0
1661899800000|2022-08-30 22:50:00|22.81|20.64|22.83|20.65|22.83|20.65|22.73|20.57|0
1661900100000|2022-08-30 22:55:00|22.84|20.66|22.79|20.62|22.87|20.69|22.76|20.59|0
1661900400000|2022-08-30 23:00:00|22.81|20.64|22.82|20.65|22.82|20.65|22.75|20.58|0
1661900700000|2022-08-30 23:05:00|22.81|20.64|22.85|20.68|22.87|20.69|22.81|20.63|0
1661901000000|2022-08-30 23:10:00|22.84|20.67|22.98|20.79|23.02|20.83|22.81|20.63|0
1661901300000|2022-08-30 23:15:00|22.97|20.78|22.97|20.79|22.99|20.8|22.91|20.73|0
1661901600000|2022-08-30 23:20:00|22.99|20.8|22.97|20.78|23|20.81|22.96|20.77|0
1661901900000|2022-08-30 23:25:00|22.96|20.77|22.96|20.78|23.03|20.84|22.94|20.75|0
1661902200000|2022-08-30 23:30:00|22.97|20.77|23.09|20.89|23.17|20.97|22.97|20.77|0
1661902500000|2022-08-30 23:35:00|23.13|20.92|23.07|20.87|23.14|20.94|23.01|20.82|0
1661902800000|2022-08-30 23:40:00|23.08|20.88|23.01|20.82|23.08|20.88|22.98|20.79|0
1661903100000|2022-08-30 23:45:00|23|20.81|22.88|20.7|23.01|20.82|22.85|20.67|0
1661903400000|2022-08-30 23:50:00|22.86|20.68|22.87|20.7|22.94|20.75|22.83|20.66|0
1661903700000|2022-08-30 23:55:00|22.89|20.71|22.72|20.55|22.89|20.71|22.7|20.54|0
1661904000000|2022-08-31 00:00:00|22.69|20.53|22.54|20.39|22.75|20.58|22.54|20.39|0
1661904300000|2022-08-31 00:05:00|22.55|20.4|22.24|20.12|22.61|20.45|22.24|20.12|0
1661904600000|2022-08-31 00:10:00|22.25|20.13|22.35|20.22|22.38|20.25|22.21|20.1|0
1661904900000|2022-08-31 00:15:00|22.33|20.21|22.36|20.23|22.44|20.3|22.33|20.21|0
1661905200000|2022-08-31 00:20:00|22.35|20.22|22.3|20.17|22.43|20.29|22.29|20.17|0
1661905500000|2022-08-31 00:25:00|22.29|20.18|22.3|20.18|22.36|20.23|22.24|20.12|0
1661905800000|2022-08-31 00:30:00|22.29|20.17|22.3|20.18|22.33|20.2|22.18|20.07|0
1661906100000|2022-08-31 00:35:00|22.32|20.19|22.28|20.16|22.41|20.27|22.28|20.16|0
1661906400000|2022-08-31 00:40:00|22.27|20.15|21.99|19.9|22.28|20.16|21.98|19.89|0
1661906700000|2022-08-31 00:45:00|22.01|19.91|21.98|19.88|22.02|19.93|21.9|19.82|0
1661907000000|2022-08-31 00:50:00|21.99|19.89|22.02|19.92|22.04|19.94|21.98|19.88|0
1661907300000|2022-08-31 00:55:00|22.04|19.94|22|19.91|22.05|19.95|21.99|19.9|0
1661907600000|2022-08-31 01:00:00|22.02|19.92|22.11|20|22.12|20.02|21.99|19.89|0
1661907900000|2022-08-31 01:05:00|22.12|20.02|22.06|19.96|22.17|20.06|22.03|19.93|0
1661908200000|2022-08-31 01:10:00|22.05|19.95|22|19.9|22.11|20|22|19.9|0
1661908500000|2022-08-31 01:15:00|22.01|19.92|22.03|19.93|22.14|20.03|22.01|19.92|0
1661908800000|2022-08-31 01:20:00|22.04|19.94|22.09|19.98|22.12|20.01|21.98|19.89|0
1661909100000|2022-08-31 01:25:00|22.08|19.97|22.04|19.94|22.09|19.97|22|19.9|0
1661909400000|2022-08-31 01:30:00|22.03|19.93|21.8|19.72|22.03|19.93|21.78|19.71|0
1661909700000|2022-08-31 01:35:00|21.81|19.74|21.83|19.75|21.86|19.78|21.77|19.7|0
1661910000000|2022-08-31 01:40:00|21.8|19.72|21.83|19.75|21.83|19.75|21.71|19.64|0
1661910300000|2022-08-31 01:45:00|21.81|19.73|21.88|19.8|21.91|19.83|21.81|19.73|0
1661910600000|2022-08-31 01:50:00|21.87|19.79|21.97|19.88|21.97|19.88|21.85|19.77|0
1661910900000|2022-08-31 01:55:00|21.96|19.87|21.94|19.85|21.97|19.88|21.88|19.8|0
1661911200000|2022-08-31 02:00:00|21.93|19.84|21.77|19.7|21.93|19.84|21.77|19.7|0
1661911500000|2022-08-31 02:05:00|21.78|19.71|21.82|19.74|21.86|19.78|21.76|19.69|0
1661911800000|2022-08-31 02:10:00|21.8|19.73|21.86|19.78|21.92|19.83|21.8|19.73|0
1661912100000|2022-08-31 02:15:00|21.83|19.75|21.79|19.71|21.89|19.81|21.77|19.7|0
1661912400000|2022-08-31 02:20:00|21.78|19.7|21.87|19.79|21.9|19.82|21.77|19.7|0
1661912700000|2022-08-31 02:25:00|21.89|19.8|21.81|19.73|21.9|19.82|21.78|19.71|0
1661913000000|2022-08-31 02:30:00|21.8|19.72|21.77|19.7|21.8|19.72|21.71|19.64|0
1661913300000|2022-08-31 02:35:00|21.78|19.71|21.59|19.53|21.81|19.73|21.53|19.48|0
1661913600000|2022-08-31 02:40:00|21.6|19.54|21.67|19.61|21.67|19.61|21.59|19.53|0
1661913900000|2022-08-31 02:45:00|21.66|19.6|21.64|19.58|21.67|19.61|21.61|19.55|0
1661914200000|2022-08-31 02:50:00|21.63|19.57|21.69|19.63|21.69|19.63|21.61|19.55|0
1661914500000|2022-08-31 02:55:00|21.7|19.65|21.7|19.63|21.74|19.67|21.65|19.59|0
1661914800000|2022-08-31 03:00:00|21.71|19.64|21.7|19.63|21.77|19.7|21.68|19.62|0
1661915100000|2022-08-31 03:05:00|21.68|19.62|21.68|19.62|21.71|19.64|21.65|19.59|0
1661915400000|2022-08-31 03:10:00|21.67|19.6|21.56|19.51|21.68|19.62|21.53|19.48|0
1661915700000|2022-08-31 03:15:00|21.58|19.52|21.62|19.56|21.63|19.57|21.56|19.51|0
1661916000000|2022-08-31 03:20:00|21.6|19.55|21.22|19.2|21.63|19.57|21.02|19.02|0
1661916300000|2022-08-31 03:25:00|21.19|19.17|21.2|19.18|21.32|19.29|21.19|19.17|0
1661916600000|2022-08-31 03:30:00|21.22|19.2|21.14|19.13|21.28|19.25|21.13|19.12|0
1661916900000|2022-08-31 03:35:00|21.13|19.12|21.14|19.13|21.17|19.16|21.06|19.05|0
1661917200000|2022-08-31 03:40:00|21.16|19.14|21.24|19.22|21.26|19.23|21.16|19.14|0
1661917500000|2022-08-31 03:45:00|21.23|19.21|21.27|19.24|21.29|19.26|21.21|19.19|0
1661917800000|2022-08-31 03:50:00|21.26|19.23|21.28|19.26|21.31|19.28|21.26|19.23|0
1661918100000|2022-08-31 03:55:00|21.3|19.27|21.24|19.22|21.31|19.28|21.24|19.22|0
1661918400000|2022-08-31 04:00:00|21.22|19.2|21.18|19.16|21.25|19.23|21.16|19.15|0
1661918700000|2022-08-31 04:05:00|21.16|19.15|21.22|19.2|21.24|19.21|21.16|19.15|0
1661919000000|2022-08-31 04:10:00|21.21|19.19|21.16|19.15|21.23|19.21|21.16|19.15|0
1661919300000|2022-08-31 04:15:00|21.15|19.13|21.16|19.14|21.16|19.15|21.15|19.13|0
1661919600000|2022-08-31 04:20:00|21.17|19.16|21.16|19.14|21.17|19.16|21.14|19.13|0
1661919900000|2022-08-31 04:25:00|21.14|19.13|21.23|19.21|21.23|19.21|21.14|19.13|0
1661920200000|2022-08-31 04:30:00|21.21|19.19|21.02|19.02|21.26|19.23|21.02|19.02|0
1661920500000|2022-08-31 04:35:00|20.99|18.99|20.86|18.87|20.99|18.99|20.7|18.73|0
1661920800000|2022-08-31 04:40:00|20.85|18.86|20.84|18.86|20.87|18.89|20.79|18.81|0
1661921100000|2022-08-31 04:45:00|20.86|18.87|20.93|18.94|20.94|18.94|20.86|18.87|0
1661921400000|2022-08-31 04:50:00|20.94|18.95|20.94|18.95|20.97|18.97|20.91|18.92|0
1661921700000|2022-08-31 04:55:00|20.96|18.96|20.96|18.96|21|19|20.93|18.93|0
1661922000000|2022-08-31 05:00:00|20.93|18.93|21.03|19.02|21.03|19.02|20.93|18.93|0
1661922300000|2022-08-31 05:05:00|21.04|19.04|21.17|19.15|21.24|19.22|21.01|19.01|0
1661922600000|2022-08-31 05:10:00|21.15|19.14|21.05|19.04|21.17|19.15|21.02|19.02|0
1661922900000|2022-08-31 05:15:00|21.03|19.03|21.05|19.04|21.08|19.07|20.99|18.99|0
1661923200000|2022-08-31 05:20:00|21.03|19.03|20.94|18.94|21.11|19.1|20.93|18.94|0
1661923500000|2022-08-31 05:25:00|20.95|18.95|21.04|19.03|21.04|19.04|20.83|18.85|0
1661923800000|2022-08-31 05:30:00|21.06|19.04|21.06|19.05|21.1|19.09|21.03|19.03|0
1661924100000|2022-08-31 05:35:00|21.07|19.06|21.09|19.08|21.12|19.1|21.07|19.06|0
1661924400000|2022-08-31 05:40:00|21.1|19.09|21.27|19.25|21.29|19.26|21.09|19.08|0
1661924700000|2022-08-31 05:45:00|21.29|19.26|21.36|19.32|21.4|19.36|21.26|19.23|0
1661925000000|2022-08-31 05:50:00|21.34|19.31|21.4|19.36|21.41|19.37|21.27|19.25|0
1661925300000|2022-08-31 05:55:00|21.38|19.35|21.25|19.23|21.41|19.37|21.25|19.23|0
1661925600000|2022-08-31 06:00:00|21.27|19.24|21.32|19.29|21.35|19.32|21.08|19.07|0
1661925900000|2022-08-31 06:05:00|21.31|19.28|21.12|19.11|21.31|19.28|21.1|19.09|0
1661926200000|2022-08-31 06:10:00|21.13|19.12|21.29|19.26|22.03|19.93|21.06|19.05|0
1661926500000|2022-08-31 06:15:00|21.35|19.32|21.63|19.57|21.63|19.57|21.34|19.31|0
1661926800000|2022-08-31 06:20:00|21.62|19.56|21.61|19.56|21.67|19.61|21.54|19.49|0
1661927100000|2022-08-31 06:25:00|21.63|19.57|21.61|19.55|21.66|19.6|21.57|19.52|0
1661927400000|2022-08-31 06:30:00|21.63|19.57|21.67|19.61|21.78|19.7|21.63|19.57|0
1661927700000|2022-08-31 06:35:00|21.69|19.63|21.61|19.55|21.74|19.67|21.61|19.55|0
1661928000000|2022-08-31 06:40:00|21.62|19.57|21.71|19.64|21.8|19.73|21.62|19.57|0
1661928300000|2022-08-31 06:45:00|21.7|19.63|21.62|19.56|21.71|19.64|21.56|19.51|0
1661928600000|2022-08-31 06:50:00|21.65|19.59|21.66|19.6|21.71|19.64|21.56|19.51|0
1661928900000|2022-08-31 06:55:00|21.65|19.59|21.62|19.56|21.69|19.63|21.59|19.53|0
1661929200000|2022-08-31 07:00:00|21.6|19.55|21.6|19.55|21.65|19.59|21.42|19.38|0
1661929500000|2022-08-31 07:05:00|21.59|19.53|21.76|19.69|21.91|19.83|21.52|19.47|0
1661929800000|2022-08-31 07:10:00|21.75|19.68|21.67|19.61|21.94|19.85|21.67|19.61|0
1661930100000|2022-08-31 07:15:00|21.7|19.63|21.52|19.47|21.7|19.63|21.51|19.46|0
1661930400000|2022-08-31 07:20:00|21.54|19.49|21.58|19.53|21.76|19.69|21.54|19.49|0
1661930700000|2022-08-31 07:25:00|21.57|19.51|21.82|19.74|21.91|19.82|21.57|19.51|0
1661931000000|2022-08-31 07:30:00|21.87|19.79|22.04|19.94|22.05|19.95|21.86|19.78|0
1661931300000|2022-08-31 07:35:00|22.03|19.93|22.05|19.95|22.25|20.13|21.93|19.85|0
1661931600000|2022-08-31 07:40:00|22.08|19.98|22.32|20.2|22.35|20.22|22.02|19.93|0
1661931900000|2022-08-31 07:45:00|22.35|20.23|22.47|20.33|22.55|20.4|22.34|20.21|0
1661932200000|2022-08-31 07:50:00|22.45|20.31|22.43|20.29|22.55|20.4|22.38|20.24|0
1661932500000|2022-08-31 07:55:00|22.44|20.31|22.45|20.31|22.47|20.33|22.23|20.11|0
1661932800000|2022-08-31 08:00:00|22.46|20.32|22.32|20.19|22.56|20.41|22.17|20.06|0
1661933100000|2022-08-31 08:05:00|22.33|20.21|22.51|20.37|22.53|20.38|22.3|20.18|0
1661933400000|2022-08-31 08:10:00|22.5|20.36|22.45|20.31|22.54|20.4|22.36|20.23|0
1661933700000|2022-08-31 08:15:00|22.48|20.34|22.31|20.19|22.59|20.44|22.3|20.17|0
1661934000000|2022-08-31 08:20:00|22.34|20.22|22.74|20.58|22.83|20.66|22.33|20.2|0
1661934300000|2022-08-31 08:25:00|22.76|20.59|22.84|20.66|23.02|20.83|21.78|19.7|0
1661934600000|2022-08-31 08:30:00|22.82|20.65|23.01|20.82|23.04|20.84|22.79|20.62|0
1661934900000|2022-08-31 08:35:00|23.02|20.83|22.81|20.64|23.07|20.87|22.77|20.6|0
1661935200000|2022-08-31 08:40:00|22.79|20.62|22.68|20.52|22.91|20.73|22.63|20.47|0
1661935500000|2022-08-31 08:45:00|22.66|20.5|22.46|20.32|22.66|20.5|22.38|20.25|0
1661935800000|2022-08-31 08:50:00|22.44|20.31|22.55|20.4|22.58|20.43|22.43|20.29|0
1661936100000|2022-08-31 08:55:00|22.53|20.39|22.73|20.57|22.78|20.61|22.47|20.33|0
1661936400000|2022-08-31 09:00:00|22.75|20.58|23.03|20.83|23.04|20.85|22.75|20.58|0
1661936700000|2022-08-31 09:05:00|23.05|20.86|23.13|20.93|23.18|20.97|22.96|20.77|0
1661937000000|2022-08-31 09:10:00|23.14|20.94|23.35|21.13|23.39|21.16|23.07|20.87|0
1661937300000|2022-08-31 09:15:00|23.34|21.12|23.19|20.99|23.39|21.16|23.07|20.87|0
1661937600000|2022-08-31 09:20:00|23.18|20.97|23.11|20.91|23.24|21.03|23.08|20.88|0
1661937900000|2022-08-31 09:25:00|23.14|20.93|23.33|21.11|23.37|21.14|23.1|20.9|0
1661938200000|2022-08-31 09:30:00|23.35|21.13|23.22|21.01|23.38|21.15|23.18|20.97|0
1661938500000|2022-08-31 09:35:00|23.24|21.02|23.36|21.14|23.41|21.18|23.09|20.9|0
1661938800000|2022-08-31 09:40:00|23.38|21.15|23.09|20.89|23.39|21.17|23.08|20.88|0
1661939100000|2022-08-31 09:45:00|23.08|20.88|23.28|21.06|23.41|21.18|23.03|20.84|0
1661939400000|2022-08-31 09:50:00|23.25|21.03|23.06|20.86|23.3|21.08|23.03|20.83|0
1661939700000|2022-08-31 09:55:00|23.1|20.9|23.21|21|23.28|21.06|23.1|20.9|0
1661940000000|2022-08-31 10:00:00|23.2|20.99|23.18|20.97|23.37|21.14|23.1|20.9|0
1661940300000|2022-08-31 10:05:00|23.23|21.02|23.13|20.93|23.24|21.03|23.09|20.89|0
1661940600000|2022-08-31 10:10:00|23.12|20.91|22.8|20.63|23.12|20.91|22.79|20.62|0
1661940900000|2022-08-31 10:15:00|22.79|20.62|22.8|20.63|22.86|20.69|22.66|20.5|0
1661941200000|2022-08-31 10:20:00|22.77|20.6|22.51|20.36|22.82|20.64|22.51|20.36|0
1661941500000|2022-08-31 10:25:00|22.52|20.38|22.55|20.4|22.6|20.44|22.44|20.31|0
1661941800000|2022-08-31 10:30:00|22.54|20.39|22.84|20.67|22.87|20.69|22.54|20.39|0
1661942100000|2022-08-31 10:35:00|22.83|20.65|22.44|20.3|22.84|20.67|22.42|20.29|0
1661942400000|2022-08-31 10:40:00|22.42|20.29|22.38|20.25|22.52|20.37|22.35|20.22|0
1661942700000|2022-08-31 10:45:00|22.39|20.26|22.24|20.12|22.51|20.37|22.22|20.11|0
1661943000000|2022-08-31 10:50:00|22.28|20.16|21.99|19.9|22.28|20.16|21.94|19.85|0
1661943300000|2022-08-31 10:55:00|21.97|19.87|22.36|20.23|22.36|20.23|21.97|19.87|0
1661943600000|2022-08-31 11:00:00|22.33|20.2|22.14|20.03|22.39|20.26|22.1|19.99|0
1661943900000|2022-08-31 11:05:00|22.16|20.05|22.35|20.23|22.37|20.24|22.13|20.02|0
1661944200000|2022-08-31 11:10:00|22.37|20.24|22.37|20.24|22.48|20.34|22.26|20.14|0
1661944500000|2022-08-31 11:15:00|22.38|20.25|22.05|19.95|22.46|20.32|22.03|19.94|0
1661944800000|2022-08-31 11:20:00|22.04|19.94|22.09|19.99|22.17|20.06|21.97|19.88|0
1661945100000|2022-08-31 11:25:00|22.11|20|22.3|20.18|22.33|20.21|22.06|19.96|0
1661945400000|2022-08-31 11:30:00|22.27|20.15|22.42|20.29|22.44|20.3|22.19|20.08|0
1661945700000|2022-08-31 11:35:00|22.41|20.27|22.56|20.41|22.56|20.41|22.29|20.16|0
1661946000000|2022-08-31 11:40:00|22.53|20.38|22.48|20.34|22.54|20.4|22.4|20.27|0
1661946300000|2022-08-31 11:45:00|22.47|20.33|22.59|20.44|22.63|20.48|22.45|20.31|0
1661946600000|2022-08-31 11:50:00|22.57|20.42|22.45|20.31|22.65|20.49|22.4|20.27|0
1661946900000|2022-08-31 11:55:00|22.46|20.32|22.26|20.14|22.46|20.32|22.24|20.12|0
1661947200000|2022-08-31 12:00:00|22.29|20.17|22|19.91|22.43|20.29|22|19.91|0
1661947500000|2022-08-31 12:05:00|21.99|19.9|22.05|19.95|22.13|20.02|21.91|19.83|0
1661947800000|2022-08-31 12:10:00|22.06|19.96|22.11|20|22.12|20.02|21.96|19.87|0
1661948100000|2022-08-31 12:15:00|22.08|20.01|21.82|19.74|22.08|20.01|21.72|19.65|0
1661948400000|2022-08-31 12:20:00|21.8|19.72|22.15|20.04|22.15|20.04|21.76|19.69|0
1661948700000|2022-08-31 12:25:00|22.13|20.03|22|19.9|22.17|20.06|21.94|19.85|0
1661949000000|2022-08-31 12:30:00|21.97|19.87|22.25|20.13|22.3|20.17|21.97|19.87|0
1661949300000|2022-08-31 12:35:00|22.27|20.15|22.13|20.02|22.3|20.17|22.01|19.91|0
1661949600000|2022-08-31 12:40:00|22.14|20.04|22.22|20.1|22.36|20.23|22.05|19.95|0
1661949900000|2022-08-31 12:45:00|22.17|20.06|21.87|19.79|22.26|20.14|21.87|19.79|0
1661950200000|2022-08-31 12:50:00|21.86|19.77|21.81|19.73|21.89|19.8|21.71|19.64|0
1661950500000|2022-08-31 12:55:00|21.76|19.69|21.87|19.79|21.91|19.83|21.74|19.67|0
1661950800000|2022-08-31 13:00:00|21.85|19.77|21.78|19.7|21.91|19.83|21.72|19.65|0
1661951100000|2022-08-31 13:05:00|21.76|19.69|21.69|19.62|21.85|19.77|21.66|19.59|0
1661951400000|2022-08-31 13:10:00|21.7|19.63|21.62|19.56|22.05|19.95|21.28|19.25|0
1661951700000|2022-08-31 13:15:00|21.63|19.57|21.56|19.5|21.85|19.77|21.51|19.46|0
1661952000000|2022-08-31 13:20:00|21.53|19.48|21.52|19.47|21.58|19.53|21.39|19.36|0
1661952300000|2022-08-31 13:25:00|21.58|19.53|21.85|19.77|21.86|19.78|21.57|19.51|0
1661952600000|2022-08-31 13:30:00|21.88|19.79|22.3|20.18|22.45|20.31|21.86|19.78|0
1661952900000|2022-08-31 13:35:00|22.38|20.25|22.11|20|22.6|20.44|22.01|19.92|0
1661953200000|2022-08-31 13:40:00|22.07|19.97|21.04|19.03|22.07|19.97|21.04|19.03|0
1661953500000|2022-08-31 13:45:00|21.17|19.15|21.11|19.1|21.45|19.4|20.84|18.85|0
1661953800000|2022-08-31 13:50:00|21.18|19.16|20.27|18.34|21.72|19.65|20.24|18.32|0
1661954100000|2022-08-31 13:55:00|20.3|18.37|21.4|19.36|21.45|19.4|20.26|18.33|0
1661954400000|2022-08-31 14:00:00|21.43|19.39|21.8|19.72|21.82|19.74|21.43|19.39|0
1661954700000|2022-08-31 14:05:00|21.89|19.81|21.96|19.87|21.97|19.87|21.58|19.52|0
1661955000000|2022-08-31 14:10:00|22.03|19.93|21.8|19.72|22.03|19.93|21.4|19.36|0
1661955300000|2022-08-31 14:15:00|21.83|19.75|21.88|19.8|22.71|20.55|21.83|19.75|0
1661955600000|2022-08-31 14:20:00|21.87|19.78|22.15|20.04|22.37|20.24|21.73|19.66|0
1661955900000|2022-08-31 14:25:00|22.12|20.02|22.38|20.25|22.52|20.37|21.88|19.8|0
1661956200000|2022-08-31 14:30:00|22.43|20.29|22.26|20.14|22.6|20.44|22.09|19.99|0
1661956500000|2022-08-31 14:35:00|22.3|20.18|22.59|20.44|22.66|20.5|21.98|19.89|0
1661956800000|2022-08-31 14:40:00|22.55|20.4|21.89|19.81|22.67|20.51|21.88|19.8|0
1661957100000|2022-08-31 14:45:00|21.91|19.82|21.62|19.57|22.38|20.25|21.51|19.46|0
1661957400000|2022-08-31 14:50:00|21.61|19.55|21.55|19.49|22.06|19.96|21.39|19.35|0
1661957700000|2022-08-31 14:55:00|21.59|19.53|21.86|19.78|21.93|19.85|21.54|19.49|0
1661958000000|2022-08-31 15:00:00|21.84|19.76|22.28|20.16|22.42|20.29|21.83|19.75|0
1661958300000|2022-08-31 15:05:00|22.3|20.18|22.44|20.3|22.81|20.64|22.25|20.13|0
1661958600000|2022-08-31 15:10:00|22.45|20.31|22.47|20.33|22.72|20.55|22.45|20.31|0
1661958900000|2022-08-31 15:15:00|22.53|20.38|22.19|20.07|22.75|20.58|22.19|20.07|0
1661959200000|2022-08-31 15:20:00|22.2|20.09|22.14|20.03|22.37|20.24|22.03|19.94|0
1661959500000|2022-08-31 15:25:00|22.17|20.06|22.31|20.18|22.38|20.25|21.94|19.85|0
1661959800000|2022-08-31 15:30:00|22.32|20.2|22.09|19.99|22.57|20.42|22|19.9|0
1661960100000|2022-08-31 15:35:00|22.14|20.04|21.58|19.53|22.18|20.07|21.58|19.53|0
1661960400000|2022-08-31 15:40:00|21.66|19.6|21.39|19.35|21.7|19.64|21.3|19.27|0
1661960700000|2022-08-31 15:45:00|21.36|19.32|21.75|19.68|21.83|19.75|21.31|19.28|0
1661961000000|2022-08-31 15:50:00|21.74|19.67|21.69|19.62|21.77|19.69|21.57|19.52|0
1661961300000|2022-08-31 15:55:00|21.68|19.61|21.44|19.39|21.68|19.61|21.27|19.25|0
1661961600000|2022-08-31 16:00:00|21.41|19.37|21.51|19.46|21.6|19.54|21.3|19.27|0
1661961900000|2022-08-31 16:05:00|21.49|19.45|21.66|19.59|21.82|19.74|21.46|19.42|0
1661962200000|2022-08-31 16:10:00|21.67|19.61|21.74|19.67|21.9|19.81|21.58|19.52|0
1661962500000|2022-08-31 16:15:00|21.76|19.69|21.67|19.6|21.76|19.69|21.4|19.36|0
1661962800000|2022-08-31 16:20:00|21.68|19.62|22.04|19.95|22.14|20.03|21.68|19.62|0
1661963100000|2022-08-31 16:25:00|22.06|19.96|21.97|19.87|22.11|20|21.92|19.83|0
1661963400000|2022-08-31 16:30:00|21.95|19.86|21.84|19.76|22.03|19.93|21.75|19.68|0
1661963700000|2022-08-31 16:35:00|21.86|19.78|22.02|19.93|22.16|20.05|21.78|19.71|0
1661964000000|2022-08-31 16:40:00|22.04|19.94|22.27|20.15|22.42|20.29|22.04|19.94|0
1661964300000|2022-08-31 16:45:00|22.25|20.13|22.08|19.98|22.31|20.19|22.02|19.92|0
1661964600000|2022-08-31 16:50:00|22.1|19.99|22.28|20.16|22.37|20.24|22.07|19.97|0
1661964900000|2022-08-31 16:55:00|22.33|20.2|22.19|20.07|22.45|20.31|22.19|20.07|0
1661965200000|2022-08-31 17:00:00|22.2|20.09|22.23|20.11|22.29|20.17|22.11|20|0
1661965500000|2022-08-31 17:05:00|22.26|20.14|22.05|19.95|22.28|20.16|21.97|19.88|0
1661965800000|2022-08-31 17:10:00|22.06|19.96|21.97|19.88|22.06|19.96|21.79|19.71|0
1661966100000|2022-08-31 17:15:00|21.98|19.89|22.36|20.23|22.4|20.26|21.98|19.89|0
1661966400000|2022-08-31 17:20:00|22.35|20.22|22.85|20.68|22.88|20.7|22.2|20.09|0
1661966700000|2022-08-31 17:25:00|22.87|20.69|22.77|20.6|23.04|20.85|22.71|20.55|0
1661967000000|2022-08-31 17:30:00|22.76|20.59|22.79|20.62|22.93|20.75|22.62|20.46|0
1661967300000|2022-08-31 17:35:00|22.77|20.6|23.08|20.89|23.12|20.92|22.72|20.56|0
1661967600000|2022-08-31 17:40:00|23.12|20.91|23.1|20.9|23.34|21.12|23.05|20.86|0
1661967900000|2022-08-31 17:45:00|23.11|20.91|23.26|21.04|23.27|21.06|22.99|20.8|0
1661968200000|2022-08-31 17:50:00|23.27|21.06|22.95|20.77|23.27|21.06|22.92|20.74|0
1661968500000|2022-08-31 17:55:00|22.97|20.78|22.94|20.75|23.06|20.87|22.87|20.7|0
1661968800000|2022-08-31 18:00:00|22.92|20.74|23.09|20.89|23.12|20.92|22.76|20.59|0
1661969100000|2022-08-31 18:05:00|23.12|20.92|22.74|20.58|23.28|21.07|22.65|20.49|0
1661969400000|2022-08-31 18:10:00|22.73|20.56|22.79|20.62|22.92|20.73|22.67|20.51|0
1661969700000|2022-08-31 18:15:00|22.81|20.63|22.95|20.76|22.96|20.77|22.63|20.48|0
1661970000000|2022-08-31 18:20:00|22.91|20.73|23.07|20.87|23.12|20.92|22.87|20.69|0
1661970300000|2022-08-31 18:25:00|23.09|20.89|23.05|20.86|23.09|20.89|22.83|20.66|0
1661970600000|2022-08-31 18:30:00|23.08|20.89|23.39|21.16|23.53|21.29|23.01|20.81|0
1661970900000|2022-08-31 18:35:00|23.43|21.2|23.63|21.38|23.64|21.39|23.4|21.17|0
1661971200000|2022-08-31 18:40:00|23.66|21.41|23.77|21.51|23.84|21.57|23.51|21.27|0
1661971500000|2022-08-31 18:45:00|23.84|21.57|23.61|21.36|23.92|21.64|23.46|21.23|0
1661971800000|2022-08-31 18:50:00|23.66|21.4|23.57|21.33|23.7|21.45|23.51|21.27|0
1661972100000|2022-08-31 18:55:00|23.59|21.34|23.48|21.24|23.78|21.52|23.48|21.24|0
1661972400000|2022-08-31 19:00:00|23.49|21.25|23.14|20.93|23.68|21.43|23.12|20.92|0
1661972700000|2022-08-31 19:05:00|23.15|20.95|23.02|20.83|23.34|21.12|22.84|20.66|0
1661973000000|2022-08-31 19:10:00|23.06|20.86|22.39|20.26|23.07|20.87|22.39|20.26|0
1661973300000|2022-08-31 19:15:00|22.35|20.22|22.27|20.15|22.36|20.23|21.93|19.84|0
1661973600000|2022-08-31 19:20:00|22.31|20.19|22.8|20.63|22.84|20.67|22.31|20.19|0
1661973900000|2022-08-31 19:25:00|22.77|20.6|22.69|20.52|22.86|20.68|22.61|20.45|0
1661974200000|2022-08-31 19:30:00|22.73|20.57|22.29|20.17|23.02|20.82|22.26|20.14|0
1661974500000|2022-08-31 19:35:00|22.31|20.18|21.95|19.86|22.4|20.27|21.93|19.84|0
1661974800000|2022-08-31 19:40:00|21.93|19.84|21.57|19.51|22.15|20.04|21.52|19.47|0
1661975100000|2022-08-31 19:45:00|21.58|19.53|21.7|19.64|21.81|19.73|21.31|19.28|0
1661975400000|2022-08-31 19:50:00|21.79|19.71|22.24|20.12|22.28|20.16|21.73|19.66|0
1661975700000|2022-08-31 19:55:00|22.28|20.16|22.98|20.79|23.04|20.85|22.18|20.06|0
1661976000000|2022-08-31 20:00:00|23.07|20.87|22.98|20.79|23.19|20.98|22.83|20.66|0
1661976300000|2022-08-31 20:05:00|22.96|20.77|22.8|20.63|22.99|20.8|22.78|20.61|0
1661976600000|2022-08-31 20:10:00|22.78|20.61|22.76|20.6|22.81|20.64|22.75|20.58|0
1661976900000|2022-08-31 20:15:00|22.8|20.63|22.75|20.58|22.83|20.65|22.75|20.58|0
1661977200000|2022-08-31 20:20:00|22.74|20.57|22.73|20.57|22.79|20.62|22.72|20.55|0
1661977500000|2022-08-31 20:25:00|22.75|20.58|22.68|20.52|22.81|20.64|22.68|20.52|0
1661977800000|2022-08-31 20:30:00|22.7|20.54|22.66|20.51|22.7|20.54|22.63|20.48|0
1661978100000|2022-08-31 20:35:00|22.65|20.49|22.65|20.49|22.66|20.5|22.65|20.49|0
1661978400000|2022-08-31 20:40:00|22.66|20.5|22.71|20.55|22.71|20.55|22.65|20.49|0
1661978700000|2022-08-31 20:45:00|22.72|20.56|22.74|20.57|22.83|20.66|22.72|20.56|0
1661979000000|2022-08-31 20:50:00|22.75|20.58|22.7|20.54|22.75|20.58|22.69|20.53|0
1661979300000|2022-08-31 20:55:00|22.69|20.53|22.73|20.56|22.74|20.57|22.66|20.51|0
1661979600000|2022-08-31 21:00:00|22.72|20.57|22.71|20.55|22.74|20.58|22.7|20.53|0
1661979900000|2022-08-31 21:05:00|22.75|20.58|22.69|20.53|22.75|20.59|22.69|20.53|0
1661980200000|2022-08-31 21:10:00|22.68|20.52|22.74|20.57|22.74|20.57|22.67|20.51|0
1661980500000|2022-08-31 21:15:00|22.75|20.58|22.78|20.61|22.78|20.61|22.73|20.57|0
1661980800000|2022-08-31 21:20:00|22.79|20.62|22.85|20.67|22.85|20.68|22.79|20.62|0
1661981100000|2022-08-31 21:25:00|22.83|20.68|22.81|20.64|22.84|20.68|22.81|20.64|0
1661981400000|2022-08-31 21:30:00|22.8|20.62|22.82|20.64|22.82|20.64|22.78|20.61|0
1661981700000|2022-08-31 21:35:00|22.81|20.65|22.89|20.71|22.9|20.72|22.81|20.65|0
1661982000000|2022-08-31 21:40:00|22.86|20.69|22.87|20.69|22.87|20.69|22.86|20.68|0
1661982300000|2022-08-31 21:45:00|22.9|20.72|22.91|20.72|22.91|20.73|22.88|20.7|0
1661982600000|2022-08-31 21:50:00|22.9|20.73|22.91|20.73|22.92|20.74|22.9|20.73|0
1661982900000|2022-08-31 21:55:00|22.9|20.72|22.86|20.69|22.92|20.73|22.86|20.68|0
1661983200000|2022-08-31 22:00:00|23.03|20.83|22.74|20.57|23.03|20.83|22.66|20.5|0
1661983500000|2022-08-31 22:05:00|22.73|20.55|22.73|20.56|22.78|20.61|22.7|20.54|0
1661983800000|2022-08-31 22:10:00|22.74|20.58|23.05|20.85|23.05|20.85|22.74|20.58|0
1661984100000|2022-08-31 22:15:00|23.06|20.87|23.2|20.99|23.21|21|22.98|20.79|0
1661984400000|2022-08-31 22:20:00|23.21|21|23.5|21.26|23.5|21.26|23.08|20.88|0
1661984700000|2022-08-31 22:25:00|23.48|21.24|23.54|21.3|23.64|21.39|23.43|21.2|0
1661985000000|2022-08-31 22:30:00|23.53|21.29|23.74|21.48|23.87|21.6|23.5|21.26|0
1661985300000|2022-08-31 22:35:00|23.72|21.46|23.84|21.57|23.84|21.57|23.66|21.4|0
1661985600000|2022-08-31 22:40:00|23.79|21.52|23.79|21.52|23.8|21.54|23.74|21.48|0
1661985900000|2022-08-31 22:45:00|23.77|21.51|23.69|21.43|23.77|21.51|23.67|21.41|0
1661986200000|2022-08-31 22:50:00|23.68|21.41|23.55|21.31|23.7|21.44|23.49|21.25|0
1661986500000|2022-08-31 22:55:00|23.52|21.28|23.54|21.3|23.62|21.37|23.5|21.26|0
1661986800000|2022-08-31 23:00:00|23.57|21.32|23.78|21.51|23.81|21.54|23.55|21.31|0
1661987100000|2022-08-31 23:05:00|23.76|21.5|23.84|21.57|23.91|21.63|23.76|21.5|0
1661987400000|2022-08-31 23:10:00|23.83|21.56|23.91|21.63|23.91|21.63|23.76|21.5|0
1661987700000|2022-08-31 23:15:00|24.14|21.84|24.17|21.87|24.19|21.89|24.11|21.81|0
1661988000000|2022-08-31 23:20:00|24.14|21.84|24.14|21.84|24.17|21.87|24.07|21.78|0
1661988300000|2022-08-31 23:25:00|24.16|21.86|24.49|22.16|24.49|22.16|24.16|21.86|0
1661988600000|2022-08-31 23:30:00|24.47|22.14|24.51|22.17|24.7|22.34|24.47|22.14|0
1661988900000|2022-08-31 23:35:00|24.5|22.16|24.57|22.23|24.57|22.23|24.39|22.06|0
1661989200000|2022-08-31 23:40:00|24.56|22.22|24.45|22.12|24.56|22.22|24.42|22.09|0
1661989500000|2022-08-31 23:45:00|24.44|22.11|24.32|22|24.44|22.11|24.28|21.97|0
1661989800000|2022-08-31 23:50:00|24.3|21.98|24.42|22.1|24.43|22.11|24.22|21.92|0
1661990100000|2022-08-31 23:55:00|24.43|22.09|24.24|21.94|24.45|22.12|24.13|21.83|0
1661990400000|2022-09-01 00:00:00|24.21|21.91|24.16|21.86|24.43|22.1|24.16|21.86|0
1661990700000|2022-09-01 00:05:00|24.14|21.84|24.09|21.8|24.18|21.87|24.04|21.75|0
1661991000000|2022-09-01 00:10:00|24.12|21.83|24.49|22.16|24.49|22.16|24.12|21.83|0
1661991300000|2022-09-01 00:15:00|24.46|22.13|24.44|22.11|24.53|22.19|24.31|21.99|0
1661991600000|2022-09-01 00:20:00|24.43|22.1|24.37|22.05|24.47|22.14|24.3|21.99|0
1661991900000|2022-09-01 00:25:00|24.35|22.04|24.25|21.94|24.39|22.07|24.18|21.88|0
1661992200000|2022-09-01 00:30:00|24.23|21.93|24.44|22.12|24.45|22.12|24.2|21.9|0
1661992500000|2022-09-01 00:35:00|24.45|22.09|24.57|22.23|24.6|22.26|24.33|22.02|0
1661992800000|2022-09-01 00:40:00|24.59|22.25|24.93|22.55|24.95|22.57|24.53|22.19|0
1661993100000|2022-09-01 00:45:00|24.91|22.54|24.8|22.44|25.01|22.63|24.72|22.37|0
1661993400000|2022-09-01 00:50:00|24.81|22.46|24.67|22.32|24.82|22.46|24.58|22.24|0
1661993700000|2022-09-01 00:55:00|24.66|22.31|24.58|22.24|24.72|22.36|24.56|22.22|0
1661994000000|2022-09-01 01:00:00|24.57|22.23|24.32|22|24.58|22.24|24.32|22|0
1661994300000|2022-09-01 01:05:00|24.34|22.01|24.39|22.07|24.43|22.1|24.32|22.01|0
1661994600000|2022-09-01 01:10:00|24.37|22.05|24.46|22.13|24.47|22.14|24.36|22.04|0
1661994900000|2022-09-01 01:15:00|24.44|22.11|24.29|21.97|24.46|22.13|24.19|21.88|0
1661995200000|2022-09-01 01:20:00|24.3|21.99|24.35|22.03|24.49|22.16|24.25|21.94|0
1661995500000|2022-09-01 01:25:00|24.34|22.04|24.35|22.03|24.37|22.05|24.26|21.95|0
1661995800000|2022-09-01 01:30:00|24.32|22|24.47|22.14|24.52|22.18|24.25|21.94|0
1661996100000|2022-09-01 01:35:00|24.48|22.15|24.48|22.15|24.57|22.23|24.41|22.08|0
1661996400000|2022-09-01 01:40:00|24.49|22.16|24.35|22.03|24.64|22.29|24.31|22|0
1661996700000|2022-09-01 01:45:00|24.36|22.04|24.75|22.39|24.78|22.42|24.27|21.96|0
1661997000000|2022-09-01 01:50:00|24.74|22.38|24.64|22.29|24.83|22.47|24.61|22.26|0
1661997300000|2022-09-01 01:55:00|24.65|22.3|24.58|22.24|24.71|22.36|24.56|22.22|0
1661997600000|2022-09-01 02:00:00|24.61|22.26|24.55|22.21|24.64|22.29|24.55|22.21|0
1661997900000|2022-09-01 02:05:00|24.56|22.22|24.64|22.29|24.65|22.31|24.52|22.18|0
1661998200000|2022-09-01 02:10:00|24.65|22.31|24.6|22.26|24.67|22.32|24.52|22.18|0
1661998500000|2022-09-01 02:15:00|24.62|22.27|24.58|22.24|24.62|22.27|24.55|22.21|0
1661998800000|2022-09-01 02:20:00|24.57|22.23|24.48|22.15|24.58|22.24|24.46|22.13|0
1661999100000|2022-09-01 02:25:00|24.46|22.13|24.48|22.15|24.49|22.16|24.33|22.01|0
1661999400000|2022-09-01 02:30:00|24.49|22.16|24.66|22.31|24.69|22.34|24.49|22.16|0
1661999700000|2022-09-01 02:35:00|24.61|22.27|24.69|22.34|24.7|22.34|24.61|22.27|0
1662000000000|2022-09-01 02:40:00|24.68|22.33|24.68|22.33|24.73|22.37|24.63|22.28|0
1662000300000|2022-09-01 02:45:00|24.67|22.32|24.64|22.29|24.69|22.34|24.61|22.26|0
1662000600000|2022-09-01 02:50:00|24.62|22.28|24.67|22.32|24.68|22.33|24.58|22.24|0
1662000900000|2022-09-01 02:55:00|24.68|22.33|24.61|22.27|24.76|22.4|24.61|22.27|0
1662001200000|2022-09-01 03:00:00|24.6|22.26|24.65|22.3|24.65|22.3|24.5|22.17|0
1662001500000|2022-09-01 03:05:00|24.67|22.32|24.67|22.32|24.72|22.37|24.6|22.26|0
1662001800000|2022-09-01 03:10:00|24.68|22.33|24.67|22.32|24.7|22.35|24.63|22.29|0
1662002100000|2022-09-01 03:15:00|24.66|22.31|24.63|22.28|24.68|22.33|24.63|22.28|0
1662002400000|2022-09-01 03:20:00|24.65|22.3|24.63|22.28|24.68|22.33|24.63|22.28|0
1662002700000|2022-09-01 03:25:00|24.65|22.3|24.66|22.31|24.73|22.38|24.65|22.3|0
1662003000000|2022-09-01 03:30:00|24.64|22.3|24.57|22.23|24.71|22.36|24.56|22.22|0
1662003300000|2022-09-01 03:35:00|24.56|22.22|24.71|22.36|24.71|22.36|24.56|22.22|0
1662003600000|2022-09-01 03:40:00|24.69|22.34|25.09|22.7|25.09|22.7|24.64|22.29|0
1662003900000|2022-09-01 03:45:00|25.05|22.67|25.06|22.67|25.12|22.73|24.93|22.56|0
1662004200000|2022-09-01 03:50:00|25.05|22.66|24.99|22.61|25.07|22.68|24.93|22.55|0
1662004500000|2022-09-01 03:55:00|25|22.62|25.03|22.65|25.05|22.66|24.96|22.58|0
1662004800000|2022-09-01 04:00:00|24.99|22.61|24.91|22.53|25.01|22.63|24.87|22.5|0
1662005100000|2022-09-01 04:05:00|24.89|22.52|24.87|22.5|24.89|22.52|24.82|22.46|0
1662005400000|2022-09-01 04:10:00|24.85|22.49|24.96|22.59|25.02|22.64|24.84|22.47|0
1662005700000|2022-09-01 04:15:00|24.95|22.58|24.91|22.54|24.99|22.61|24.88|22.51|0
1662006000000|2022-09-01 04:20:00|24.92|22.55|25.08|22.69|25.11|22.72|24.88|22.51|0
1662006300000|2022-09-01 04:25:00|25.09|22.7|25.02|22.64|25.11|22.72|24.99|22.61|0
1662006600000|2022-09-01 04:30:00|25.01|22.62|24.97|22.59|25.06|22.67|24.94|22.56|0
1662006900000|2022-09-01 04:35:00|24.98|22.6|24.8|22.44|24.99|22.61|24.76|22.4|0
1662007200000|2022-09-01 04:40:00|24.79|22.43|24.86|22.5|24.92|22.54|24.78|22.42|0
1662007500000|2022-09-01 04:45:00|24.85|22.48|24.66|22.31|24.86|22.5|24.62|22.28|0
1662007800000|2022-09-01 04:50:00|24.65|22.3|24.67|22.32|24.7|22.35|24.62|22.28|0
1662008100000|2022-09-01 04:55:00|24.66|22.31|24.65|22.31|24.69|22.34|24.64|22.29|0
1662008400000|2022-09-01 05:00:00|24.67|22.32|24.85|22.48|24.86|22.49|24.67|22.32|0
1662008700000|2022-09-01 05:05:00|24.86|22.49|24.74|22.38|24.86|22.49|24.63|22.29|0
1662009000000|2022-09-01 05:10:00|24.73|22.37|24.73|22.38|24.8|22.43|24.7|22.35|0
1662009300000|2022-09-01 05:15:00|24.72|22.36|24.66|22.32|24.73|22.38|24.63|22.29|0
1662009600000|2022-09-01 05:20:00|24.68|22.33|24.65|22.3|24.75|22.39|24.63|22.28|0
1662009900000|2022-09-01 05:25:00|24.63|22.28|24.54|22.2|24.66|22.31|24.53|22.19|0
1662010200000|2022-09-01 05:30:00|24.52|22.19|24.64|22.3|24.73|22.37|24.52|22.19|0
1662010500000|2022-09-01 05:35:00|24.63|22.28|24.68|22.33|24.8|22.43|24.62|22.27|0
1662010800000|2022-09-01 05:40:00|24.69|22.34|24.58|22.24|24.69|22.34|24.52|22.18|0
1662011100000|2022-09-01 05:45:00|24.57|22.23|24.89|22.52|24.89|22.52|24.52|22.18|0
1662011400000|2022-09-01 05:50:00|24.91|22.54|24.79|22.43|24.98|22.6|24.7|22.35|0
1662011700000|2022-09-01 05:55:00|24.8|22.44|24.82|22.46|24.84|22.47|24.75|22.4|0
1662012000000|2022-09-01 06:00:00|24.85|22.48|25.07|22.68|25.08|22.69|24.68|22.33|0
1662012300000|2022-09-01 06:05:00|25.09|22.7|25.36|22.95|25.52|23.09|25.09|22.7|0
1662012600000|2022-09-01 06:10:00|25.35|22.93|25.41|22.99|25.57|23.14|25.3|22.89|0
1662012900000|2022-09-01 06:15:00|25.45|23.03|25.31|22.9|26.32|23.81|24.4|22.07|0
1662013200000|2022-09-01 06:20:00|25.27|22.86|25.3|22.89|25.3|22.89|25.08|22.69|0
1662013500000|2022-09-01 06:25:00|25.37|22.96|25.08|22.69|25.44|23.02|25.04|22.66|0
1662013800000|2022-09-01 06:30:00|25.04|22.66|24.9|22.53|25.08|22.7|24.9|22.53|0
1662014100000|2022-09-01 06:35:00|24.87|22.5|24.75|22.39|24.94|22.56|24.75|22.39|0
1662014400000|2022-09-01 06:40:00|24.76|22.4|24.61|22.26|24.78|22.42|24.54|22.2|0
1662014700000|2022-09-01 06:45:00|24.59|22.25|24.57|22.23|24.68|22.33|24.44|22.11|0
1662015000000|2022-09-01 06:50:00|24.55|22.22|24.63|22.28|24.72|22.37|24.52|22.19|0
1662015300000|2022-09-01 06:55:00|24.62|22.27|24.66|22.31|24.71|22.35|24.55|22.21|0
1662015600000|2022-09-01 07:00:00|24.69|22.34|24.63|22.28|24.89|22.52|24.54|22.2|0
1662015900000|2022-09-01 07:05:00|24.62|22.27|24.38|22.05|24.74|22.38|24.28|21.97|0
1662016200000|2022-09-01 07:10:00|24.33|22.02|24.3|21.99|24.54|22.2|24.25|21.94|0
1662016500000|2022-09-01 07:15:00|24.34|22.02|24.64|22.29|24.66|22.31|24.15|21.85|0
1662016800000|2022-09-01 07:20:00|24.62|22.27|24.78|22.42|24.79|22.43|24.47|22.14|0
1662017100000|2022-09-01 07:25:00|24.76|22.4|25.06|22.67|25.06|22.67|24.64|22.29|0
1662017400000|2022-09-01 07:30:00|25.07|22.68|25.05|22.66|25.21|22.81|24.96|22.59|0
1662017700000|2022-09-01 07:35:00|25.01|22.63|24.98|22.6|25.05|22.66|24.76|22.4|0
1662018000000|2022-09-01 07:40:00|25|22.61|25.07|22.68|25.26|22.86|24.8|22.44|0
1662018300000|2022-09-01 07:45:00|25.03|22.65|24.74|22.38|25.05|22.66|24.71|22.35|0
1662018600000|2022-09-01 07:50:00|24.76|22.4|24.94|22.57|24.94|22.57|24.74|22.38|0
1662018900000|2022-09-01 07:55:00|24.96|22.56|24.86|22.49|24.99|22.61|24.82|22.46|0
1662019200000|2022-09-01 08:00:00|24.8|22.44|24.77|22.41|25.06|22.68|24.77|22.41|0
1662019500000|2022-09-01 08:05:00|24.79|22.43|24.92|22.55|24.92|22.55|24.63|22.29|0
1662019800000|2022-09-01 08:10:00|24.96|22.58|24.7|22.34|25.04|22.66|24.66|22.31|0
1662020100000|2022-09-01 08:15:00|24.68|22.33|24.94|22.56|24.94|22.56|24.68|22.33|0
1662020400000|2022-09-01 08:20:00|24.9|22.53|25.04|22.65|25.05|22.67|24.83|22.47|0
1662020700000|2022-09-01 08:25:00|25.05|22.67|25.16|22.76|25.16|22.76|25|22.62|0
1662021000000|2022-09-01 08:30:00|25.14|22.75|25.31|22.91|25.34|22.94|25.09|22.7|0
1662021300000|2022-09-01 08:35:00|25.3|22.9|25.14|22.74|25.34|22.94|25.13|22.73|0
1662021600000|2022-09-01 08:40:00|25.13|22.73|25.21|22.81|25.25|22.85|25.05|22.66|0
1662021900000|2022-09-01 08:45:00|25.24|22.84|25.33|22.93|25.39|22.99|25.2|22.8|0
1662022200000|2022-09-01 08:50:00|25.32|22.92|25.43|23.03|25.45|23.05|25.28|22.88|0
1662022500000|2022-09-01 08:55:00|25.42|23.02|25.2|22.8|25.43|23.03|25.18|22.78|0
1662022800000|2022-09-01 09:00:00|25.18|22.78|25|22.62|25.22|22.82|24.94|22.56|0
1662023100000|2022-09-01 09:05:00|25.01|22.61|25.06|22.67|25.09|22.7|24.94|22.56|0
1662023400000|2022-09-01 09:10:00|25.05|22.66|25.22|22.82|25.23|22.83|24.93|22.56|0
1662023700000|2022-09-01 09:15:00|25.21|22.81|25.28|22.88|25.29|22.89|25.09|22.7|0
1662024000000|2022-09-01 09:20:00|25.26|22.86|25.41|23.01|25.44|23.04|25.26|22.86|0
1662024300000|2022-09-01 09:25:00|25.42|23.02|25.17|22.77|25.42|23.02|25.15|22.76|0
1662024600000|2022-09-01 09:30:00|25.16|22.76|25.29|22.89|25.29|22.89|25.04|22.66|0
1662024900000|2022-09-01 09:35:00|25.3|22.9|25.03|22.65|25.32|22.92|25.01|22.63|0
1662025200000|2022-09-01 09:40:00|25.01|22.63|24.86|22.49|25.06|22.68|24.86|22.49|0
1662025500000|2022-09-01 09:45:00|24.87|22.5|24.74|22.39|24.87|22.5|24.7|22.35|0
1662025800000|2022-09-01 09:50:00|24.75|22.38|24.67|22.32|24.78|22.42|24.63|22.28|0
1662026100000|2022-09-01 09:55:00|24.66|22.31|24.83|22.47|24.85|22.48|24.66|22.31|0
1662026400000|2022-09-01 10:00:00|24.85|22.48|24.88|22.51|24.88|22.51|24.78|22.42|0
1662026700000|2022-09-01 10:05:00|24.87|22.5|24.85|22.48|24.92|22.54|24.76|22.4|0
1662027000000|2022-09-01 10:10:00|24.83|22.46|24.86|22.49|24.93|22.56|24.79|22.43|0
1662027300000|2022-09-01 10:15:00|24.85|22.5|25|22.62|25.03|22.65|24.85|22.49|0
1662027600000|2022-09-01 10:20:00|24.96|22.59|25.01|22.63|25.01|22.63|24.79|22.43|0
1662027900000|2022-09-01 10:25:00|25|22.62|24.84|22.47|25.02|22.64|24.77|22.41|0
1662028200000|2022-09-01 10:30:00|24.82|22.46|24.94|22.57|25.03|22.64|24.79|22.43|0
1662028500000|2022-09-01 10:35:00|24.96|22.58|25|22.62|25.06|22.67|24.94|22.57|0
1662028800000|2022-09-01 10:40:00|25.01|22.63|24.97|22.59|25.09|22.7|24.97|22.59|0
1662029100000|2022-09-01 10:45:00|24.98|22.6|24.95|22.57|25.06|22.67|24.9|22.53|0
1662029400000|2022-09-01 10:50:00|24.94|22.56|24.97|22.59|25.07|22.69|24.94|22.56|0
1662029700000|2022-09-01 10:55:00|24.95|22.58|24.83|22.47|25.04|22.65|24.73|22.37|0
1662030000000|2022-09-01 11:00:00|24.78|22.42|24.67|22.32|24.8|22.43|24.66|22.31|0
1662030300000|2022-09-01 11:05:00|24.69|22.34|24.66|22.31|24.78|22.42|24.61|22.27|0
1662030600000|2022-09-01 11:10:00|24.64|22.29|24.45|22.12|24.76|22.4|24.41|22.08|0
1662030900000|2022-09-01 11:15:00|24.43|22.11|24.28|21.97|24.53|22.2|24.26|21.95|0
1662031200000|2022-09-01 11:20:00|24.26|21.95|24.23|21.92|24.36|22.04|24.2|21.89|0
1662031500000|2022-09-01 11:25:00|24.21|21.91|24.31|21.99|24.34|22.03|24.16|21.86|0
1662031800000|2022-09-01 11:30:00|24.33|22.01|23.94|21.66|24.41|22.09|23.92|21.65|0
1662032100000|2022-09-01 11:35:00|23.96|21.68|23.77|21.51|24.59|22.25|23.74|21.48|0
1662032400000|2022-09-01 11:40:00|23.79|21.52|23.47|21.24|23.82|21.55|23.47|21.24|0
1662032700000|2022-09-01 11:45:00|23.46|21.22|23.65|21.4|23.67|21.42|23.36|21.13|0
1662033000000|2022-09-01 11:50:00|23.67|21.42|23.67|21.41|23.82|21.55|23.64|21.39|0
1662033300000|2022-09-01 11:55:00|23.7|21.44|23.77|21.5|23.78|21.52|23.54|21.29|0
1662033600000|2022-09-01 12:00:00|23.75|21.49|23.75|21.49|23.78|21.52|23.55|21.31|0
1662033900000|2022-09-01 12:05:00|23.76|21.5|23.77|21.51|23.78|21.51|23.65|21.39|0
1662034200000|2022-09-01 12:10:00|23.76|21.5|23.94|21.66|23.96|21.68|23.65|21.39|0
1662034500000|2022-09-01 12:15:00|23.97|21.69|24.04|21.75|24.08|21.78|23.93|21.65|0
1662034800000|2022-09-01 12:20:00|24.06|21.77|23.85|21.58|24.07|21.77|23.85|21.58|0
1662035100000|2022-09-01 12:25:00|23.82|21.55|24|21.72|24.14|21.84|23.82|21.55|0
1662035400000|2022-09-01 12:30:00|24.03|21.74|24.47|22.14|24.53|22.19|23.84|21.57|0
1662035700000|2022-09-01 12:35:00|24.46|22.13|24.41|22.08|24.64|22.3|24.34|22.02|0
1662036000000|2022-09-01 12:40:00|24.39|22.07|24.4|22.08|24.51|22.17|24.32|22|0
1662036300000|2022-09-01 12:45:00|24.39|22.06|24.28|21.97|24.44|22.11|24.18|21.88|0
1662036600000|2022-09-01 12:50:00|24.3|21.99|24.4|22.08|24.47|22.14|24.18|21.88|0
1662036900000|2022-09-01 12:55:00|24.42|22.09|24.57|22.23|24.6|22.26|24.35|22.03|0
1662037200000|2022-09-01 13:00:00|24.6|22.26|24.81|22.44|24.81|22.44|24.57|22.23|0
1662037500000|2022-09-01 13:05:00|24.79|22.43|24.5|22.16|24.84|22.48|24.29|21.98|0
1662037800000|2022-09-01 13:10:00|24.51|22.18|24.41|22.09|24.55|22.21|24.33|22.01|0
1662038100000|2022-09-01 13:15:00|24.39|22.07|24.31|21.99|24.5|22.16|24.31|21.99|0
1662038400000|2022-09-01 13:20:00|24.32|22.01|24.31|21.99|24.42|22.09|24.27|21.96|0
1662038700000|2022-09-01 13:25:00|24.37|22.05|24.39|22.07|24.54|22.2|24.34|22.02|0
1662039000000|2022-09-01 13:30:00|24.42|22.1|24.87|22.5|24.87|22.5|24.09|21.79|0
1662039300000|2022-09-01 13:35:00|24.92|22.54|24.61|22.26|24.97|22.59|24.52|22.19|0
1662039600000|2022-09-01 13:40:00|24.62|22.28|24.09|21.79|24.62|22.28|23.9|21.63|0
1662039900000|2022-09-01 13:45:00|24.12|21.82|24.29|21.97|24.44|22.11|23.88|21.61|0
1662040200000|2022-09-01 13:50:00|24.32|22|24.17|21.87|24.52|22.19|24.15|21.85|0
1662040500000|2022-09-01 13:55:00|24.22|21.91|24.22|21.92|24.73|22.37|24.07|21.78|0
1662040800000|2022-09-01 14:00:00|24.13|21.83|25.14|22.75|25.19|22.8|23.89|21.61|0
1662041100000|2022-09-01 14:05:00|25.16|22.76|24.71|22.35|25.21|22.81|24.04|21.75|0
1662041400000|2022-09-01 14:10:00|24.69|22.34|25.1|22.71|25.19|22.79|24.69|22.34|0
1662041700000|2022-09-01 14:15:00|25.18|22.78|25.16|22.76|25.39|22.99|25.09|22.7|0
1662042000000|2022-09-01 14:20:00|25.17|22.78|24.38|22.05|25.24|22.84|24.36|22.04|0
1662042300000|2022-09-01 14:25:00|24.34|22.02|24|21.72|24.39|22.07|23.92|21.64|0
1662042600000|2022-09-01 14:30:00|23.97|21.68|24.42|22.1|24.44|22.11|23.97|21.68|0
1662042900000|2022-09-01 14:35:00|24.47|22.14|25.08|22.69|25.11|22.72|24.24|21.93|0
1662043200000|2022-09-01 14:40:00|25.1|22.71|25.35|22.95|25.47|23.07|24.87|22.5|0
1662043500000|2022-09-01 14:45:00|25.38|22.98|25.6|23.2|25.67|23.27|25.37|22.97|0
1662043800000|2022-09-01 14:50:00|25.64|23.24|25.5|23.1|25.64|23.24|25.14|22.75|0
1662044100000|2022-09-01 14:55:00|25.45|23.05|25.52|23.12|25.58|23.18|25.28|22.88|0
1662044400000|2022-09-01 15:00:00|25.55|23.15|25.63|23.23|25.74|23.34|25.35|22.95|0
1662044700000|2022-09-01 15:05:00|25.62|23.22|24.88|22.51|25.62|23.22|24.67|22.32|0
1662045000000|2022-09-01 15:10:00|24.84|22.48|24.56|22.22|24.84|22.48|24.48|22.15|0
1662045300000|2022-09-01 15:15:00|24.6|22.26|24.6|22.25|24.74|22.38|24.38|22.05|0
1662045600000|2022-09-01 15:20:00|24.58|22.24|25.49|23.09|25.74|23.34|24.58|22.24|0
1662045900000|2022-09-01 15:25:00|25.5|23.1|25.72|23.32|25.86|23.46|25.35|22.95|0
1662046200000|2022-09-01 15:30:00|25.7|23.3|25.01|22.63|25.75|23.35|24.99|22.61|0
1662046500000|2022-09-01 15:35:00|24.97|22.59|25.06|22.67|25.11|22.72|24.54|22.2|0
1662046800000|2022-09-01 15:40:00|25.09|22.7|25.6|23.2|25.6|23.2|25.01|22.62|0
1662047100000|2022-09-01 15:45:00|25.61|23.21|26.43|24.03|26.67|24.27|25.5|23.1|0
1662047400000|2022-09-01 15:50:00|26.41|24.01|26.6|24.2|26.77|24.37|26.36|23.96|0
1662047700000|2022-09-01 15:55:00|26.55|24.15|26.51|24.11|26.86|24.46|26.51|24.11|0
1662048000000|2022-09-01 16:00:00|26.53|24.13|26.1|23.7|26.53|24.13|26.1|23.7|0
1662048300000|2022-09-01 16:05:00|26.17|23.77|25.98|23.58|26.44|24.04|25.91|23.51|0
1662048600000|2022-09-01 16:10:00|26.01|23.61|26.01|23.61|26.25|23.85|25.99|23.59|0
1662048900000|2022-09-01 16:15:00|25.96|23.56|25.96|23.56|26.08|23.68|25.74|23.34|0
1662049200000|2022-09-01 16:20:00|25.94|23.54|26.16|23.76|26.25|23.85|25.92|23.52|0
1662049500000|2022-09-01 16:25:00|26.14|23.74|26.09|23.69|26.33|23.93|25.85|23.45|0
1662049800000|2022-09-01 16:30:00|26.11|23.71|26.06|23.66|26.31|23.91|26.06|23.66|0
1662050100000|2022-09-01 16:35:00|26.04|23.64|26.57|24.17|26.62|24.22|26.04|23.64|0
1662050400000|2022-09-01 16:40:00|26.6|24.2|26.43|24.03|26.69|24.29|26.43|24.03|0
1662050700000|2022-09-01 16:45:00|26.45|24.05|26.46|24.06|26.7|24.3|26.36|23.96|0
1662051000000|2022-09-01 16:50:00|26.44|24.04|26.88|24.48|26.91|24.51|26.43|24.03|0
1662051300000|2022-09-01 16:55:00|26.84|24.44|26.79|24.39|27.09|24.69|26.72|24.32|0
1662051600000|2022-09-01 17:00:00|26.77|24.37|26.58|24.18|26.94|24.54|26.44|24.04|0
1662051900000|2022-09-01 17:05:00|26.56|24.16|26.15|23.75|26.58|24.18|26.15|23.75|0
1662052200000|2022-09-01 17:10:00|26.13|23.73|25.89|23.49|26.33|23.93|25.86|23.46|0
1662052500000|2022-09-01 17:15:00|25.84|23.44|25.92|23.52|25.97|23.57|25.79|23.39|0
1662052800000|2022-09-01 17:20:00|25.9|23.5|25.48|23.08|25.9|23.5|25.47|23.07|0
1662053100000|2022-09-01 17:25:00|25.52|23.12|25.23|22.83|25.62|23.22|25.18|22.79|0
1662053400000|2022-09-01 17:30:00|25.25|22.85|25.07|22.68|25.92|23.52|25.07|22.68|0
1662053700000|2022-09-01 17:35:00|25.09|22.7|25.29|22.89|25.41|23.01|25.02|22.64|0
1662054000000|2022-09-01 17:40:00|25.26|22.86|25.41|23.01|25.47|23.07|25.24|22.84|0
1662054300000|2022-09-01 17:45:00|25.47|23.07|25.64|23.24|25.77|23.37|25.45|23.05|0
1662054600000|2022-09-01 17:50:00|25.62|23.22|25.62|23.22|25.74|23.34|25.52|23.12|0
1662054900000|2022-09-01 17:55:00|25.67|23.27|25.6|23.2|25.72|23.32|25.48|23.08|0
1662055200000|2022-09-01 18:00:00|25.52|23.12|25.28|22.88|25.8|23.4|25.28|22.88|0
1662055500000|2022-09-01 18:05:00|25.23|22.83|24.5|22.16|25.58|23.18|24.5|22.16|0
1662055800000|2022-09-01 18:10:00|24.51|22.17|24.35|22.03|24.73|22.37|24.3|21.99|0
1662056100000|2022-09-01 18:15:00|24.37|22.05|24.16|21.86|24.39|22.06|24.15|21.85|0
1662056400000|2022-09-01 18:20:00|24.15|21.85|23.5|21.26|24.16|21.86|23.4|21.17|0
1662056700000|2022-09-01 18:25:00|23.48|21.24|23.28|21.06|23.5|21.26|23.12|20.92|0
1662057000000|2022-09-01 18:30:00|23.27|21.05|23.05|20.85|23.27|21.05|22.96|20.77|0
1662057300000|2022-09-01 18:35:00|23.04|20.84|23.21|21|23.39|21.17|22.75|20.58|0
1662057600000|2022-09-01 18:40:00|23.25|21.03|23.44|21.21|23.47|21.24|23.05|20.86|0
1662057900000|2022-09-01 18:45:00|23.42|21.19|23.59|21.34|23.69|21.43|23.15|20.94|0
1662058200000|2022-09-01 18:50:00|23.57|21.33|23.06|20.87|23.65|21.4|23.03|20.84|0
1662058500000|2022-09-01 18:55:00|23.1|20.9|23.21|21|23.39|21.16|22.93|20.75|0
1662058800000|2022-09-01 19:00:00|23.26|21.04|23.22|21.01|23.35|21.13|22.84|20.66|0
1662059100000|2022-09-01 19:05:00|23.2|20.99|22.61|20.46|23.21|21|22.53|20.39|0
1662059400000|2022-09-01 19:10:00|22.62|20.49|22.28|20.16|22.87|20.69|22.14|20.03|0
1662059700000|2022-09-01 19:15:00|22.29|20.17|23.02|20.83|23.17|20.96|22.25|20.13|0
1662060000000|2022-09-01 19:20:00|23.01|20.82|23.01|20.81|23.25|21.04|22.8|20.63|0
1662060300000|2022-09-01 19:25:00|22.99|20.8|23.34|21.12|23.38|21.15|22.99|20.8|0
1662060600000|2022-09-01 19:30:00|23.43|21.2|23.47|21.24|23.61|21.36|23.25|21.03|0
1662060900000|2022-09-01 19:35:00|23.49|21.25|23.19|20.99|23.54|21.3|23.02|20.83|0
1662061200000|2022-09-01 19:40:00|23.21|21|23.03|20.84|23.36|21.13|23|20.81|0
1662061500000|2022-09-01 19:45:00|23.06|20.87|23.29|21.07|23.36|21.13|22.87|20.69|0
1662061800000|2022-09-01 19:50:00|23.18|20.97|22.47|20.33|23.18|20.97|22.47|20.33|0
1662062100000|2022-09-01 19:55:00|22.45|20.32|21.83|19.75|22.45|20.32|21.6|19.54|0
1662062400000|2022-09-01 20:00:00|21.85|19.77|21.91|19.82|21.98|19.89|21.85|19.77|0
1662062700000|2022-09-01 20:05:00|21.89|19.81|21.83|19.75|21.92|19.83|21.8|19.72|0
1662063000000|2022-09-01 20:10:00|21.84|19.76|21.73|19.66|22.14|20.03|21.55|19.5|0
1662063300000|2022-09-01 20:15:00|21.58|19.52|21.39|19.36|21.59|19.54|21.38|19.34|0
1662063600000|2022-09-01 20:20:00|21.41|19.37|21.32|19.29|21.44|19.4|21.3|19.27|0
1662063900000|2022-09-01 20:25:00|21.33|19.3|21.28|19.26|21.37|19.34|21.25|19.23|0
1662064200000|2022-09-01 20:30:00|21.27|19.24|21.31|19.28|21.37|19.34|21.27|19.24|0
1662064500000|2022-09-01 20:35:00|21.33|19.3|21.36|19.32|21.39|19.35|21.31|19.28|0
1662064800000|2022-09-01 20:40:00|21.37|19.34|21.32|19.29|21.37|19.34|21.3|19.27|0
1662065100000|2022-09-01 20:45:00|21.34|19.31|21.28|19.25|21.35|19.32|21.25|19.22|0
1662065400000|2022-09-01 20:50:00|21.26|19.24|21.14|19.13|21.26|19.24|21.14|19.13|0
1662065700000|2022-09-01 20:55:00|21.16|19.14|21.25|19.23|21.28|19.25|21.16|19.14|0
1662066000000|2022-09-01 21:00:00|21.24|19.22|21.26|19.24|21.27|19.25|21.24|19.22|0
1662066300000|2022-09-01 21:05:00|21.25|19.23|21.22|19.2|21.25|19.24|21.21|19.19|0
1662066600000|2022-09-01 21:10:00|21.21|19.19|21.23|19.2|21.24|19.21|21.19|19.17|0
1662066900000|2022-09-01 21:15:00|21.22|19.19|21.2|19.19|21.23|19.19|21.2|19.19|0
1662067200000|2022-09-01 21:20:00|21.21|19.18|21.18|19.17|21.21|19.19|21.18|19.17|0
1662067500000|2022-09-01 21:25:00|21.2|19.16|21.19|19.17|21.21|19.19|21.19|19.16|0
1662067800000|2022-09-01 21:30:00|21.2|19.18|21.21|19.19|21.23|19.21|21.19|19.17|0
1662068100000|2022-09-01 21:35:00|21.2|19.18|21.21|19.19|21.21|19.19|21.2|19.18|0
1662068400000|2022-09-01 21:40:00|21.2|19.18|21.2|19.18|21.22|19.2|21.19|19.17|0
1662068700000|2022-09-01 21:45:00|21.19||21.19||21.2||21.19||0
1662069000000|2022-09-01 21:50:00|21.2|19.17|21.18|19.16|21.2|19.18|21.18|19.16|0
1662069300000|2022-09-01 21:55:00|21.19|19.18|21.21|19.19|21.24|19.21|21.18|19.17|0
1662069600000|2022-09-01 22:00:00|21.23|19.21|20.98|18.99|21.23|19.21|20.94|18.95|0
1662069900000|2022-09-01 22:05:00|20.97|18.97|20.91|18.92|21.01|19.01|20.88|18.89|0
1662070200000|2022-09-01 22:10:00|20.92|18.93|20.94|18.94|20.94|18.94|20.85|18.86|0
1662070500000|2022-09-01 22:15:00|20.95|18.96|21.12|19.1|21.15|19.14|20.95|18.96|0
1662070800000|2022-09-01 22:20:00|21.15|19.11|21.07|19.06|21.19|19.17|21.07|19.06|0
1662071100000|2022-09-01 22:25:00|21.05|19.05|21.04|19.03|21.08|19.07|21.02|19.02|0
1662071400000|2022-09-01 22:30:00|21.05|19.05|21.23|19.21|21.23|19.21|21.05|19.05|0
1662071700000|2022-09-01 22:35:00|21.22|19.2|21.24|19.22|21.29|19.26|21.22|19.2|0
1662072000000|2022-09-01 22:40:00|21.23|19.21|21.29|19.26|21.41|19.37|21.23|19.21|0
1662072300000|2022-09-01 22:45:00|21.27|19.25|21.21|19.19|21.32|19.29|21.2|19.18|0
1662072600000|2022-09-01 22:50:00|21.23|19.2|21.24|19.22|21.26|19.23|21.2|19.18|0
1662072900000|2022-09-01 22:55:00|21.22|19.2|21.25|19.23|21.25|19.23|21.21|19.19|0
1662073200000|2022-09-01 23:00:00|21.24|19.22|21.33|19.3|21.36|19.32|21.23|19.21|0
1662073500000|2022-09-01 23:05:00|21.32|19.29|21.31|19.28|21.36|19.32|21.27|19.24|0
1662073800000|2022-09-01 23:10:00|21.3|19.27|21.31|19.28|21.31|19.28|21.26|19.24|0
1662074100000|2022-09-01 23:15:00|21.34|19.31|21.34|19.31|21.37|19.33|21.26|19.24|0
1662074400000|2022-09-01 23:20:00|21.33|19.3|21.29|19.26|21.35|19.32|21.28|19.26|0
1662074700000|2022-09-01 23:25:00|21.28|19.25|21.24|19.22|21.32|19.29|21.24|19.22|0
1662075000000|2022-09-01 23:30:00|21.26|19.23|21.39|19.36|21.43|19.38|21.23|19.21|0
1662075300000|2022-09-01 23:35:00|21.4|19.34|21.25|19.23|21.4|19.34|21.21|19.19|0
1662075600000|2022-09-01 23:40:00|21.26|19.22|21.1|19.09|21.29|19.26|21.09|19.08|0
1662075900000|2022-09-01 23:45:00|21.12|19.11|21.19|19.17|21.22|19.2|21.1|19.09|0
1662076200000|2022-09-01 23:50:00|21.21|19.19|21.13|19.12|21.27|19.24|21.1|19.09|0
1662076500000|2022-09-01 23:55:00|21.15|19.13|21.11|19.1|21.16|19.15|21.09|19.08|0
1662076800000|2022-09-02 00:00:00|21.1|19.09|21.23|19.21|21.31|19.28|21.1|19.09|0
1662077100000|2022-09-02 00:05:00|21.25|19.23|21.08|19.07|21.32|19.29|21.08|19.07|0
1662077400000|2022-09-02 00:10:00|21.11|19.1|21.19|19.17|21.19|19.17|21.07|19.06|0
1662077700000|2022-09-02 00:15:00|21.21|19.19|21.57|19.52|21.57|19.52|21.21|19.19|0
1662078000000|2022-09-02 00:20:00|21.58|19.55|21.55|19.49|21.65|19.59|21.47|19.43|0
1662078300000|2022-09-02 00:25:00|21.56|19.5|21.41|19.37|21.56|19.51|21.38|19.34|0
1662078600000|2022-09-02 00:30:00|21.4|19.36|21.56|19.51|21.56|19.51|21.38|19.34|0
1662078900000|2022-09-02 00:35:00|21.54|19.49|21.59|19.53|21.59|19.53|21.5|19.45|0
1662079200000|2022-09-02 00:40:00|21.57|19.52|21.43|19.39|21.57|19.52|21.4|19.37|0
1662079500000|2022-09-02 00:45:00|21.42|19.38|21.56|19.51|21.58|19.53|21.42|19.38|0
1662079800000|2022-09-02 00:50:00|21.54|19.49|21.48|19.43|21.63|19.57|21.45|19.4|0
1662080100000|2022-09-02 00:55:00|21.49|19.44|21.49|19.44|21.54|19.49|21.41|19.38|0
1662080400000|2022-09-02 01:00:00|21.52|19.47|21.44|19.39|21.53|19.48|21.38|19.35|0
1662080700000|2022-09-02 01:05:00|21.43|19.38|21.49|19.44|21.5|19.45|21.38|19.35|0
1662081000000|2022-09-02 01:10:00|21.47|19.43|21.57|19.52|21.59|19.54|21.41|19.37|0
1662081300000|2022-09-02 01:15:00|21.56|19.51|21.5|19.45|21.59|19.54|21.41|19.37|0
1662081600000|2022-09-02 01:20:00|21.48|19.44|21.57|19.52|21.59|19.53|21.45|19.41|0
1662081900000|2022-09-02 01:25:00|21.59|19.53|21.54|19.49|21.62|19.56|21.53|19.48|0
1662082200000|2022-09-02 01:30:00|21.53|19.48|21.62|19.56|21.66|19.6|21.51|19.46|0
1662082500000|2022-09-02 01:35:00|21.61|19.55|21.57|19.51|21.71|19.64|21.49|19.45|0
1662082800000|2022-09-02 01:40:00|21.58|19.53|21.6|19.54|21.6|19.54|21.43|19.39|0
1662083100000|2022-09-02 01:45:00|21.58|19.53|21.67|19.61|21.69|19.62|21.54|19.49|0
1662083400000|2022-09-02 01:50:00|21.69|19.62|21.56|19.51|21.69|19.62|21.55|19.5|0
1662083700000|2022-09-02 01:55:00|21.55|19.5|21.52|19.47|21.58|19.52|21.52|19.47|0
1662084000000|2022-09-02 02:00:00|21.53|19.48|21.61|19.55|21.64|19.58|21.53|19.48|0
1662084300000|2022-09-02 02:05:00|21.59|19.54|21.68|19.62|21.68|19.62|21.59|19.54|0
1662084600000|2022-09-02 02:10:00|21.67|19.6|21.77|19.7|21.77|19.7|21.65|19.59|0
1662084900000|2022-09-02 02:15:00|21.76|19.69|21.8|19.73|21.85|19.77|21.74|19.67|0
1662085200000|2022-09-02 02:20:00|21.82|19.74|21.83|19.75|21.89|19.81|21.79|19.71|0
1662085500000|2022-09-02 02:25:00|21.85|19.77|21.88|19.79|21.94|19.85|21.83|19.75|0
1662085800000|2022-09-02 02:30:00|21.89|19.81|21.77|19.69|21.89|19.81|21.75|19.68|0
1662086100000|2022-09-02 02:35:00|21.78|19.7|21.78|19.71|21.81|19.74|21.77|19.69|0
1662086400000|2022-09-02 02:40:00|21.77|19.69|21.79|19.72|21.83|19.75|21.77|19.69|0
1662086700000|2022-09-02 02:45:00|21.78|19.7|21.67|19.61|21.79|19.72|21.67|19.61|0
1662087000000|2022-09-02 02:50:00|21.65|19.59|21.65|19.59|21.72|19.65|21.65|19.59|0
1662087300000|2022-09-02 02:55:00|21.67|19.6|21.67|19.6|21.7|19.63|21.64|19.58|0
1662087600000|2022-09-02 03:00:00|21.68|19.62|21.59|19.53|21.7|19.63|21.53|19.48|0
1662087900000|2022-09-02 03:05:00|21.57|19.52|21.47|19.42|21.57|19.52|21.47|19.42|0
1662088200000|2022-09-02 03:10:00|21.45|19.41|21.45|19.41|21.56|19.5|21.45|19.41|0
1662088500000|2022-09-02 03:15:00|21.43|19.39|21.52|19.47|21.52|19.47|21.42|19.38|0
1662088800000|2022-09-02 03:20:00|21.51|19.46|21.52|19.47|21.58|19.53|21.48|19.43|0
1662089100000|2022-09-02 03:25:00|21.51|19.46|21.55|19.5|21.6|19.54|21.51|19.46|0
1662089400000|2022-09-02 03:30:00|21.57|19.51|21.52|19.47|21.57|19.51|21.47|19.43|0
1662089700000|2022-09-02 03:35:00|21.53|19.48|21.51|19.46|21.53|19.48|21.47|19.43|0
1662090000000|2022-09-02 03:40:00|21.5|19.45|21.52|19.47|21.55|19.5|21.45|19.41|0
1662090300000|2022-09-02 03:45:00|21.5|19.45|21.51|19.46|21.51|19.47|21.47|19.42|0
1662090600000|2022-09-02 03:50:00|21.5|19.45|21.48|19.44|21.54|19.49|21.48|19.44|0
1662090900000|2022-09-02 03:55:00|21.5|19.45|21.51|19.46|21.53|19.48|21.47|19.42|0
1662091200000|2022-09-02 04:00:00|21.5|19.45|21.45|19.41|21.51|19.46|21.43|19.39|0
1662091500000|2022-09-02 04:05:00|21.46|19.42|21.48|19.43|21.49|19.45|21.45|19.41|0
1662091800000|2022-09-02 04:10:00|21.47|19.42|21.47|19.42|21.51|19.46|21.45|19.4|0
1662092100000|2022-09-02 04:15:00|21.46|19.41|21.22|19.2|21.46|19.42|21.22|19.2|0
1662092400000|2022-09-02 04:20:00|21.23|19.21|21.22|19.19|21.28|19.25|21.19|19.17|0
1662092700000|2022-09-02 04:25:00|21.23|19.21|21.18|19.17|21.25|19.22|21.17|19.15|0
1662093000000|2022-09-02 04:30:00|21.17|19.16|21.21|19.19|21.24|19.22|21.17|19.15|0
1662093300000|2022-09-02 04:35:00|21.2|19.18|21.23|19.2|21.23|19.2|21.15|19.14|0
1662093600000|2022-09-02 04:40:00|21.22|19.21|21.3|19.27|21.32|19.29|21.22|19.2|0
1662093900000|2022-09-02 04:45:00|21.31|19.28|21.37|19.34|21.39|19.35|21.31|19.28|0
1662094200000|2022-09-02 04:50:00|21.36|19.33|21.3|19.27|21.43|19.39|21.3|19.27|0
1662094500000|2022-09-02 04:55:00|21.28|19.25|21.17|19.16|21.3|19.27|21.17|19.16|0
1662094800000|2022-09-02 05:00:00|21.16|19.14|21.19|19.17|21.25|19.23|21.13|19.12|0
1662095100000|2022-09-02 05:05:00|21.2|19.18|21.32|19.29|21.32|19.29|21.2|19.18|0
1662095400000|2022-09-02 05:10:00|21.31|19.28|21.27|19.24|21.35|19.32|21.27|19.24|0
1662095700000|2022-09-02 05:15:00|21.28|19.25|21.39|19.36|21.42|19.38|21.25|19.22|0
1662096000000|2022-09-02 05:20:00|21.38|19.35|21.47|19.42|21.47|19.42|21.36|19.33|0
1662096300000|2022-09-02 05:25:00|21.48|19.44|21.51|19.46|21.54|19.49|21.46|19.42|0
1662096600000|2022-09-02 05:30:00|21.54|19.49|21.58|19.53|21.59|19.53|21.51|19.46|0
1662096900000|2022-09-02 05:35:00|21.59|19.55|21.72|19.65|21.73|19.66|21.59|19.55|0
1662097200000|2022-09-02 05:40:00|21.71|19.66|21.74|19.67|21.74|19.67|21.68|19.61|0
1662097500000|2022-09-02 05:45:00|21.75|19.68|21.75|19.68|21.82|19.74|21.73|19.66|0
1662097800000|2022-09-02 05:50:00|21.77|19.69|21.64|19.58|21.77|19.69|21.61|19.55|0
1662098100000|2022-09-02 05:55:00|21.66|19.6|21.69|19.62|21.83|19.75|21.64|19.58|0
1662098400000|2022-09-02 06:00:00|21.7|19.64|21.95|19.86|22.03|19.93|21.69|19.62|0
1662098700000|2022-09-02 06:05:00|21.93|19.84|21.89|19.8|22.04|19.94|21.81|19.73|0
1662099000000|2022-09-02 06:10:00|21.9|19.82|21.74|19.67|21.9|19.82|21.73|19.66|0
1662099300000|2022-09-02 06:15:00|21.75|19.68|21.74|19.67|21.87|19.79|21.7|19.63|0
1662099600000|2022-09-02 06:20:00|21.76|19.69|21.57|19.52|21.76|19.69|21.57|19.52|0
1662099900000|2022-09-02 06:25:00|21.59|19.53|21.43|19.39|21.59|19.53|21.43|19.39|0
1662100200000|2022-09-02 06:30:00|21.45|19.41|21.27|19.24|21.48|19.43|21.27|19.24|0
1662100500000|2022-09-02 06:35:00|21.25|19.23|21.17|19.15|21.28|19.25|21.14|19.13|0
1662100800000|2022-09-02 06:40:00|21.19|19.16|21.2|19.18|21.31|19.28|21.19|19.16|0
1662101100000|2022-09-02 06:45:00|21.22|19.2|21.1|19.09|21.22|19.2|21.08|19.07|0
1662101400000|2022-09-02 06:50:00|21.11|19.1|21|19|21.14|19.13|21|19|0
1662101700000|2022-09-02 06:55:00|20.99|18.99|21|19|21.12|19.11|20.99|18.99|0
1662102000000|2022-09-02 07:00:00|21.02|19.02|21.42|19.38|21.45|19.4|21|19|0
1662102300000|2022-09-02 07:05:00|21.39|19.36|21.61|19.55|21.61|19.55|21.27|19.25|0
1662102600000|2022-09-02 07:10:00|21.58|19.53|21.62|19.56|21.62|19.56|21.38|19.34|0
1662102900000|2022-09-02 07:15:00|21.6|19.55|21.8|19.73|21.86|19.78|21.57|19.52|0
1662103200000|2022-09-02 07:20:00|21.83|19.75|21.65|19.58|21.83|19.75|21.54|19.49|0
1662103500000|2022-09-02 07:25:00|21.62|19.56|21.48|19.43|21.68|19.61|21.48|19.43|0
1662103800000|2022-09-02 07:30:00|21.47|19.42|21.67|19.6|21.67|19.6|21.38|19.34|0
1662104100000|2022-09-02 07:35:00|21.74|19.67|21.67|19.61|21.78|19.71|21.64|19.58|0
1662104400000|2022-09-02 07:40:00|21.66|19.59|21.56|19.51|21.69|19.62|21.52|19.47|0
1662104700000|2022-09-02 07:45:00|21.53|19.48|21.59|19.54|21.73|19.66|21.5|19.45|0
1662105000000|2022-09-02 07:50:00|21.56|19.51|21.58|19.52|21.65|19.59|21.52|19.47|0
1662105300000|2022-09-02 07:55:00|21.56|19.51|21.65|19.59|21.68|19.62|21.51|19.47|0
1662105600000|2022-09-02 08:00:00|21.67|19.6|21.34|19.31|21.67|19.61|21.33|19.3|0
1662105900000|2022-09-02 08:05:00|21.36|19.33|21.25|19.23|21.41|19.37|21.24|19.21|0
1662106200000|2022-09-02 08:10:00|21.24|19.21|21.28|19.25|21.31|19.28|21.21|19.19|0
1662106500000|2022-09-02 08:15:00|21.27|19.24|21.19|19.17|21.31|19.28|21.11|19.1|0
1662106800000|2022-09-02 08:20:00|21.17|19.16|21.2|19.18|21.2|19.18|20.99|18.99|0
1662107100000|2022-09-02 08:25:00|21.19|19.17|21.08|19.07|21.2|19.18|21.04|19.03|0
1662107400000|2022-09-02 08:30:00|21.07|19.06|21.14|19.13|21.19|19.17|20.98|18.98|0
1662107700000|2022-09-02 08:35:00|21.13|19.12|20.99|18.99|21.15|19.14|20.97|18.98|0
1662108000000|2022-09-02 08:40:00|21|19|20.99|18.99|21.02|19.02|20.94|18.95|0
1662108300000|2022-09-02 08:45:00|20.97|18.97|20.9|18.91|21.09|19.08|20.9|18.91|0
1662108600000|2022-09-02 08:50:00|20.88|18.89|20.91|18.92|20.93|18.93|20.82|18.84|0
1662108900000|2022-09-02 08:55:00|20.92|18.93|20.89|18.9|21.04|19.04|20.88|18.89|0
1662109200000|2022-09-02 09:00:00|20.92|18.93|21.09|19.08|21.09|19.08|20.92|18.93|0
1662109500000|2022-09-02 09:05:00|21.1|19.09|21.11|19.1|21.13|19.12|21.01|19.01|0
1662109800000|2022-09-02 09:10:00|21.09|19.08|21.08|19.07|21.11|19.1|20.99|18.99|0
1662110100000|2022-09-02 09:15:00|21.07|19.06|21.13|19.11|21.13|19.11|21.05|19.05|0
1662110400000|2022-09-02 09:20:00|21.11|19.1|21.21|19.19|21.21|19.19|21.11|19.1|0
1662110700000|2022-09-02 09:25:00|21.18|19.17|21.09|19.08|21.18|19.17|21.03|19.03|0
1662111000000|2022-09-02 09:30:00|21.08|19.07|21.23|19.2|21.24|19.22|21.05|19.04|0
1662111300000|2022-09-02 09:35:00|21.24|19.22|21.22|19.2|21.29|19.26|21.21|19.19|0
1662111600000|2022-09-02 09:40:00|21.21|19.19|21.27|19.24|21.27|19.24|21.15|19.13|0
1662111900000|2022-09-02 09:45:00|21.25|19.23|21.2|19.18|21.27|19.24|21.12|19.11|0
1662112200000|2022-09-02 09:50:00|21.19|19.17|21.07|19.06|21.19|19.17|21.06|19.05|0
1662112500000|2022-09-02 09:55:00|21.09|19.08|21.01|19.01|21.11|19.1|21.01|19.01|0
1662112800000|2022-09-02 10:00:00|21.02|19.02|20.96|18.97|21.04|19.03|20.93|18.94|0
1662113100000|2022-09-02 10:05:00|20.95|18.95|21.17|19.15|21.19|19.18|20.95|18.95|0
1662113400000|2022-09-02 10:10:00|21.19|19.17|21.14|19.13|21.25|19.22|21.09|19.09|0
1662113700000|2022-09-02 10:15:00|21.15|19.14|21.27|19.24|21.27|19.24|21.12|19.11|0
1662114000000|2022-09-02 10:20:00|21.26|19.23|21.38|19.34|21.39|19.36|21.23|19.21|0
1662114300000|2022-09-02 10:25:00|21.36|19.33|21.47|19.42|21.47|19.42|21.35|19.31|0
1662114600000|2022-09-02 10:30:00|21.48|19.44|21.56|19.5|21.67|19.6|21.47|19.42|0
1662114900000|2022-09-02 10:35:00|21.57|19.51|21.42|19.38|21.58|19.53|21.42|19.38|0
1662115200000|2022-09-02 10:40:00|21.4|19.36|21.45|19.4|21.46|19.42|21.31|19.28|0
1662115500000|2022-09-02 10:45:00|21.44|19.42|21.42|19.38|21.58|19.53|21.4|19.36|0
1662115800000|2022-09-02 10:50:00|21.44|19.4|21.43|19.39|21.54|19.49|21.38|19.35|0
1662116100000|2022-09-02 10:55:00|21.41|19.37|21.31|19.28|21.45|19.41|21.27|19.24|0
1662116400000|2022-09-02 11:00:00|21.3|19.27|21.37|19.33|21.38|19.34|21.2|19.18|0
1662116700000|2022-09-02 11:05:00|21.38|19.34|21.36|19.33|21.47|19.43|21.27|19.25|0
1662117000000|2022-09-02 11:10:00|21.35|19.32|21.51|19.47|21.62|19.56|21.32|19.29|0
1662117300000|2022-09-02 11:15:00|21.5|19.45|21.41|19.37|21.5|19.45|21.36|19.33|0
1662117600000|2022-09-02 11:20:00|21.42|19.38|21.6|19.55|21.6|19.55|21.42|19.38|0
1662117900000|2022-09-02 11:25:00|21.59|19.53|21.54|19.49|21.6|19.55|21.43|19.39|0
1662118200000|2022-09-02 11:30:00|21.48|19.43|21.44|19.4|21.57|19.52|21.43|19.39|0
1662118500000|2022-09-02 11:35:00|21.45|19.38|21.19|19.17|21.46|19.42|21.19|19.17|0
1662118800000|2022-09-02 11:40:00|21.2|19.18|21.13|19.11|21.23|19.21|21.08|19.07|0
1662119100000|2022-09-02 11:45:00|21.12|19.13|21.02|19.02|21.22|19.2|21.02|19.02|0
1662119400000|2022-09-02 11:50:00|21.08|19.07|21.06|19.06|21.09|19.09|20.99|18.99|0
1662119700000|2022-09-02 11:55:00|21.05|19.04|21.12|19.11|21.17|19.15|21.05|19.04|0
1662120000000|2022-09-02 12:00:00|21.14|19.12|21.11|19.1|21.14|19.12|21.05|19.04|0
1662120300000|2022-09-02 12:05:00|21.12|19.11|21.06|19.05|21.12|19.11|20.97|18.97|0
1662120600000|2022-09-02 12:10:00|21.04|19.04|21.21|19.19|21.21|19.19|21.03|19.03|0
1662120900000|2022-09-02 12:15:00|21.19|19.17|21.16|19.15|21.24|19.22|21.13|19.12|0
1662121200000|2022-09-02 12:20:00|21.15|19.13|20.76|18.78|21.15|19.13|20.76|18.78|0
1662121500000|2022-09-02 12:25:00|20.77|18.79|20.85|18.87|21.01|19.01|20.73|18.75|0
1662121800000|2022-09-02 12:30:00|20.87|18.88|19.54|17.68|21|19|19.32|17.48|0
1662122100000|2022-09-02 12:35:00|19.44|17.59|19.03|17.22|19.61|17.74|18.81|17.02|0
1662122400000|2022-09-02 12:40:00|19.05|17.23|19.76|17.88|19.76|17.88|18.91|17.11|0
1662122700000|2022-09-02 12:45:00|19.77|17.89|19.67|17.8|20.17|18.25|19.65|17.77|0
1662123000000|2022-09-02 12:50:00|19.66|17.79|19.29|17.46|19.66|17.79|19.29|17.46|0
1662123300000|2022-09-02 12:55:00|19.31|17.47|19.35|17.51|19.49|17.64|19.15|17.33|0
1662123600000|2022-09-02 13:00:00|19.38|17.54|19.24|17.41|19.58|17.71|19.23|17.4|0
1662123900000|2022-09-02 13:05:00|19.23|17.4|18.93|17.12|19.31|17.47|18.9|17.1|0
1662124200000|2022-09-02 13:10:00|18.94|17.14|19.25|17.42|19.38|17.54|18.86|17.06|0
1662124500000|2022-09-02 13:15:00|19.24|17.4|18.91|17.11|19.25|17.42|18.89|17.09|0
1662124800000|2022-09-02 13:20:00|18.92|17.12|18.93|17.13|18.95|17.14|18.76|16.97|0
1662125100000|2022-09-02 13:25:00|18.91|17.11|18.89|17.09|18.99|17.18|18.84|17.04|0
1662125400000|2022-09-02 13:30:00|18.88|17.08|19.57|17.71|19.89|17.99|18.88|17.08|0
1662125700000|2022-09-02 13:35:00|19.6|17.74|19.27|17.43|19.66|17.79|19.2|17.37|0
1662126000000|2022-09-02 13:40:00|19.25|17.42|19.44|17.59|20|18.09|19.25|17.42|0
1662126300000|2022-09-02 13:45:00|19.34|17.5|19.46|17.61|19.73|17.85|19.23|17.4|0
1662126600000|2022-09-02 13:50:00|19.45|17.6|19.42|17.57|19.59|17.72|19.03|17.22|0
1662126900000|2022-09-02 13:55:00|19.38|17.53|19.66|17.78|19.68|17.8|19.17|17.34|0
1662127200000|2022-09-02 14:00:00|19.59|17.73|19.88|17.98|20.22|18.29|19.5|17.64|0
1662127500000|2022-09-02 14:05:00|19.86|17.97|19.8|17.91|20.07|18.16|19.59|17.73|0
1662127800000|2022-09-02 14:10:00|19.75|17.87|19.02|17.21|19.77|17.88|18.9|17.1|0
1662128100000|2022-09-02 14:15:00|19.04|17.22|18.89|17.09|19.04|17.22|18.7|16.92|0
1662128400000|2022-09-02 14:20:00|18.87|17.07|18.72|16.94|19.35|17.5|18.51|16.75|0
1662128700000|2022-09-02 14:25:00|18.68|16.9|18.31|16.56|18.74|16.95|18.31|16.56|0
1662129000000|2022-09-02 14:30:00|18.33|16.59|18.05|16.33|18.33|16.59|17.95|16.24|0
1662129300000|2022-09-02 14:35:00|18.04|16.32|17.86|16.16|18.04|16.32|17.78|16.09|0
1662129600000|2022-09-02 14:40:00|17.82|16.12|17.83|16.13|17.92|16.21|17.66|15.98|0
1662129900000|2022-09-02 14:45:00|17.82|16.12|17.98|16.27|18.02|16.31|17.79|16.1|0
1662130200000|2022-09-02 14:50:00|17.97|16.26|17.94|16.23|18.62|16.85|17.81|16.12|0
1662130500000|2022-09-02 14:55:00|17.97|16.26|17.96|16.25|18.23|16.5|17.81|16.12|0
1662130800000|2022-09-02 15:00:00|17.9|16.2|17.58|15.9|18.05|16.33|17.58|15.9|0
1662131100000|2022-09-02 15:05:00|17.56|15.89|17.82|16.12|17.91|16.21|17.51|15.85|0
1662131400000|2022-09-02 15:10:00|17.87|16.17|17.67|15.98|17.97|16.25|17.64|15.96|0
1662131700000|2022-09-02 15:15:00|17.68|15.99|17.63|15.95|17.9|16.19|17.61|15.93|0
1662132000000|2022-09-02 15:20:00|17.65|15.97|17.62|15.95|17.73|16.04|17.56|15.89|0
1662132300000|2022-09-02 15:25:00|17.61|15.93|17.69|16|17.82|16.12|17.61|15.93|0
1662132600000|2022-09-02 15:30:00|17.66|15.98|17.66|15.98|17.75|16.06|17.45|15.79|0
1662132900000|2022-09-02 15:35:00|17.67|15.99|17.57|15.9|17.76|16.07|17.53|15.86|0
1662133200000|2022-09-02 15:40:00|17.56|15.88|17.88|16.18|18.09|16.37|17.56|15.88|0
1662133500000|2022-09-02 15:45:00|17.86|16.16|17.59|15.92|17.89|16.19|17.51|15.85|0
1662133800000|2022-09-02 15:50:00|17.58|15.9|17.49|15.82|17.6|15.93|17.45|15.79|0
1662134100000|2022-09-02 15:55:00|17.51|15.84|17.54|15.87|17.61|15.94|17.41|15.75|0
1662134400000|2022-09-02 16:00:00|17.5|15.83|17.6|15.92|17.7|16.02|17.41|15.75|0
1662134700000|2022-09-02 16:05:00|17.61|15.94|17.72|16.03|17.78|16.09|17.57|15.9|0
1662135000000|2022-09-02 16:10:00|17.73|16.04|17.86|16.16|17.91|16.2|17.7|16.02|0
1662135300000|2022-09-02 16:15:00|17.9|16.19|18.21|16.48|18.21|16.48|17.88|16.18|0
1662135600000|2022-09-02 16:20:00|18.22|16.49|18.69|16.91|18.93|17.13|18.13|16.4|0
1662135900000|2022-09-02 16:25:00|18.74|16.95|18.9|17.1|18.94|17.14|18.65|16.88|0
1662136200000|2022-09-02 16:30:00|18.94|17.14|19.93|17.05|20.14|17.26|18.9|16.53|0
1662136500000|2022-09-02 16:35:00|19.95|17.07|20.13|17.25|20.37|17.49|19.04|16.16|0
1662136800000|2022-09-02 16:40:00|20.18|17.3|20.52|17.64|20.57|17.69|20.12|17.24|0
1662137100000|2022-09-02 16:45:00|20.55|17.67|20.95|17.59|21.08|17.89|20.55|17.28|0
1662137400000|2022-09-02 16:50:00|20.96|17.6|21.11|17.75|21.54|18.18|20.94|17.58|0
1662137700000|2022-09-02 16:55:00|21.12|17.76|21.15|17.79|21.35|17.99|20.94|17.58|0
1662138000000|2022-09-02 17:00:00|21.19|17.83|22.25|18.89|22.55|19.19|21.19|17.83|0
1662138300000|2022-09-02 17:05:00|22.3|18.94|22.15|18.79|22.4|19.04|21.82|18.46|0
1662138600000|2022-09-02 17:10:00|22.17|18.81|22|18.64|22.3|18.94|21.98|18.62|0
1662138900000|2022-09-02 17:15:00|21.97|18.61|21.82|18.46|22.32|18.96|21.66|18.3|0
1662139200000|2022-09-02 17:20:00|21.88|18.52|23.17|19.81|23.17|19.81|21.88|18.52|0
1662139500000|2022-09-02 17:25:00|23.14|19.78|23|19.64|23.43|20.07|22.79|19.43|0
1662139800000|2022-09-02 17:30:00|23.08|19.72|23.04|19.68|23.2|19.84|22.83|19.47|0
1662140100000|2022-09-02 17:35:00|23.06|19.7|22.68|19.32|23.24|19.88|22.67|19.31|0
1662140400000|2022-09-02 17:40:00|22.7|19.34|22.4|19.04|22.77|19.41|22.34|18.98|0
1662140700000|2022-09-02 17:45:00|22.44|19.08|23.1|19.74|23.1|19.74|22.19|18.83|0
1662141000000|2022-09-02 17:50:00|23.12|19.76|23.42|20.06|23.74|20.38|23.06|19.7|0
1662141300000|2022-09-02 17:55:00|23.48|20.12|23.66|20.3|23.75|20.39|23.48|20.12|0
1662141600000|2022-09-02 18:00:00|23.7|20.34|23.24|19.88|23.7|20.34|23.24|19.88|0
1662141900000|2022-09-02 18:05:00|23.28|19.92|23.1|19.74|23.6|20.24|23.04|19.68|0
1662142200000|2022-09-02 18:10:00|23.09|19.73|23.05|20.17|23.35|20.21|22.86|19.61|0
1662142500000|2022-09-02 18:15:00|23.06|20.18|23.03|20.15|23.2|20.32|22.85|19.97|0
1662142800000|2022-09-02 18:20:00|23|20.12|22.98|20.1|23.15|20.27|22.86|19.98|0
1662143100000|2022-09-02 18:25:00|23|20.12|22.52|19.64|23|20.12|22.4|19.52|0
1662143400000|2022-09-02 18:30:00|22.48|19.6|22.72|19.84|22.94|20.06|22.44|19.56|0
1662143700000|2022-09-02 18:35:00|22.7|19.82|22.36|19.48|22.75|19.87|22.26|19.38|0
1662144000000|2022-09-02 18:40:00|22.35|19.47|22.26|19.38|22.58|19.7|22.23|19.35|0
1662144300000|2022-09-02 18:45:00|22.29|19.41|22.56|19.68|22.62|19.74|22.24|19.36|0
1662144600000|2022-09-02 18:50:00|22.54|19.66|22.71|19.83|22.72|19.84|22.5|19.62|0
1662144900000|2022-09-02 18:55:00|22.74|19.86|23.32|20.44|23.4|20.52|22.74|19.86|0
1662145200000|2022-09-02 19:00:00|23.38|20.5|22.76|19.88|23.38|20.5|22.63|19.75|0
1662145500000|2022-09-02 19:05:00|22.84|19.96|22.78|19.9|22.88|20|22.47|19.59|0
1662145800000|2022-09-02 19:10:00|22.82|19.94|22.39|19.51|22.85|19.97|22.18|19.3|0
1662146100000|2022-09-02 19:15:00|22.4|19.52|22.62|19.74|22.79|19.91|22.16|19.28|0
1662146400000|2022-09-02 19:20:00|22.65|19.77|23.29|20.41|23.41|20.53|22.35|19.47|0
1662146700000|2022-09-02 19:25:00|23.25|20.37|22.97|20.09|23.4|20.52|22.66|19.78|0
1662147000000|2022-09-02 19:30:00|23|20.12|23.61|20.73|23.61|20.73|23|20.12|0
1662147300000|2022-09-02 19:35:00|23.63|20.75|24.4|21.04|24.56|21.2|23.63|20.5|0
1662147600000|2022-09-02 19:40:00|24.38|21.02|24.74|21.38|24.74|21.38|24.38|21.02|0
1662147900000|2022-09-02 19:45:00|24.7|21.34|24.07|20.71|24.71|21.35|24.07|20.71|0
1662148200000|2022-09-02 19:50:00|24|20.64|23.61|20.25|24.02|20.66|23.59|20.23|0
1662148500000|2022-09-02 19:55:00|23.51|20.15|23.07|19.71|23.76|20.4|23.07|19.71|0
1662148800000|2022-09-02 20:00:00|23.11|19.75|22.85|19.49|23.17|19.81|22.85|19.49|0
1662149100000|2022-09-02 20:05:00|22.93|19.57|22.89|19.53|22.93|19.57|22.79|19.43|0
1662149400000|2022-09-02 20:10:00|22.88|19.52|22.26|20.14|23.05|20.86|22.14|19.44|0
1662424200000|2022-09-06 00:30:00|19.73|17.85|19.52|17.66|19.75|17.87|19.46|17.61|0
1662424500000|2022-09-06 00:35:00|19.53|17.67|19.62|17.75|19.63|17.76|19.49|17.63|0
1662424800000|2022-09-06 00:40:00|19.6|17.74|19.49|17.63|19.62|17.75|19.49|17.63|0
1662425100000|2022-09-06 00:45:00|19.5|17.64|19.4|17.55|19.54|17.68|19.37|17.53|0
1662425400000|2022-09-06 00:50:00|19.38|17.54|19.4|17.55|19.48|17.63|19.38|17.54|0
1662425700000|2022-09-06 00:55:00|19.38|17.54|19.34|17.5|19.38|17.54|19.2|17.37|0
1662426000000|2022-09-06 01:00:00|19.33|17.49|19.28|17.44|19.4|17.55|19.25|17.42|0
1662426300000|2022-09-06 01:05:00|19.24|17.4|19.28|17.44|19.29|17.45|19.19|17.36|0
1662426600000|2022-09-06 01:10:00|19.29|17.45|19.36|17.52|19.41|17.56|19.28|17.44|0
1662426900000|2022-09-06 01:15:00|19.38|17.53|19.39|17.54|19.41|17.56|19.32|17.48|0
1662427200000|2022-09-06 01:20:00|19.38|17.53|19.42|17.57|19.43|17.58|19.33|17.49|0
1662427500000|2022-09-06 01:25:00|19.43|17.58|19.49|17.63|19.52|17.66|19.43|17.58|0
1662427800000|2022-09-06 01:30:00|19.47|17.62|19.55|17.69|19.57|17.71|19.43|17.58|0
1662428100000|2022-09-06 01:35:00|19.53|17.67|19.57|17.71|19.57|17.71|19.47|17.62|0
1662428400000|2022-09-06 01:40:00|19.56|17.69|19.64|17.77|19.66|17.79|19.56|17.69|0
1662428700000|2022-09-06 01:45:00|19.66|17.79|19.77|17.89|19.8|17.92|19.64|17.77|0
1662429000000|2022-09-06 01:50:00|19.76|17.88|19.82|17.93|19.85|17.96|19.73|17.85|0
1662429300000|2022-09-06 01:55:00|19.83|17.94|19.89|17.99|19.9|18.01|19.83|17.94|0
1662429600000|2022-09-06 02:00:00|19.87|17.98|19.84|17.95|19.9|18.01|19.77|17.89|0
1662429900000|2022-09-06 02:05:00|19.83|17.94|20.12|18.21|20.12|18.21|19.83|17.94|0
1662430200000|2022-09-06 02:10:00|20.11|18.19|19.96|18.06|20.12|18.21|19.96|18.06|0
1662430500000|2022-09-06 02:15:00|19.95|18.05|19.96|18.06|20.03|18.12|19.9|18|0
1662430800000|2022-09-06 02:20:00|19.97|18.07|20|18.09|20.07|18.16|19.94|18.04|0
1662431100000|2022-09-06 02:25:00|20.01|18.11|19.97|18.07|20.01|18.11|19.89|18|0
1662431400000|2022-09-06 02:30:00|19.98|18.08|20.01|18.11|20.12|18.2|19.94|18.04|0
1662431700000|2022-09-06 02:35:00|20|18.09|19.85|17.96|20|18.09|19.82|17.93|0
1662432000000|2022-09-06 02:40:00|19.8|17.92|19.76|17.88|19.86|17.97|19.71|17.84|0
1662432300000|2022-09-06 02:45:00|19.77|17.89|19.81|17.93|19.84|17.95|19.76|17.88|0
1662432600000|2022-09-06 02:50:00|19.8|17.92|19.71|17.83|19.84|17.95|19.71|17.83|0
1662432900000|2022-09-06 02:55:00|19.72|17.85|19.75|17.87|19.78|17.9|19.71|17.83|0
1662433200000|2022-09-06 03:00:00|19.74|17.86|19.88|17.99|19.91|18.01|19.74|17.86|0
1662433500000|2022-09-06 03:05:00|19.9|18|19.91|18.02|19.94|18.04|19.85|17.96|0
1662433800000|2022-09-06 03:10:00|19.93|18.03|20.01|18.11|20.02|18.12|19.87|17.97|0
1662434100000|2022-09-06 03:15:00|20.03|18.12|19.97|18.07|20.04|18.13|19.95|18.05|0
1662434400000|2022-09-06 03:20:00|19.95|18.05|19.97|18.06|19.98|18.08|19.89|18|0
1662434700000|2022-09-06 03:25:00|19.96|18.05|19.88|17.98|19.96|18.06|19.85|17.96|0
1662435000000|2022-09-06 03:30:00|19.89|18|19.95|18.05|19.95|18.05|19.88|17.98|0
1662435300000|2022-09-06 03:35:00|19.93|18.04|19.92|18.02|19.96|18.06|19.9|18.01|0
1662435600000|2022-09-06 03:40:00|19.93|18.03|20.08|18.17|20.08|18.17|19.93|18.03|0
1662435900000|2022-09-06 03:45:00|20.12|18.21|20.21|18.29|20.21|18.29|20.01|18.11|0
1662436200000|2022-09-06 03:50:00|20.2|18.27|20.2|18.27|20.26|18.33|20.17|18.25|0
1662436500000|2022-09-06 03:55:00|20.18|18.26|20.13|18.22|20.21|18.29|20.12|18.2|0
1662436800000|2022-09-06 04:00:00|20.15|18.23|20.1|18.19|20.15|18.23|20.07|18.16|0
1662437100000|2022-09-06 04:05:00|20.09|18.18|20.09|18.17|20.1|18.19|20.06|18.15|0
1662437400000|2022-09-06 04:10:00|20.1|18.19|20.08|18.17|20.12|18.2|20.07|18.16|0
1662437700000|2022-09-06 04:15:00|20.09|18.19|20.13|18.21|20.14|18.23|20.07|18.16|0
1662438000000|2022-09-06 04:20:00|20.14|18.22|20.01|18.1|20.14|18.22|19.98|18.08|0
1662438300000|2022-09-06 04:25:00|20|18.09|19.96|18.06|20.04|18.13|19.95|18.05|0
1662438600000|2022-09-06 04:30:00|19.95|18.05|20.02|18.11|20.04|18.13|19.95|18.05|0
1662438900000|2022-09-06 04:35:00|20.03|18.13|20|18.1|20.03|18.13|19.97|18.07|0
1662439200000|2022-09-06 04:40:00|19.99|18.09|20.03|18.12|20.03|18.12|19.96|18.06|0
1662439500000|2022-09-06 04:45:00|20.05|18.14|20.12|18.2|20.14|18.22|20|18.1|0
1662439800000|2022-09-06 04:50:00|20.1|18.19|20.1|18.18|20.15|18.23|20.06|18.15|0
1662440100000|2022-09-06 04:55:00|20.09|18.17|20.24|18.31|20.28|18.35|20.07|18.16|0
1662440400000|2022-09-06 05:00:00|20.25|18.32|20.34|18.4|20.34|18.4|20.21|18.28|0
1662440700000|2022-09-06 05:05:00|20.32|18.39|20.31|18.37|20.34|18.4|20.26|18.33|0
1662441000000|2022-09-06 05:10:00|20.3|18.36|20.28|18.35|20.38|18.44|20.26|18.33|0
1662441300000|2022-09-06 05:15:00|20.26|18.33|20.29|18.36|20.32|18.39|20.25|18.32|0
1662441600000|2022-09-06 05:20:00|20.31|18.37|20.2|18.27|20.35|18.41|20.18|18.26|0
1662441900000|2022-09-06 05:25:00|20.18|18.26|20.24|18.31|20.29|18.36|20.18|18.26|0
1662442200000|2022-09-06 05:30:00|20.26|18.33|20.3|18.37|20.35|18.41|20.26|18.33|0
1662442500000|2022-09-06 05:35:00|20.29|18.36|20.07|18.16|20.29|18.36|20.06|18.15|0
1662442800000|2022-09-06 05:40:00|20.09|18.18|20.1|18.19|20.15|18.23|20.07|18.16|0
1662443100000|2022-09-06 05:45:00|20.12|18.2|20.06|18.15|20.13|18.21|20.03|18.12|0
1662443400000|2022-09-06 05:50:00|20.07|18.16|20.11|18.19|20.13|18.21|20.01|18.11|0
1662443700000|2022-09-06 05:55:00|20.1|18.2|20.25|18.32|20.25|18.32|20.07|18.16|0
1662444000000|2022-09-06 06:00:00|20.26|18.33|20.25|18.32|20.38|18.44|20.1|18.18|0
1662444300000|2022-09-06 06:05:00|20.23|18.3|20.21|18.29|20.31|18.37|20.17|18.25|0
1662444600000|2022-09-06 06:10:00|20.2|18.28|20.06|18.15|20.3|18.37|20.05|18.14|0
1662444900000|2022-09-06 06:15:00|20.05|18.14|20.12|18.21|20.2|18.27|20.03|18.13|0
1662445200000|2022-09-06 06:20:00|20.11|18.19|19.96|18.06|20.17|18.25|19.93|18.03|0
1662445500000|2022-09-06 06:25:00|19.94|18.04|19.88|17.99|19.97|18.07|19.85|17.96|0
1662445800000|2022-09-06 06:30:00|19.87|17.97|19.78|17.89|19.9|18|19.7|17.83|0
1662446100000|2022-09-06 06:35:00|19.76|17.88|19.85|17.96|19.88|17.99|19.69|17.81|0
1662446400000|2022-09-06 06:40:00|19.83|17.95|20.11|18.2|20.15|18.23|19.57|17.71|0
1662446700000|2022-09-06 06:45:00|20.1|18.19|20.16|18.24|20.2|18.27|20.08|18.17|0
1662447000000|2022-09-06 06:50:00|20.17|18.25|20.23|18.3|20.26|18.33|20.16|18.24|0
1662447300000|2022-09-06 06:55:00|20.2|18.28|20.08|18.17|20.23|18.3|20.08|18.17|0
1662447600000|2022-09-06 07:00:00|20.15|18.23|19.87|17.98|20.21|18.29|19.77|17.89|0
1662447900000|2022-09-06 07:05:00|19.84|17.95|19.72|17.84|19.89|18|19.64|17.77|0
1662448200000|2022-09-06 07:10:00|19.69|17.82|19.52|17.66|19.75|17.87|19.43|17.58|0
1662448500000|2022-09-06 07:15:00|19.53|17.67|19.47|17.61|19.73|17.85|19.22|17.39|0
1662448800000|2022-09-06 07:20:00|19.45|17.59|19.16|17.34|19.45|17.6|19.08|17.26|0
1662449100000|2022-09-06 07:25:00|19.15|17.33|19.12|17.3|19.26|17.42|19.02|17.21|0
1662449400000|2022-09-06 07:30:00|19.11|17.29|19.35|17.51|19.35|17.51|19.11|17.29|0
1662449700000|2022-09-06 07:35:00|19.32|17.48|19.44|17.59|19.46|17.61|19.26|17.43|0
1662450000000|2022-09-06 07:40:00|19.45|17.58|19.49|17.64|19.51|17.65|19.31|17.47|0
1662450300000|2022-09-06 07:45:00|19.51|17.65|19.56|17.7|19.58|17.71|19.46|17.61|0
1662450600000|2022-09-06 07:50:00|19.57|17.71|19.66|17.79|19.69|17.82|19.5|17.65|0
1662450900000|2022-09-06 07:55:00|19.67|17.8|19.6|17.74|19.69|17.82|19.56|17.7|0
1662451200000|2022-09-06 08:00:00|19.59|17.72|19.7|17.83|19.76|17.88|19.57|17.71|0
1662451500000|2022-09-06 08:05:00|19.72|17.84|20|18.09|20.03|18.12|19.67|17.8|0
1662451800000|2022-09-06 08:10:00|20.01|18.11|20.07|18.16|20.19|18.27|19.98|18.08|0
1662452100000|2022-09-06 08:15:00|20.05|18.14|19.84|17.95|20.19|18.27|19.84|17.95|0
1662452400000|2022-09-06 08:20:00|19.85|17.96|19.98|18.08|20|18.09|19.76|17.88|0
1662452700000|2022-09-06 08:25:00|19.97|18.07|19.8|17.92|19.98|18.07|19.77|17.89|0
1662453000000|2022-09-06 08:30:00|19.79|17.9|19.89|18|19.94|18.04|19.75|17.86|0
1662453300000|2022-09-06 08:35:00|19.88|17.98|19.8|17.92|19.98|18.08|19.79|17.9|0
1662453600000|2022-09-06 08:40:00|19.79|17.91|19.7|17.82|19.82|17.93|19.61|17.74|0
1662453900000|2022-09-06 08:45:00|19.68|17.83|19.71|17.83|19.71|17.83|19.58|17.71|0
1662454200000|2022-09-06 08:50:00|19.7|17.82|19.56|17.7|19.77|17.89|19.55|17.69|0
1662454500000|2022-09-06 08:55:00|19.55|17.69|19.49|17.63|19.61|17.74|19.48|17.63|0
1662454800000|2022-09-06 09:00:00|19.48|17.64|19.88|17.99|19.9|18|19.48|17.64|0
1662455100000|2022-09-06 09:05:00|19.9|18.01|20.01|18.1|20.04|18.14|19.79|17.91|0
1662455400000|2022-09-06 09:10:00|20|18.09|20.04|18.13|20.11|18.2|19.94|18.04|0
1662455700000|2022-09-06 09:15:00|20.06|18.15|19.88|17.98|20.07|18.16|19.86|17.97|0
1662456000000|2022-09-06 09:20:00|19.89|18|19.77|17.89|19.98|18.08|19.76|17.88|0
1662456300000|2022-09-06 09:25:00|19.76|17.88|19.65|17.78|19.82|17.93|19.62|17.75|0
1662456600000|2022-09-06 09:30:00|19.67|17.8|19.61|17.74|19.77|17.89|19.58|17.72|0
1662456900000|2022-09-06 09:35:00|19.62|17.75|19.59|17.73|19.65|17.78|19.57|17.71|0
1662457200000|2022-09-06 09:40:00|19.6|17.74|19.66|17.79|19.68|17.81|19.45|17.6|0
1662457500000|2022-09-06 09:45:00|19.68|17.81|19.74|17.86|19.74|17.86|19.56|17.7|0
1662457800000|2022-09-06 09:50:00|19.72|17.84|19.54|17.68|19.72|17.84|19.49|17.63|0
1662458100000|2022-09-06 09:55:00|19.53|17.67|19.51|17.66|19.59|17.72|19.49|17.63|0
1662458400000|2022-09-06 10:00:00|19.54|17.68|19.56|17.69|19.63|17.76|19.5|17.64|0
1662458700000|2022-09-06 10:05:00|19.54|17.67|19.5|17.65|19.56|17.69|19.47|17.61|0
1662459000000|2022-09-06 10:10:00|19.49|17.63|19.25|17.42|19.55|17.69|19.25|17.42|0
1662459300000|2022-09-06 10:15:00|19.26|17.43|19.12|17.3|19.29|17.46|19.05|17.24|0
1662459600000|2022-09-06 10:20:00|19.1|17.28|18.93|17.13|19.18|17.35|18.91|17.11|0
1662459900000|2022-09-06 10:25:00|18.92|17.12|18.99|17.18|19.06|17.25|18.78|16.99|0
1662460200000|2022-09-06 10:30:00|18.98|17.17|19.17|17.35|19.22|17.39|18.98|17.17|0
1662460500000|2022-09-06 10:35:00|19.16|17.33|19.21|17.38|19.21|17.38|19.1|17.28|0
1662460800000|2022-09-06 10:40:00|19.2|17.37|19.24|17.41|19.29|17.45|19.14|17.32|0
1662461100000|2022-09-06 10:45:00|19.26|17.42|19.31|17.47|19.32|17.48|19.16|17.33|0
1662461400000|2022-09-06 10:50:00|19.32|17.48|19.4|17.55|19.43|17.58|19.28|17.45|0
1662461700000|2022-09-06 10:55:00|19.38|17.54|19.34|17.5|19.41|17.56|19.3|17.46|0
1662462000000|2022-09-06 11:00:00|19.37|17.52|19.35|17.51|19.41|17.56|19.29|17.46|0
1662462300000|2022-09-06 11:05:00|19.36|17.52|19.31|17.47|19.47|17.61|19.31|17.47|0
1662462600000|2022-09-06 11:10:00|19.29|17.45|19.33|17.49|19.36|17.52|19.26|17.43|0
1662462900000|2022-09-06 11:15:00|19.35|17.5|19.36|17.52|19.39|17.54|19.3|17.47|0
1662463200000|2022-09-06 11:20:00|19.37|17.53|19.59|17.73|19.64|17.77|19.3|17.46|0
1662463500000|2022-09-06 11:25:00|19.61|17.74|19.53|17.67|19.61|17.74|19.42|17.57|0
1662463800000|2022-09-06 11:30:00|19.58|17.71|19.59|17.72|19.66|17.79|19.49|17.63|0
1662464100000|2022-09-06 11:35:00|19.6|17.74|19.84|17.95|19.85|17.96|19.59|17.72|0
1662464400000|2022-09-06 11:40:00|19.85|17.96|19.76|17.88|19.95|18.05|19.75|17.87|0
1662464700000|2022-09-06 11:45:00|19.75|17.87|19.85|17.96|19.88|17.98|19.72|17.84|0
1662465000000|2022-09-06 11:50:00|19.86|17.97|19.7|17.82|19.97|18.06|19.67|17.8|0
1662465300000|2022-09-06 11:55:00|19.68|17.81|19.52|17.66|19.68|17.81|19.48|17.62|0
1662465600000|2022-09-06 12:00:00|19.51|17.65|19.35|17.5|19.51|17.65|19.33|17.49|0
1662465900000|2022-09-06 12:05:00|19.33|17.49|19.13|17.31|19.42|17.57|19.13|17.31|0
1662466200000|2022-09-06 12:10:00|19.15|17.32|19.19|17.36|19.23|17.4|19.12|17.3|0
1662466500000|2022-09-06 12:15:00|19.18|17.35|19.39|17.54|19.39|17.54|19.17|17.35|0
1662466800000|2022-09-06 12:20:00|19.36|17.51|19.4|17.55|19.44|17.59|19.3|17.46|0
1662467100000|2022-09-06 12:25:00|19.38|17.54|19.62|17.75|19.62|17.75|19.33|17.49|0
1662467400000|2022-09-06 12:30:00|19.6|17.73|19.66|17.79|19.69|17.81|19.53|17.67|0
1662467700000|2022-09-06 12:35:00|19.67|17.8|19.5|17.64|19.69|17.81|19.47|17.61|0
1662468000000|2022-09-06 12:40:00|19.51|17.65|19.47|17.61|19.54|17.68|19.37|17.53|0
1662468300000|2022-09-06 12:45:00|19.45|17.6|19.44|17.58|19.61|17.74|19.41|17.56|0
1662468600000|2022-09-06 12:50:00|19.41|17.56|19.48|17.62|19.54|17.68|19.36|17.52|0
1662468900000|2022-09-06 12:55:00|19.46|17.61|19.59|17.73|19.59|17.73|19.43|17.58|0
1662469200000|2022-09-06 13:00:00|19.58|17.71|19.59|17.72|19.62|17.75|19.36|17.52|0
1662469500000|2022-09-06 13:05:00|19.62|17.75|19.7|17.82|19.79|17.91|19.53|17.67|0
1662469800000|2022-09-06 13:10:00|19.71|17.83|19.68|17.8|19.79|17.9|19.65|17.78|0
1662470100000|2022-09-06 13:15:00|19.69|17.81|19.57|17.71|19.73|17.85|19.54|17.68|0
1662470400000|2022-09-06 13:20:00|19.59|17.72|19.73|17.85|19.81|17.92|19.57|17.71|0
1662470700000|2022-09-06 13:25:00|19.77|17.89|20.42|18.47|20.46|18.51|19.77|17.89|0
1662471000000|2022-09-06 13:30:00|20.29|18.36|20.28|18.35|20.39|18.44|19.79|17.9|0
1662471300000|2022-09-06 13:35:00|20.32|18.39|20.78|18.8|20.79|18.81|20.07|18.16|0
1662471600000|2022-09-06 13:40:00|20.81|18.83|20.78|18.8|20.98|18.98|20.15|18.23|0
1662471900000|2022-09-06 13:45:00|20.82|18.84|21.32|19.29|21.34|19.31|20.63|18.66|0
1662472200000|2022-09-06 13:50:00|21.37|19.34|21.94|19.85|21.94|19.85|21.34|19.31|0
1662472500000|2022-09-06 13:55:00|21.93|19.84|21.35|19.32|22.06|19.96|21.35|19.32|0
1662472800000|2022-09-06 14:00:00|21.57|19.51|22.7|20.54|23.07|20.87|21.42|19.38|0
1662473100000|2022-09-06 14:05:00|22.75|20.58|22.81|20.64|23|20.81|22.56|20.41|0
1662473400000|2022-09-06 14:10:00|22.86|20.69|22.86|20.68|23.46|21.22|22.8|20.62|0
1662473700000|2022-09-06 14:15:00|22.89|20.71|22.81|20.64|23.25|21.04|22.73|20.56|0
1662474000000|2022-09-06 14:20:00|22.83|20.65|23.61|21.36|24.06|21.77|22.76|20.59|0
1662474300000|2022-09-06 14:25:00|23.62|21.37|20.21|18.29|23.76|21.5|20.21|18.29|0
1662474600000|2022-09-06 14:30:00|20.2|18.28|23.07|20.87|23.32|21.1|20.2|18.28|0
1662474900000|2022-09-06 14:35:00|23.05|20.86|22.42|20.29|23.42|21.19|22.41|20.27|0
1662475200000|2022-09-06 14:40:00|22.46|20.32|21.98|19.89|22.46|20.32|21.75|19.68|0
1662475500000|2022-09-06 14:45:00|22|19.91|22.37|20.24|22.37|20.24|21.76|19.69|0
1662475800000|2022-09-06 14:50:00|22.4|20.27|21.89|19.8|22.4|20.27|21.51|19.46|0
1662476100000|2022-09-06 14:55:00|21.9|19.82|21.49|19.44|21.9|19.82|21.18|19.16|0
1662476400000|2022-09-06 15:00:00|21.52|19.47|22.12|20.02|22.77|20.6|21.51|19.46|0
1662476700000|2022-09-06 15:05:00|22.11|20|21.53|19.48|22.27|20.15|21.23|19.21|0
1662477000000|2022-09-06 15:10:00|21.51|19.46|21.78|19.7|21.97|19.88|21.45|19.41|0
1662477300000|2022-09-06 15:15:00|21.75|19.68|22.11|20|22.16|20.05|21.68|19.62|0
1662477600000|2022-09-06 15:20:00|22.13|20.02|21.95|19.86|22.29|20.16|21.81|19.73|0
1662477900000|2022-09-06 15:25:00|21.97|19.87|22.41|20.28|22.54|20.4|21.76|19.69|0
1662478200000|2022-09-06 15:30:00|22.46|20.32|21.91|19.83|22.58|20.43|21.51|19.46|0
1662478500000|2022-09-06 15:35:00|21.88|19.8|21.83|19.75|22.28|20.16|21.68|19.61|0
1662478800000|2022-09-06 15:40:00|21.79|19.72|21.38|19.35|21.89|19.81|21|19|0
1662479100000|2022-09-06 15:45:00|21.4|19.36|21.66|19.59|21.73|19.66|21.2|19.18|0
1662479400000|2022-09-06 15:50:00|21.65|19.63|21.27|19.25|21.7|19.63|21.12|19.11|0
1662479700000|2022-09-06 15:55:00|21.32|19.29|21.3|19.27|21.35|19.32|21.12|19.11|0
1662480000000|2022-09-06 16:00:00|21.29|19.26|21.25|19.23|21.46|19.41|21.12|19.1|0
1662480300000|2022-09-06 16:05:00|21.36|19.33|22.09|19.98|22.15|20.04|21.11|19.1|0
1662480600000|2022-09-06 16:10:00|22.07|19.97|22.1|20|22.26|20.14|22.01|19.91|0
1662480900000|2022-09-06 16:15:00|22.13|20.03|22.67|20.51|22.74|20.57|22.07|19.97|0
1662481200000|2022-09-06 16:20:00|22.69|20.53|22.98|20.79|23.07|20.87|22.57|20.42|0
1662481500000|2022-09-06 16:25:00|22.97|20.78|22.75|20.58|23.22|21|22.7|20.54|0
1662481800000|2022-09-06 16:30:00|22.77|20.6|22.88|20.7|22.93|20.75|22.6|20.45|0
1662482100000|2022-09-06 16:35:00|22.86|20.69|22.79|20.62|22.88|20.7|22.61|20.46|0
1662482400000|2022-09-06 16:40:00|22.75|20.58|22.3|20.18|23.04|20.85|22.29|20.16|0
1662482700000|2022-09-06 16:45:00|22.33|20.21|22.38|20.25|22.58|20.43|22.25|20.13|0
1662483000000|2022-09-06 16:50:00|22.35|20.22|22.36|20.23|22.69|20.53|22.27|20.15|0
1662483300000|2022-09-06 16:55:00|22.38|20.25|22.41|20.28|22.49|20.35|22.15|20.04|0
1662483600000|2022-09-06 17:00:00|22.44|20.31|22.8|20.63|22.94|20.75|22.39|20.26|0
1662483900000|2022-09-06 17:05:00|22.79|20.62|23.64|21.39|23.64|21.39|22.79|20.62|0
1662484200000|2022-09-06 17:10:00|23.66|21.41|24.21|21.91|24.33|22.02|22.36|20.23|0
1662484500000|2022-09-06 17:15:00|24.23|21.92|24.04|21.75|24.41|22.09|23.97|21.69|0
1662484800000|2022-09-06 17:20:00|24.05|21.76|24.04|21.75|24.14|21.84|23.88|21.61|0
1662485100000|2022-09-06 17:25:00|24.07|21.78|24.17|21.87|24.23|21.92|23.98|21.7|0
1662485400000|2022-09-06 17:30:00|24.21|21.9|23.74|21.48|24.24|21.93|23.57|21.33|0
1662485700000|2022-09-06 17:35:00|23.76|21.49|23.65|21.4|23.98|21.7|23.64|21.39|0
1662486000000|2022-09-06 17:40:00|23.69|21.43|23.94|21.66|24.25|21.94|23.69|21.43|0
1662486300000|2022-09-06 17:45:00|23.93|21.65|24.18|21.88|24.25|21.94|23.7|21.44|0
1662486600000|2022-09-06 17:50:00|24.22|21.91|24.08|21.78|24.43|22.1|24.08|21.78|0
1662486900000|2022-09-06 17:55:00|24.09|21.8|23.54|21.3|24.09|21.8|23.54|21.3|0
1662487200000|2022-09-06 18:00:00|23.6|21.35|23.47|21.24|23.68|21.43|23.22|21.01|0
1662487500000|2022-09-06 18:05:00|23.49|21.25|23.43|21.2|23.66|21.41|23.36|21.13|0
1662487800000|2022-09-06 18:10:00|23.39|21.16|22.85|20.68|23.39|21.16|22.74|20.57|0
1662488100000|2022-09-06 18:15:00|22.84|20.66|22.89|20.71|22.99|20.8|22.69|20.53|0
1662488400000|2022-09-06 18:20:00|22.87|20.69|23|20.81|23.12|20.91|22.79|20.62|0
1662488700000|2022-09-06 18:25:00|22.95|20.76|23.11|20.91|23.18|20.97|22.88|20.7|0
1662489000000|2022-09-06 18:30:00|23.1|20.9|23.28|21.06|23.58|21.34|23|20.81|0
1662489300000|2022-09-06 18:35:00|23.26|21.05|23.14|20.94|23.46|21.23|22.96|20.77|0
1662489600000|2022-09-06 18:40:00|23.16|20.95|23.34|21.12|23.46|21.23|23.16|20.95|0
1662489900000|2022-09-06 18:45:00|23.39|21.17|23.26|21.04|23.63|21.38|23.24|21.03|0
1662490200000|2022-09-06 18:50:00|23.27|21.06|23.46|21.22|23.84|21.57|23.27|21.05|0
1662490500000|2022-09-06 18:55:00|23.45|21.19|23.56|21.31|23.68|21.42|23.17|20.97|0
1662490800000|2022-09-06 19:00:00|23.46|21.22|23.69|21.44|23.86|21.59|23.36|21.13|0
1662491100000|2022-09-06 19:05:00|23.68|21.42|23.02|20.83|23.74|21.48|22.98|20.8|0
1662491400000|2022-09-06 19:10:00|22.98|20.8|23.05|20.85|23.18|20.98|22.83|20.66|0
1662491700000|2022-09-06 19:15:00|23.08|20.88|23.1|20.9|23.12|20.91|22.64|20.48|0
1662492000000|2022-09-06 19:20:00|23.16|20.96|22.76|20.59|23.52|21.28|22.68|20.52|0
1662492300000|2022-09-06 19:25:00|22.78|20.61|22.91|20.73|22.94|20.76|22.61|20.46|0
1662492600000|2022-09-06 19:30:00|22.92|20.74|23.44|21.21|23.7|21.44|22.92|20.74|0
1662492900000|2022-09-06 19:35:00|23.43|21.19|23.44|21.21|23.53|21.29|23.24|21.03|0
1662493200000|2022-09-06 19:40:00|23.46|21.22|22.75|20.59|23.48|21.24|22.72|20.56|0
1662493500000|2022-09-06 19:45:00|22.82|20.65|22.88|20.71|23.2|20.99|22.69|20.53|0
1662493800000|2022-09-06 19:50:00|23.08|20.89|23.28|21.07|23.42|21.19|22.98|20.8|0
1662494100000|2022-09-06 19:55:00|23.32|21.1|22.9|20.72|23.73|21.47|22.9|20.72|0
1662494400000|2022-09-06 20:00:00|23.03|20.84|23.2|20.99|23.3|21.08|23.01|20.82|0
1662494700000|2022-09-06 20:05:00|23.18|20.97|23.33|21.11|23.35|21.12|23.16|20.96|0
1662495000000|2022-09-06 20:10:00|23.31|21.09|23.24|21.03|23.35|21.12|23.19|20.98|0
1662495300000|2022-09-06 20:15:00|23.29|21.08|23.12|20.92|23.31|21.09|23.12|20.92|0
1662495600000|2022-09-06 20:20:00|23.13|20.93|23.22|21.01|23.22|21.01|23.09|20.89|0
1662495900000|2022-09-06 20:25:00|23.24|21.03|23.31|21.09|23.36|21.13|23.22|21.01|0
1662496200000|2022-09-06 20:30:00|23.34|21.12|23.34|21.12|23.39|21.16|23.32|21.1|0
1662496500000|2022-09-06 20:35:00|23.32|21.1|23.31|21.09|23.34|21.12|23.29|21.07|0
1662496800000|2022-09-06 20:40:00|23.32|21.1|23.17|20.96|23.32|21.1|23.17|20.96|0
1662497100000|2022-09-06 20:45:00|23.18|20.98|23.13|20.93|23.22|21|23.13|20.93|0
1662497400000|2022-09-06 20:50:00|23.11|20.91|23.21|21|23.22|21.01|23.11|20.91|0
1662497700000|2022-09-06 20:55:00|23.2|20.99|23.1|20.9|23.21|21|23.06|20.86|0
1662498000000|2022-09-06 21:00:00|23.08|20.88|23.1|20.9|23.11|20.91|23.05|20.86|0
1662498300000|2022-09-06 21:05:00|23.09|20.89|23.13|20.92|23.14|20.94|23.08|20.89|0
1662498600000|2022-09-06 21:10:00|23.15|20.93|23.13|20.93|23.16|20.95|23.13|20.92|0
1662498900000|2022-09-06 21:15:00|23.15|20.94|23.11|20.91|23.15|20.94|23.11|20.91|0
1662499200000|2022-09-06 21:20:00|23.13|20.93|23.18|20.97|23.19|20.98|23.11|20.91|0
1662499500000|2022-09-06 21:25:00|23.14|20.93|23.15|20.94|23.16|20.95|23.13|20.93|0
1662499800000|2022-09-06 21:30:00|23.16|20.95|23.15|20.95|23.16|20.95|23.15|20.95|0
1662500100000|2022-09-06 21:35:00|23.14|20.94|23.15|20.95|23.16|20.95|23.14|20.94|0
1662500400000|2022-09-06 21:40:00|23.14|20.94|23.15|20.95|23.15|20.95|23.14|20.94|0
1662500700000|2022-09-06 21:45:00|23.16|20.96|23.17|20.97|23.18|20.97|23.16|20.96|0
1662501000000|2022-09-06 21:50:00|23.16|20.96|23.16|20.96|23.17|20.96|23.16|20.96|0
1662501300000|2022-09-06 21:55:00|23.15|20.95|23.14|20.94|23.15|20.96|23.14|20.94|0
1662501600000|2022-09-06 22:00:00|23.1|20.9|23.06|20.86|23.22|21.01|23.06|20.86|0
1662501900000|2022-09-06 22:05:00|23.04|20.85|23.05|20.86|23.16|20.95|23.04|20.84|0
1662502200000|2022-09-06 22:10:00|23.04|20.84|22.92|20.74|23.04|20.84|22.88|20.7|0
1662502500000|2022-09-06 22:15:00|22.9|20.72|22.91|20.73|23.04|20.84|22.9|20.72|0
1662502800000|2022-09-06 22:20:00|22.92|20.74|22.98|20.79|22.98|20.8|22.9|20.72|0
1662503100000|2022-09-06 22:25:00|22.99|20.8|22.93|20.75|23|20.81|22.93|20.75|0
1662503400000|2022-09-06 22:30:00|22.92|20.74|23.01|20.82|23.01|20.82|22.89|20.71|0
1662503700000|2022-09-06 22:35:00|23.03|20.84|23.03|20.83|23.08|20.88|22.99|20.8|0
1662504000000|2022-09-06 22:40:00|23.04|20.85|22.98|20.79|23.04|20.85|22.96|20.77|0
1662504300000|2022-09-06 22:45:00|23.01|20.82|22.92|20.74|23.03|20.83|22.92|20.74|0
1662504600000|2022-09-06 22:50:00|22.93|20.75|22.99|20.8|23.04|20.85|22.91|20.73|0
1662504900000|2022-09-06 22:55:00|22.98|20.79|22.99|20.8|22.99|20.8|22.92|20.74|0
1662505200000|2022-09-06 23:00:00|22.97|20.78|23.05|20.86|23.05|20.86|22.94|20.75|0
1662505500000|2022-09-06 23:05:00|23.06|20.87|23.25|21.04|23.29|21.07|23.04|20.85|0
1662505800000|2022-09-06 23:10:00|23.24|21.03|23.25|21.04|23.34|21.11|23.24|21.03|0
1662506100000|2022-09-06 23:15:00|23.23|21.02|23.22|21|23.23|21.02|23.15|20.94|0
1662506400000|2022-09-06 23:20:00|23.2|20.99|23.11|20.91|23.22|21|23.1|20.9|0
1662506700000|2022-09-06 23:25:00|23.1|20.9|23.2|20.99|23.2|20.99|23.06|20.87|0
1662507000000|2022-09-06 23:30:00|23.18|20.97|23.13|20.92|23.19|20.99|23.05|20.86|0
1662507300000|2022-09-06 23:35:00|23.09|20.89|23.09|20.89|23.11|20.91|23.04|20.85|0
1662507600000|2022-09-06 23:40:00|23.11|20.91|23.02|20.83|23.11|20.91|22.99|20.8|0
1662507900000|2022-09-06 23:45:00|23.04|20.85|23.13|20.93|23.21|21|23.02|20.83|0
1662508200000|2022-09-06 23:50:00|23.14|20.92|23.2|20.99|23.25|21.03|23.1|20.9|0
1662508500000|2022-09-06 23:55:00|23.22|21.01|23.2|20.99|23.27|21.05|23.15|20.95|0
1662508800000|2022-09-07 00:00:00|23.24|21.02|23.28|21.07|23.56|21.31|23.13|20.93|0
1662509100000|2022-09-07 00:05:00|23.3|21.08|23.1|20.9|23.32|21.1|23.08|20.88|0
1662509400000|2022-09-07 00:10:00|23.12|20.91|23.35|21.13|23.43|21.2|23.12|20.91|0
1662509700000|2022-09-07 00:15:00|23.37|21.15|24.21|21.9|24.26|21.95|23.37|21.14|0
1662510000000|2022-09-07 00:20:00|24.19|21.89|24.75|22.39|24.89|22.52|24.14|21.84|0
1662510300000|2022-09-07 00:25:00|24.77|22.41|24.55|22.22|24.77|22.41|24.54|22.2|0
1662510600000|2022-09-07 00:30:00|24.54|22.2|24.71|22.36|24.86|22.49|24.45|22.12|0
1662510900000|2022-09-07 00:35:00|24.69|22.34|24.67|22.32|24.85|22.49|24.62|22.28|0
1662511200000|2022-09-07 00:40:00|24.66|22.31|24.96|22.58|24.97|22.6|24.64|22.29|0
1662511500000|2022-09-07 00:45:00|24.95|22.57|24.78|22.42|24.97|22.6|24.71|22.35|0
1662511800000|2022-09-07 00:50:00|24.76|22.4|24.64|22.29|24.83|22.46|24.6|22.25|0
1662512100000|2022-09-07 00:55:00|24.65|22.3|24.6|22.25|24.74|22.38|24.51|22.17|0
1662512400000|2022-09-07 01:00:00|24.59|22.27|24.91|22.53|24.95|22.57|24.58|22.24|0
1662512700000|2022-09-07 01:05:00|24.93|22.54|24.86|22.49|24.93|22.56|24.77|22.41|0
1662513000000|2022-09-07 01:10:00|24.89|22.52|24.68|22.33|24.89|22.52|24.66|22.31|0
1662513300000|2022-09-07 01:15:00|24.7|22.34|24.71|22.36|24.82|22.46|24.57|22.23|0
1662513600000|2022-09-07 01:20:00|24.73|22.38|24.69|22.34|24.75|22.39|24.57|22.23|0
1662513900000|2022-09-07 01:25:00|24.7|22.35|24.64|22.29|24.73|22.37|24.55|22.21|0
1662514200000|2022-09-07 01:30:00|24.65|22.3|24.46|22.13|24.8|22.44|24.46|22.13|0
1662514500000|2022-09-07 01:35:00|24.48|22.15|24.55|22.21|24.74|22.39|24.48|22.15|0
1662514800000|2022-09-07 01:40:00|24.54|22.2|24.62|22.27|24.65|22.3|24.51|22.18|0
1662515100000|2022-09-07 01:45:00|24.6|22.25|24.31|22|24.67|22.32|24.3|21.98|0
1662515400000|2022-09-07 01:50:00|24.3|21.99|24.31|22|24.38|22.06|24.24|21.93|0
1662515700000|2022-09-07 01:55:00|24.33|22.01|24.36|22.04|24.38|22.06|24.3|21.98|0
1662516000000|2022-09-07 02:00:00|24.38|22.06|24.36|22.04|24.42|22.09|24.35|22.03|0
1662516300000|2022-09-07 02:05:00|24.38|22.06|24.33|22.01|24.41|22.09|24.29|21.98|0
1662516600000|2022-09-07 02:10:00|24.31|21.99|24.46|22.13|24.53|22.2|24.31|21.99|0
1662516900000|2022-09-07 02:15:00|24.48|22.15|24.52|22.19|24.55|22.21|24.45|22.12|0
1662517200000|2022-09-07 02:20:00|24.51|22.18|24.41|22.08|24.53|22.2|24.38|22.06|0
1662517500000|2022-09-07 02:25:00|24.44|22.11|24.23|21.92|24.44|22.11|24.21|21.91|0
1662517800000|2022-09-07 02:30:00|24.21|21.91|24.07|21.78|24.21|21.91|24.07|21.78|0
1662518100000|2022-09-07 02:35:00|24.09|21.8|24.28|21.97|24.32|22|24.01|21.73|0
1662518400000|2022-09-07 02:40:00|24.26|21.95|24.3|21.98|24.31|21.99|24.24|21.93|0
1662518700000|2022-09-07 02:45:00|24.29|21.97|24.21|21.9|24.31|22|24.19|21.89|0
1662519000000|2022-09-07 02:50:00|24.17|21.87|24.45|22.12|24.45|22.12|24.15|21.85|0
1662519300000|2022-09-07 02:55:00|24.43|22.11|24.47|22.14|24.52|22.18|24.43|22.11|0
1662519600000|2022-09-07 03:00:00|24.45|22.12|24.46|22.13|24.53|22.2|24.41|22.09|0
1662519900000|2022-09-07 03:05:00|24.45|22.12|24.55|22.21|24.55|22.21|24.43|22.1|0
1662520200000|2022-09-07 03:10:00|24.54|22.2|24.58|22.24|24.69|22.34|24.54|22.2|0
1662520500000|2022-09-07 03:15:00|24.6|22.26|24.75|22.39|24.8|22.43|24.57|22.23|0
1662520800000|2022-09-07 03:20:00|24.74|22.37|24.67|22.32|24.78|22.42|24.67|22.32|0
1662521100000|2022-09-07 03:25:00|24.69|22.34|24.44|22.11|24.72|22.37|24.42|22.09|0
1662521400000|2022-09-07 03:30:00|24.47|22.14|24.54|22.2|24.63|22.29|24.46|22.13|0
1662521700000|2022-09-07 03:35:00|24.52|22.19|24.68|22.33|24.7|22.35|24.52|22.19|0
1662522000000|2022-09-07 03:40:00|24.66|22.31|24.62|22.27|24.66|22.31|24.57|22.23|0
1662522300000|2022-09-07 03:45:00|24.61|22.25|24.57|22.23|24.61|22.25|24.54|22.2|0
1662522600000|2022-09-07 03:50:00|24.59|22.25|24.36|22.04|24.64|22.3|24.34|22.02|0
1662522900000|2022-09-07 03:55:00|24.38|22.05|24.34|22.02|24.41|22.09|24.32|22.01|0
1662523200000|2022-09-07 04:00:00|24.32|22.01|24.5|22.16|24.5|22.16|24.32|22.01|0
1662523500000|2022-09-07 04:05:00|24.51|22.17|24.49|22.15|24.53|22.19|24.44|22.11|0
1662523800000|2022-09-07 04:10:00|24.48|22.14|24.49|22.16|24.51|22.18|24.44|22.11|0
1662524100000|2022-09-07 04:15:00|24.47|22.14|24.47|22.14|24.49|22.16|24.43|22.1|0
1662524400000|2022-09-07 04:20:00|24.49|22.16|24.56|22.22|24.58|22.24|24.45|22.13|0
1662524700000|2022-09-07 04:25:00|24.57|22.23|24.55|22.21|24.59|22.25|24.51|22.17|0
1662525000000|2022-09-07 04:30:00|24.56|22.22|24.38|22.06|24.56|22.22|24.36|22.04|0
1662525300000|2022-09-07 04:35:00|24.4|22.07|24.29|21.98|24.4|22.07|24.26|21.95|0
1662525600000|2022-09-07 04:40:00|24.27|21.96|24.29|21.98|24.34|22.02|24.27|21.96|0
1662525900000|2022-09-07 04:45:00|24.27|21.96|24.12|21.82|24.27|21.96|24.12|21.82|0
1662526200000|2022-09-07 04:50:00|24.11|21.8|24.03|21.74|24.13|21.83|23.94|21.66|0
1662526500000|2022-09-07 04:55:00|24.04|21.75|24.06|21.77|24.08|21.79|23.97|21.69|0
1662526800000|2022-09-07 05:00:00|24.04|21.75|24.04|21.75|24.13|21.83|23.95|21.67|0
1662527100000|2022-09-07 05:05:00|24.02|21.73|23.81|21.54|24.06|21.76|23.81|21.54|0
1662527400000|2022-09-07 05:10:00|23.83|21.56|23.79|21.53|23.85|21.58|23.73|21.47|0
1662527700000|2022-09-07 05:15:00|23.78|21.51|23.64|21.39|23.81|21.54|23.6|21.36|0
1662528000000|2022-09-07 05:20:00|23.65|21.4|23.64|21.39|23.74|21.48|23.6|21.35|0
1662528300000|2022-09-07 05:25:00|23.62|21.37|23.87|21.6|23.87|21.6|23.62|21.37|0
1662528600000|2022-09-07 05:30:00|23.85|21.59|23.91|21.63|23.94|21.66|23.81|21.54|0
1662528900000|2022-09-07 05:35:00|23.89|21.61|23.97|21.68|23.99|21.71|23.89|21.61|0
1662529200000|2022-09-07 05:40:00|23.96|21.69|23.82|21.55|23.97|21.69|23.8|21.53|0
1662529500000|2022-09-07 05:45:00|23.8|21.53|23.82|21.55|23.89|21.61|23.68|21.42|0
1662529800000|2022-09-07 05:50:00|23.83|21.56|23.81|21.55|23.92|21.64|23.81|21.54|0
1662530100000|2022-09-07 05:55:00|23.8|21.53|23.93|21.65|23.95|21.67|23.75|21.48|0
1662530400000|2022-09-07 06:00:00|23.92|21.64|24.22|21.91|24.24|21.94|23.79|21.52|0
1662530700000|2022-09-07 06:05:00|24.23|21.92|24.16|21.85|24.23|21.92|24.1|21.81|0
1662531000000|2022-09-07 06:10:00|24.17|21.87|23.79|21.52|24.19|21.89|23.77|21.51|0
1662531300000|2022-09-07 06:15:00|23.77|21.51|23.7|21.45|23.94|21.66|23.67|21.41|0
1662531600000|2022-09-07 06:20:00|23.69|21.43|23.51|21.27|23.69|21.44|23.41|21.18|0
1662531900000|2022-09-07 06:25:00|23.5|21.26|23.58|21.33|23.61|21.37|23.45|21.22|0
1662532200000|2022-09-07 06:30:00|23.55|21.31|23.58|21.33|23.75|21.49|23.55|21.3|0
1662532500000|2022-09-07 06:35:00|23.6|21.35|23.54|21.3|23.66|21.41|23.51|21.27|0
1662532800000|2022-09-07 06:40:00|23.53|21.29|23.46|21.23|23.54|21.3|23.39|21.16|0
1662533100000|2022-09-07 06:45:00|23.48|21.25|23.34|21.12|23.49|21.25|23.24|21.02|0
1662533400000|2022-09-07 06:50:00|23.35|21.13|23.5|21.27|23.5|21.27|23.3|21.08|0
1662533700000|2022-09-07 06:55:00|23.49|21.25|23.55|21.31|23.57|21.33|23.4|21.17|0
1662534000000|2022-09-07 07:00:00|23.42|21.19|23.52|21.28|23.53|21.29|23.2|20.99|0
1662534300000|2022-09-07 07:05:00|23.5|21.26|23.63|21.38|23.63|21.38|23.36|21.13|0
1662534600000|2022-09-07 07:10:00|23.61|21.36|23.7|21.44|23.76|21.5|23.43|21.2|0
1662534900000|2022-09-07 07:15:00|23.67|21.41|23.72|21.46|23.73|21.47|23.51|21.27|0
1662535200000|2022-09-07 07:20:00|23.68|21.43|23.85|21.58|23.85|21.58|23.49|21.26|0
1662535500000|2022-09-07 07:25:00|23.84|21.57|23.94|21.66|24.08|21.78|23.83|21.56|0
1662535800000|2022-09-07 07:30:00|23.95|21.67|23.71|21.45|24.15|21.85|23.71|21.45|0
1662536100000|2022-09-07 07:35:00|23.73|21.47|23.61|21.36|23.76|21.5|23.51|21.27|0
1662536400000|2022-09-07 07:40:00|23.6|21.35|23.44|21.2|23.61|21.36|23.42|21.19|0
1662536700000|2022-09-07 07:45:00|23.45|21.22|23.03|20.84|23.45|21.22|23.03|20.84|0
1662537000000|2022-09-07 07:50:00|23.06|20.87|23.13|20.93|23.23|21.02|23.03|20.84|0
1662537300000|2022-09-07 07:55:00|23.1|20.9|22.9|20.72|23.13|20.93|22.8|20.62|0
1662537600000|2022-09-07 08:00:00|22.89|20.71|22.54|20.39|23|20.81|22.54|20.39|0
1662537900000|2022-09-07 08:05:00|22.55|20.4|22.82|20.65|23.34|21.12|22.3|20.18|0
1662538200000|2022-09-07 08:10:00|22.84|20.66|23.07|20.87|23.08|20.89|22.83|20.66|0
1662538500000|2022-09-07 08:15:00|23.05|20.86|23.03|20.84|23.18|20.98|22.92|20.74|0
1662538800000|2022-09-07 08:20:00|23.02|20.82|23.06|20.86|23.17|20.96|22.98|20.79|0
1662539100000|2022-09-07 08:25:00|23.08|20.88|23.15|20.94|23.15|20.94|23|20.81|0
1662539400000|2022-09-07 08:30:00|23.13|20.93|23.01|20.82|23.15|20.94|22.98|20.79|0
1662539700000|2022-09-07 08:35:00|23.02|20.83|23.19|20.98|23.19|20.98|22.99|20.8|0
1662540000000|2022-09-07 08:40:00|23.21|21|23.12|20.92|23.26|21.04|23.11|20.91|0
1662540300000|2022-09-07 08:45:00|23.11|20.91|22.92|20.73|23.11|20.91|22.91|20.73|0
1662540600000|2022-09-07 08:50:00|22.91|20.74|22.81|20.64|23.06|20.86|22.74|20.58|0
1662540900000|2022-09-07 08:55:00|22.82|20.65|22.74|20.57|22.84|20.66|22.69|20.53|0
1662541200000|2022-09-07 09:00:00|22.72|20.56|23.13|20.93|23.14|20.93|22.72|20.56|0
1662541500000|2022-09-07 09:05:00|23.12|20.92|23.17|20.96|23.18|20.98|23.03|20.83|0
1662541800000|2022-09-07 09:10:00|23.18|20.98|23.14|20.94|23.23|21.02|23.07|20.87|0
1662542100000|2022-09-07 09:15:00|23.11|20.91|22.95|20.76|23.12|20.92|22.95|20.76|0
1662542400000|2022-09-07 09:20:00|22.93|20.75|23.08|20.88|23.11|20.91|22.85|20.67|0
1662542700000|2022-09-07 09:25:00|23.06|20.86|23.01|20.82|23.14|20.94|22.96|20.77|0
1662543000000|2022-09-07 09:30:00|22.99|20.8|23.02|20.83|23.12|20.92|22.99|20.8|0
1662543300000|2022-09-07 09:35:00|23.01|20.82|23.17|20.97|23.17|20.97|22.89|20.71|0
1662543600000|2022-09-07 09:40:00|23.18|20.95|22.95|20.77|23.18|20.97|22.91|20.72|0
1662543900000|2022-09-07 09:45:00|22.94|20.75|22.85|20.68|23.04|20.84|22.83|20.66|0
1662544200000|2022-09-07 09:50:00|22.89|20.71|22.92|20.74|22.95|20.77|22.85|20.67|0
1662544500000|2022-09-07 09:55:00|22.9|20.72|22.78|20.61|22.9|20.72|22.77|20.6|0
1662544800000|2022-09-07 10:00:00|22.77|20.6|22.95|20.76|22.96|20.78|22.73|20.56|0
1662545100000|2022-09-07 10:05:00|22.96|20.77|22.95|20.76|22.98|20.79|22.81|20.64|0
1662545400000|2022-09-07 10:10:00|22.94|20.75|22.99|20.8|23.06|20.87|22.91|20.73|0
1662545700000|2022-09-07 10:15:00|23.01|20.82|22.96|20.77|23.18|20.97|22.96|20.77|0
1662546000000|2022-09-07 10:20:00|22.98|20.79|22.88|20.7|23.06|20.86|22.83|20.65|0
1662546300000|2022-09-07 10:25:00|22.89|20.71|22.81|20.64|22.94|20.76|22.81|20.64|0
1662546600000|2022-09-07 10:30:00|22.82|20.65|22.95|20.77|22.96|20.77|22.82|20.64|0
1662546900000|2022-09-07 10:35:00|22.96|20.78|22.82|20.65|22.99|20.8|22.74|20.57|0
1662547200000|2022-09-07 10:40:00|22.79|20.62|22.87|20.69|22.95|20.77|22.79|20.62|0
1662547500000|2022-09-07 10:45:00|22.86|20.68|23.02|20.82|23.1|20.9|22.84|20.66|0
1662547800000|2022-09-07 10:50:00|23.01|20.8|22.85|20.67|23.02|20.82|22.82|20.64|0
1662548100000|2022-09-07 10:55:00|22.87|20.69|22.96|20.78|23.03|20.84|22.85|20.67|0
1662548400000|2022-09-07 11:00:00|22.94|20.75|22.98|20.79|23.02|20.83|22.92|20.74|0
1662548700000|2022-09-07 11:05:00|22.97|20.78|23.08|20.89|23.08|20.89|22.85|20.68|0
1662549000000|2022-09-07 11:10:00|23.04|20.88|22.91|20.73|23.08|20.88|22.91|20.73|0
1662549300000|2022-09-07 11:15:00|22.89|20.71|22.96|20.77|22.99|20.8|22.86|20.68|0
1662549600000|2022-09-07 11:20:00|22.97|20.79|22.79|20.62|22.99|20.8|22.79|20.62|0
1662549900000|2022-09-07 11:25:00|22.81|20.63|22.82|20.65|22.82|20.65|22.79|20.62|0
1662550200000|2022-09-07 11:30:00|22.8|20.63|22.92|20.74|22.99|20.8|22.79|20.62|0
1662550500000|2022-09-07 11:35:00|22.9|20.72|23.74|21.48|23.74|21.48|22.87|20.69|0
1662550800000|2022-09-07 11:40:00|23.76|21.5|23.52|21.28|24.03|21.74|23.15|20.94|0
1662551100000|2022-09-07 11:45:00|23.55|21.31|23.61|21.36|23.73|21.47|23.28|21.06|0
1662551400000|2022-09-07 11:50:00|23.64|21.39|23.49|21.26|23.77|21.5|23.49|21.26|0
1662551700000|2022-09-07 11:55:00|23.51|21.27|23.58|21.33|23.64|21.39|23.41|21.18|0
1662552000000|2022-09-07 12:00:00|23.56|21.32|23.49|21.25|23.59|21.35|23.41|21.18|0
1662552300000|2022-09-07 12:05:00|23.52|21.28|23.97|21.68|24.16|21.86|23.52|21.28|0
1662552600000|2022-09-07 12:10:00|23.98|21.7|24.03|21.74|24.57|22.23|23.96|21.68|0
1662552900000|2022-09-07 12:15:00|24.01|21.72|23.96|21.68|24.08|21.79|23.84|21.57|0
1662553200000|2022-09-07 12:20:00|23.99|21.71|23.97|21.69|24.09|21.8|23.82|21.55|0
1662553500000|2022-09-07 12:25:00|23.99|21.71|24.07|21.77|24.15|21.85|23.92|21.64|0
1662553800000|2022-09-07 12:30:00|24.03|21.74|23.81|21.54|24.09|21.8|23.8|21.53|0
1662554100000|2022-09-07 12:35:00|23.85|21.58|23.52|21.28|23.9|21.62|23.52|21.28|0
1662554400000|2022-09-07 12:40:00|23.51|21.27|23.58|21.34|23.59|21.34|23.46|21.22|0
1662554700000|2022-09-07 12:45:00|23.57|21.33|23.75|21.49|23.79|21.53|23.56|21.31|0
1662555000000|2022-09-07 12:50:00|23.74|21.48|24.03|21.74|24.07|21.77|23.67|21.42|0
1662555300000|2022-09-07 12:55:00|24.01|21.73|23.64|21.38|24.01|21.73|23.64|21.38|0
1662555600000|2022-09-07 13:00:00|23.65|21.4|23.67|21.41|23.75|21.49|23.58|21.34|0
1662555900000|2022-09-07 13:05:00|23.68|21.43|23.58|21.34|23.68|21.43|23.48|21.24|0
1662556200000|2022-09-07 13:10:00|23.56|21.32|23.6|21.35|23.84|21.57|23.48|21.24|0
1662556500000|2022-09-07 13:15:00|23.58|21.33|23.34|21.12|23.6|21.35|23.32|21.1|0
1662556800000|2022-09-07 13:20:00|23.36|21.13|23.36|21.13|23.42|21.19|23.26|21.04|0
1662557100000|2022-09-07 13:25:00|23.34|21.12|23.42|21.19|23.54|21.3|23.34|21.12|0
1662557400000|2022-09-07 13:30:00|23.44|21.21|23|20.81|23.56|21.31|23|20.81|0
1662557700000|2022-09-07 13:35:00|22.97|20.78|22.25|20.13|23.03|20.84|22.2|20.08|0
1662558000000|2022-09-07 13:40:00|22.28|20.16|22.18|20.07|23.08|20.88|21.94|19.85|0
1662558300000|2022-09-07 13:45:00|22.12|20.01|22.05|19.95|22.18|20.07|21.9|19.81|0
1662558600000|2022-09-07 13:50:00|22.07|19.97|22.16|20.05|22.46|20.32|21.99|19.9|0
1662558900000|2022-09-07 13:55:00|22.21|20.09|22.25|20.14|22.37|20.24|21.82|19.74|0
1662559200000|2022-09-07 14:00:00|22.35|20.22|22|19.9|22.79|20.62|21.93|19.84|0
1662559500000|2022-09-07 14:05:00|22.01|19.92|22.24|20.12|22.45|20.31|21.88|19.8|0
1662559800000|2022-09-07 14:10:00|22.2|20.09|22.67|20.51|22.69|20.53|22.07|19.97|0
1662560100000|2022-09-07 14:15:00|22.66|20.5|22.3|20.17|22.86|20.68|22.22|20.1|0
1662560400000|2022-09-07 14:20:00|22.31|20.19|22.34|20.22|22.43|20.29|22.1|20|0
1662560700000|2022-09-07 14:25:00|22.38|20.25|21.86|19.78|22.49|20.35|21.83|19.75|0
1662561000000|2022-09-07 14:30:00|21.72|19.65|21.6|19.55|21.72|19.65|21.21|19.19|0
1662561300000|2022-09-07 14:35:00|21.59|19.53|21.67|19.6|21.79|19.72|21.42|19.38|0
1662561600000|2022-09-07 14:40:00|21.65|19.59|21.74|19.67|21.97|19.87|21.48|19.43|0
1662561900000|2022-09-07 14:45:00|21.73|19.66|21.79|19.71|21.9|19.82|21.66|19.6|0
1662562200000|2022-09-07 14:50:00|21.81|19.73|21.49|19.44|21.85|19.77|21.36|19.33|0
1662562500000|2022-09-07 14:55:00|21.5|19.46|21.55|19.5|21.58|19.53|21.35|19.31|0
1662562800000|2022-09-07 15:00:00|21.57|19.51|21.19|19.17|21.83|19.75|21.16|19.14|0
1662563100000|2022-09-07 15:05:00|21.24|19.21|21.03|19.03|21.34|19.31|20.91|18.92|0
1662563400000|2022-09-07 15:10:00|21.02|19.02|20.68|18.71|21.03|19.03|20.52|18.56|0
1662563700000|2022-09-07 15:15:00|20.7|18.73|20.19|18.27|21.53|19.48|20.16|18.24|0
1662564000000|2022-09-07 15:20:00|20.21|18.28|20.09|18.17|20.27|18.34|20.01|18.11|0
1662564300000|2022-09-07 15:25:00|20.1|18.19|20.29|18.36|20.31|18.37|20.01|18.11|0
1662564600000|2022-09-07 15:30:00|20.23|18.31|20.41|18.47|20.49|18.54|20.04|18.13|0
1662564900000|2022-09-07 15:35:00|20.37|18.43|20.28|18.34|20.38|18.44|20.14|18.22|0
1662565200000|2022-09-07 15:40:00|20.29|18.36|20.48|18.53|20.55|18.59|20.17|18.25|0
1662565500000|2022-09-07 15:45:00|20.47|18.52|20.21|18.29|20.48|18.53|20.14|18.22|0
1662565800000|2022-09-07 15:50:00|20.2|18.27|20.06|18.15|20.24|18.31|20.05|18.14|0
1662566100000|2022-09-07 15:55:00|20.05|18.14|20.24|18.31|20.27|18.34|19.96|18.06|0
1662566400000|2022-09-07 16:00:00|20.21|18.28|20.21|18.28|20.25|18.33|20.07|18.16|0
1662566700000|2022-09-07 16:05:00|20.22|18.3|20.09|18.18|20.48|18.53|20.09|18.18|0
1662567000000|2022-09-07 16:10:00|20.12|18.2|20.34|18.4|20.38|18.44|20.09|18.17|0
1662567300000|2022-09-07 16:15:00|20.35|18.42|20.58|18.62|20.61|18.65|20.29|18.36|0
1662567600000|2022-09-07 16:20:00|20.59|18.63|20.78|18.8|20.91|18.92|20.53|18.58|0
1662567900000|2022-09-07 16:25:00|20.81|18.83|20.53|18.58|20.85|18.87|20.49|18.54|0
1662568200000|2022-09-07 16:30:00|20.56|18.6|20.47|18.52|20.74|18.77|20.45|18.51|0
1662568500000|2022-09-07 16:35:00|20.44|18.49|20.08|18.17|20.57|18.61|20.08|18.17|0
1662568800000|2022-09-07 16:40:00|20.06|18.15|20.03|18.13|20.14|18.22|19.55|17.69|0
1662569100000|2022-09-07 16:45:00|19.99|18.09|20.03|18.12|20.12|18.21|19.92|18.02|0
1662569400000|2022-09-07 16:50:00|20.05|18.14|20.16|18.24|20.19|18.27|20|18.1|0
1662569700000|2022-09-07 16:55:00|20.19|18.27|20.09|18.17|20.34|18.4|20.09|18.17|0
1662570000000|2022-09-07 17:00:00|20.1|18.19|19.75|17.87|20.15|18.23|19.69|17.82|0
1662570300000|2022-09-07 17:05:00|19.78|17.89|19.81|17.92|19.91|18.01|19.69|17.82|0
1662570600000|2022-09-07 17:10:00|19.82|17.93|19.86|17.97|19.97|18.06|19.78|17.89|0
1662570900000|2022-09-07 17:15:00|19.83|17.94|19.99|18.09|20.05|18.14|19.77|17.89|0
1662571200000|2022-09-07 17:20:00|20.02|18.12|19.96|18.06|20.05|18.14|19.76|17.88|0
1662571500000|2022-09-07 17:25:00|19.95|18.05|20.11|18.19|20.17|18.25|19.95|18.05|0
1662571800000|2022-09-07 17:30:00|20.09|18.18|19.81|17.92|20.14|18.22|19.78|17.9|0
1662572100000|2022-09-07 17:35:00|19.83|17.94|19.59|17.73|19.87|17.98|19.52|17.66|0
1662572400000|2022-09-07 17:40:00|19.61|17.74|19.19|17.36|19.61|17.74|19.16|17.34|0
1662572700000|2022-09-07 17:45:00|19.2|17.38|19.1|17.28|19.33|17.49|19.1|17.28|0
1662573000000|2022-09-07 17:50:00|19.12|17.3|19.02|17.21|19.16|17.34|18.99|17.18|0
1662573300000|2022-09-07 17:55:00|18.99|17.18|19.07|17.26|19.17|17.35|18.99|17.18|0
1662573600000|2022-09-07 18:00:00|19.06|17.24|18.47|16.71|19.12|17.29|18.45|16.69|0
1662573900000|2022-09-07 18:05:00|18.46|16.7|19.05|17.24|19.58|17.71|18.45|16.69|0
1662574200000|2022-09-07 18:10:00|19.08|17.26|19.01|17.2|19.17|17.34|18.98|17.17|0
1662574500000|2022-09-07 18:15:00|19.02|17.21|19.4|17.56|19.42|17.57|18.94|17.14|0
1662574800000|2022-09-07 18:20:00|19.39|17.54|19.33|17.49|19.46|17.61|19.3|17.47|0
1662575100000|2022-09-07 18:25:00|19.3|17.46|18.73|16.95|19.33|17.49|18.73|16.95|0
1662575400000|2022-09-07 18:30:00|18.72|16.94|18.58|16.81|18.87|17.08|18.58|16.81|0
1662575700000|2022-09-07 18:35:00|18.59|16.82|18.63|16.86|18.68|16.9|18.48|16.72|0
1662576000000|2022-09-07 18:40:00|18.62|16.85|18.57|16.8|18.63|16.86|18.44|16.69|0
1662576300000|2022-09-07 18:45:00|18.56|16.81|18.47|16.71|18.62|16.85|18.47|16.71|0
1662576600000|2022-09-07 18:50:00|18.48|16.72|18.44|16.68|18.69|16.91|18.4|16.65|0
1662576900000|2022-09-07 18:55:00|18.45|16.69|18.7|16.92|18.78|17|18.32|16.57|0
1662577200000|2022-09-07 19:00:00|18.69|16.91|18.71|16.93|18.85|17.06|18.65|16.87|0
1662577500000|2022-09-07 19:05:00|18.7|16.92|18.52|16.76|18.81|17.02|18.52|16.76|0
1662577800000|2022-09-07 19:10:00|18.51|16.74|18.57|16.8|18.7|16.92|18.51|16.74|0
1662578100000|2022-09-07 19:15:00|18.56|16.79|18.7|16.91|18.76|16.98|18.41|16.66|0
1662578400000|2022-09-07 19:20:00|18.71|16.93|18.57|16.8|18.79|17|18.54|16.78|0
1662578700000|2022-09-07 19:25:00|18.58|16.81|18.32|16.58|18.58|16.81|18.27|16.53|0
1662579000000|2022-09-07 19:30:00|18.3|16.55|18.42|16.66|18.57|16.8|18.3|16.55|0
1662579300000|2022-09-07 19:35:00|18.44|16.69|18.61|16.84|18.69|16.91|18.39|16.64|0
1662579600000|2022-09-07 19:40:00|18.62|16.85|18.59|16.82|18.79|17|18.55|16.79|0
1662579900000|2022-09-07 19:45:00|18.61|16.83|18.35|16.6|18.65|16.87|18.29|16.55|0
1662580200000|2022-09-07 19:50:00|18.36|16.61|18.55|16.78|18.7|16.92|18.36|16.61|0
1662580500000|2022-09-07 19:55:00|18.58|16.81|18.68|16.9|18.89|17.09|18.58|16.81|0
1662580800000|2022-09-07 20:00:00|18.74|16.95|18.85|17.05|18.95|17.14|18.74|16.95|0
1662581100000|2022-09-07 20:05:00|18.81|17.02|18.85|17.05|18.96|17.15|18.81|17.02|0
1662581400000|2022-09-07 20:10:00|18.89|17.09|18.91|17.11|18.93|17.13|18.82|17.03|0
1662581700000|2022-09-07 20:15:00|18.86|17.06|18.75|16.96|18.86|17.06|18.75|16.96|0
1662582000000|2022-09-07 20:20:00|18.73|16.95|18.7|16.92|18.73|16.95|18.68|16.9|0
1662582300000|2022-09-07 20:25:00|18.69|16.91|18.7|16.92|18.7|16.92|18.63|16.86|0
1662582600000|2022-09-07 20:30:00|18.69|16.91|18.7|16.92|18.73|16.95|18.66|16.88|0
1662582900000|2022-09-07 20:35:00|18.69|16.91|18.67|16.89|18.7|16.92|18.67|16.89|0
1662583200000|2022-09-07 20:40:00|18.68|16.9|18.71|16.93|18.73|16.94|18.67|16.89|0
1662583500000|2022-09-07 20:45:00|18.73|16.94|18.71|16.93|18.73|16.94|18.68|16.9|0
1662583800000|2022-09-07 20:50:00|18.7|16.92|18.72|16.94|18.72|16.94|18.68|16.9|0
1662584100000|2022-09-07 20:55:00|18.71|16.93|18.78|16.99|18.78|16.99|18.71|16.93|0
1662584400000|2022-09-07 21:00:00|18.76|16.97|18.75|16.96|18.8|17.01|18.75|16.96|0
1662584700000|2022-09-07 21:05:00|18.76|16.97|18.71|16.93|18.76|16.97|18.7|16.92|0
1662585000000|2022-09-07 21:10:00|18.7|16.92|18.69|16.91|18.7|16.92|18.69|16.91|0
1662585300000|2022-09-07 21:15:00|18.68|16.9|18.69|16.91|18.69|16.91|18.68|16.9|0
1662585600000|2022-09-07 21:20:00|18.7|16.92|18.69|16.91|18.7|16.92|18.69|16.91|0
1662585900000|2022-09-07 21:25:00|18.7|16.92|18.68|16.9|18.7|16.92|18.68|16.9|0
1662586200000|2022-09-07 21:30:00|18.67|16.89|18.68|16.9|18.69|16.91|18.67|16.89|0
1662586500000|2022-09-07 21:35:00|18.69|16.91|18.68|16.91|18.7|16.92|18.68|16.91|0
1662586800000|2022-09-07 21:40:00|18.69|16.9|18.68|16.9|18.69|16.91|18.68|16.9|0
1662587100000|2022-09-07 21:45:00|18.69|16.91|18.7|16.92|18.7|16.92|18.69|16.91|0
1662587400000|2022-09-07 21:50:00|18.69|16.91|18.69|16.91|18.7|16.92|18.67|16.89|0
1662587700000|2022-09-07 21:55:00|18.68|16.9|18.68|16.9|18.69|16.91|18.67|16.89|0
1662588000000|2022-09-07 22:00:00|18.7|16.92|18.52|16.76|18.7|16.92|18.47|16.71|0
1662588300000|2022-09-07 22:05:00|18.53|16.77|18.44|16.68|18.53|16.77|18.44|16.68|0
1662588600000|2022-09-07 22:10:00|18.45|16.7|18.49|16.73|18.49|16.73|18.44|16.68|0
1662588900000|2022-09-07 22:15:00|18.5|16.74|18.53|16.76|18.55|16.78|18.47|16.71|0
1662589200000|2022-09-07 22:20:00|18.52|16.77|18.5|16.74|18.55|16.78|18.49|16.73|0
1662589500000|2022-09-07 22:25:00|18.52|16.75|18.54|16.78|18.56|16.79|18.5|16.74|0
1662589800000|2022-09-07 22:30:00|18.53|16.77|18.58|16.81|18.58|16.81|18.53|16.77|0
1662590100000|2022-09-07 22:35:00|18.6|16.83|18.65|16.87|18.68|16.9|18.6|16.83|0
1662590400000|2022-09-07 22:40:00|18.68|16.9|18.68|16.9|18.69|16.91|18.65|16.87|0
1662590700000|2022-09-07 22:45:00|18.69|16.91|18.72|16.93|18.74|16.95|18.69|16.91|0
1662591000000|2022-09-07 22:50:00|18.71|16.92|18.7|16.92|18.72|16.93|18.69|16.91|0
1662591300000|2022-09-07 22:55:00|18.69|16.91|18.6|16.83|18.71|16.93|18.6|16.83|0
1662591600000|2022-09-07 23:00:00|18.62|16.84|18.7|16.92|18.71|16.93|18.61|16.84|0
1662591900000|2022-09-07 23:05:00|18.71|16.93|18.66|16.88|18.71|16.93|18.66|16.88|0
1662592200000|2022-09-07 23:10:00|18.64|16.87|18.67|16.9|18.68|16.9|18.64|16.87|0
1662592500000|2022-09-07 23:15:00|18.66|16.89|18.65|16.88|18.66|16.89|18.52|16.75|0
1662592800000|2022-09-07 23:20:00|18.64|16.86|18.73|16.95|18.75|16.96|18.64|16.86|0
1662593100000|2022-09-07 23:25:00|18.72|16.94|18.75|16.96|18.75|16.96|18.72|16.94|0
1662593400000|2022-09-07 23:30:00|18.73|16.95|18.73|16.95|18.75|16.96|18.72|16.94|0
1662593700000|2022-09-07 23:35:00|18.8|17.01|18.78|17|18.83|17.03|18.77|16.98|0
1662594000000|2022-09-07 23:40:00|18.8|17.01|18.8|17.01|18.81|17.02|18.77|16.98|0
1662594300000|2022-09-07 23:45:00|18.81|17.02|18.77|16.98|18.81|17.02|18.75|16.97|0
1662594600000|2022-09-07 23:50:00|18.75|16.97|18.84|17.04|18.85|17.06|18.75|16.97|0
1662594900000|2022-09-07 23:55:00|18.82|17.03|18.8|17.01|18.84|17.04|18.79|17|0
1662595200000|2022-09-08 00:00:00|18.82|17.03|18.86|17.06|18.89|17.09|18.7|16.91|0
1662595500000|2022-09-08 00:05:00|18.87|17.07|18.85|17.06|18.89|17.09|18.79|17|0
1662595800000|2022-09-08 00:10:00|18.86|17.05|18.82|17.02|18.89|17.09|18.78|16.99|0
1662596100000|2022-09-08 00:15:00|18.81|17.01|18.53|16.76|18.81|17.01|18.43|16.68|0
1662596400000|2022-09-08 00:20:00|18.54|16.77|18.56|16.8|18.58|16.81|18.39|16.64|0
1662596700000|2022-09-08 00:25:00|18.58|16.81|18.54|16.77|18.59|16.82|18.51|16.75|0
1662597000000|2022-09-08 00:30:00|18.55|16.78|18.62|16.85|18.66|16.88|18.52|16.76|0
1662597300000|2022-09-08 00:35:00|18.63|16.84|18.56|16.79|18.69|16.91|18.56|16.79|0
1662597600000|2022-09-08 00:40:00|18.57|16.81|18.59|16.82|18.64|16.87|18.57|16.81|0
1662597900000|2022-09-08 00:45:00|18.6|16.83|18.61|16.84|18.64|16.87|18.57|16.8|0
1662598200000|2022-09-08 00:50:00|18.63|16.85|18.54|16.78|18.65|16.88|18.52|16.75|0
1662598500000|2022-09-08 00:55:00|18.53|16.76|18.53|16.76|18.56|16.79|18.47|16.71|0
1662598800000|2022-09-08 01:00:00|18.54|16.77|18.51|16.75|18.55|16.79|18.49|16.72|0
1662599100000|2022-09-08 01:05:00|18.53|16.76|18.35|16.6|18.54|16.77|18.32|16.58|0
1662599400000|2022-09-08 01:10:00|18.36|16.61|18.33|16.59|18.37|16.62|18.32|16.57|0
1662599700000|2022-09-08 01:15:00|18.35|16.6|18.52|16.76|18.54|16.77|18.29|16.54|0
1662600000000|2022-09-08 01:20:00|18.54|16.77|18.42|16.67|18.55|16.78|18.4|16.65|0
1662600300000|2022-09-08 01:25:00|18.43|16.68|18.38|16.63|18.45|16.69|18.37|16.62|0
1662600600000|2022-09-08 01:30:00|18.4|16.64|18.44|16.68|18.45|16.69|18.37|16.62|0
1662600900000|2022-09-08 01:35:00|18.42|16.67|18.54|16.78|18.54|16.78|18.38|16.63|0
1662601200000|2022-09-08 01:40:00|18.53|16.76|18.51|16.75|18.53|16.76|18.45|16.69|0
1662601500000|2022-09-08 01:45:00|18.5|16.74|18.49|16.72|18.51|16.74|18.46|16.7|0
1662601800000|2022-09-08 01:50:00|18.48|16.71|18.48|16.72|18.53|16.76|18.46|16.7|0
1662602100000|2022-09-08 01:55:00|18.49|16.73|18.51|16.75|18.52|16.76|18.48|16.72|0
1662602400000|2022-09-08 02:00:00|18.52|16.76|18.48|16.72|18.52|16.76|18.44|16.68|0
1662602700000|2022-09-08 02:05:00|18.49|16.73|18.49|16.73|18.51|16.75|18.45|16.7|0
1662603000000|2022-09-08 02:10:00|18.48|16.72|18.52|16.76|18.52|16.76|18.45|16.69|0
1662603300000|2022-09-08 02:15:00|18.51|16.74|18.48|16.72|18.55|16.78|18.48|16.72|0
1662603600000|2022-09-08 02:20:00|18.46|16.7|18.44|16.69|18.5|16.74|18.43|16.68|0
1662603900000|2022-09-08 02:25:00|18.45|16.7|18.5|16.74|18.5|16.74|18.43|16.67|0
1662604200000|2022-09-08 02:30:00|18.49|16.73|18.51|16.75|18.51|16.75|18.46|16.7|0
1662604500000|2022-09-08 02:35:00|18.53|16.76|18.64|16.86|18.66|16.89|18.51|16.75|0
1662604800000|2022-09-08 02:40:00|18.65|16.87|18.65|16.87|18.66|16.89|18.62|16.85|0
1662605100000|2022-09-08 02:45:00|18.63|16.86|18.66|16.88|18.72|16.93|18.62|16.85|0
1662605400000|2022-09-08 02:50:00|18.67|16.9|18.69|16.91|18.69|16.91|18.66|16.88|0
1662605700000|2022-09-08 02:55:00|18.68|16.9|18.73|16.94|18.73|16.94|18.66|16.88|0
1662606000000|2022-09-08 03:00:00|18.71|16.93|18.66|16.88|18.71|16.93|18.64|16.87|0
1662606300000|2022-09-08 03:05:00|18.68|16.89|18.59|16.82|18.68|16.9|18.57|16.8|0
1662606600000|2022-09-08 03:10:00|18.57|16.8|18.44|16.68|18.6|16.83|18.44|16.68|0
1662606900000|2022-09-08 03:15:00|18.45|16.69|18.46|16.7|18.53|16.76|18.43|16.68|0
1662607200000|2022-09-08 03:20:00|18.45|16.69|18.51|16.74|18.53|16.76|18.45|16.69|0
1662607500000|2022-09-08 03:25:00|18.48|16.72|18.59|16.82|18.59|16.82|18.48|16.72|0
1662607800000|2022-09-08 03:30:00|18.58|16.81|18.54|16.77|18.58|16.81|18.52|16.76|0
1662608100000|2022-09-08 03:35:00|18.53|16.76|18.58|16.81|18.59|16.82|18.48|16.72|0
1662608400000|2022-09-08 03:40:00|18.59|16.82|18.55|16.78|18.62|16.84|18.53|16.77|0
1662608700000|2022-09-08 03:45:00|18.56|16.79|18.59|16.82|18.61|16.84|18.55|16.78|0
1662609000000|2022-09-08 03:50:00|18.6|16.83|18.6|16.83|18.63|16.85|18.57|16.8|0
1662609300000|2022-09-08 03:55:00|18.59|16.82|18.57|16.8|18.6|16.83|18.52|16.75|0
1662609600000|2022-09-08 04:00:00|18.56|16.79|18.46|16.7|18.56|16.79|18.46|16.7|0
1662609900000|2022-09-08 04:05:00|18.47|16.71|18.46|16.7|18.53|16.76|18.46|16.7|0
1662610200000|2022-09-08 04:10:00|18.45|16.69|18.42|16.66|18.49|16.72|18.42|16.66|0
1662610500000|2022-09-08 04:15:00|18.41|16.65|18.47|16.71|18.48|16.72|18.4|16.65|0
1662610800000|2022-09-08 04:20:00|18.46|16.7|18.35|16.6|18.46|16.7|18.35|16.6|0
1662611100000|2022-09-08 04:25:00|18.36|16.61|18.41|16.66|18.45|16.7|18.36|16.61|0
1662611400000|2022-09-08 04:30:00|18.42|16.65|18.42|16.67|18.45|16.69|18.4|16.64|0
1662611700000|2022-09-08 04:35:00|18.44|16.68|18.38|16.63|18.44|16.68|18.37|16.62|0
1662612000000|2022-09-08 04:40:00|18.37|16.62|18.34|16.59|18.38|16.63|18.31|16.57|0
1662612300000|2022-09-08 04:45:00|18.35|16.6|18.36|16.62|18.38|16.63|18.33|16.58|0
1662612600000|2022-09-08 04:50:00|18.38|16.63|18.36|16.61|18.4|16.65|18.35|16.6|0
1662612900000|2022-09-08 04:55:00|18.35|16.6|18.31|16.56|18.36|16.61|18.29|16.55|0
1662613200000|2022-09-08 05:00:00|18.29|16.55|18.31|16.56|18.32|16.58|18.27|16.53|0
1662613500000|2022-09-08 05:05:00|18.3|16.55|18.26|16.52|18.3|16.55|18.22|16.49|0
1662613800000|2022-09-08 05:10:00|18.27|16.53|18.28|16.54|18.3|16.56|18.21|16.48|0
1662614100000|2022-09-08 05:15:00|18.27|16.53|18.21|16.47|18.33|16.58|18.18|16.45|0
1662614400000|2022-09-08 05:20:00|18.2|16.48|18.26|16.52|18.29|16.55|18.2|16.47|0
1662614700000|2022-09-08 05:25:00|18.27|16.53|18.25|16.51|18.27|16.53|18.2|16.47|0
1662615000000|2022-09-08 05:30:00|18.26|16.52|18.3|16.55|18.31|16.57|18.22|16.48|0
1662615300000|2022-09-08 05:35:00|18.28|16.54|18.24|16.5|18.3|16.55|18.24|16.5|0
1662615600000|2022-09-08 05:40:00|18.23|16.49|18.36|16.61|18.37|16.62|18.23|16.49|0
1662615900000|2022-09-08 05:45:00|18.37|16.62|18.31|16.56|18.39|16.64|18.29|16.55|0
1662616200000|2022-09-08 05:50:00|18.32|16.58|18.35|16.6|18.37|16.62|18.29|16.55|0
1662616500000|2022-09-08 05:55:00|18.36|16.61|18.21|16.48|18.37|16.62|18.2|16.46|0
1662616800000|2022-09-08 06:00:00|18.25|16.51|18.09|16.36|18.36|16.61|18.06|16.34|0
1662617100000|2022-09-08 06:05:00|18.11|16.39|18.03|16.31|18.25|16.51|18.03|16.31|0
1662617400000|2022-09-08 06:10:00|18.02|16.3|17.83|16.13|18.07|16.35|17.83|16.13|0
1662617700000|2022-09-08 06:15:00|17.84|16.15|17.78|16.08|17.84|16.15|17.71|16.03|0
1662618000000|2022-09-08 06:20:00|17.76|16.07|17.92|16.21|17.94|16.23|17.75|16.06|0
1662618300000|2022-09-08 06:25:00|17.93|16.23|17.96|16.25|17.97|16.26|17.89|16.19|0
1662618600000|2022-09-08 06:30:00|17.97|16.26|17.97|16.26|18.01|16.3|17.95|16.24|0
1662618900000|2022-09-08 06:35:00|17.98|16.27|18.12|16.39|18.18|16.45|17.98|16.27|0
1662619200000|2022-09-08 06:40:00|18.1|16.38|18.06|16.34|18.16|16.43|18.06|16.34|0
1662619500000|2022-09-08 06:45:00|18.05|16.33|18.14|16.41|18.18|16.45|18.04|16.32|0
1662619800000|2022-09-08 06:50:00|18.15|16.43|18.18|16.45|18.21|16.47|18.13|16.4|0
1662620100000|2022-09-08 06:55:00|18.19|16.46|18.21|16.47|18.23|16.5|18.14|16.41|0
1662620400000|2022-09-08 07:00:00|18.19|16.46|18.11|16.39|18.29|16.54|18.06|16.34|0
1662620700000|2022-09-08 07:05:00|18.14|16.41|18.08|16.36|18.16|16.43|18.02|16.3|0
1662621000000|2022-09-08 07:10:00|18.03|16.31|18.09|16.37|18.2|16.47|18.03|16.31|0
1662621300000|2022-09-08 07:15:00|18.11|16.38|18.33|16.59|18.42|16.66|18.09|16.37|0
1662621600000|2022-09-08 07:20:00|18.36|16.61|18.57|16.8|18.73|16.95|18.36|16.61|0
1662621900000|2022-09-08 07:25:00|18.59|16.82|18.65|16.87|18.79|17|18.59|16.82|0
1662622200000|2022-09-08 07:30:00|18.66|16.88|18.81|17.02|18.95|17.15|18.66|16.88|0
1662622500000|2022-09-08 07:35:00|18.82|17.03|18.81|17.02|18.95|17.14|18.75|16.97|0
1662622800000|2022-09-08 07:40:00|18.78|16.99|18.74|16.95|18.91|17.11|18.71|16.93|0
1662623100000|2022-09-08 07:45:00|18.75|16.97|18.7|16.92|18.79|17|18.67|16.89|0
1662623400000|2022-09-08 07:50:00|18.71|16.93|18.94|17.14|19.04|17.23|18.71|16.93|0
1662623700000|2022-09-08 07:55:00|18.96|17.15|18.79|17|19|17.19|18.76|16.98|0
1662624000000|2022-09-08 08:00:00|18.8|17.01|18.98|17.18|19.08|17.26|18.8|17.01|0
1662624300000|2022-09-08 08:05:00|18.97|17.16|18.98|17.17|19.03|17.21|18.87|17.07|0
1662624600000|2022-09-08 08:10:00|19|17.19|18.76|16.97|19|17.19|18.76|16.97|0
1662624900000|2022-09-08 08:15:00|18.74|16.96|18.7|16.92|18.84|17.05|18.65|16.87|0
1662625200000|2022-09-08 08:20:00|18.69|16.91|18.85|17.06|18.89|17.09|18.64|16.87|0
1662625500000|2022-09-08 08:25:00|18.84|17.04|18.74|16.95|18.95|17.14|18.72|16.94|0
1662625800000|2022-09-08 08:30:00|18.75|16.97|18.82|17.03|18.85|17.05|18.71|16.93|0
1662626100000|2022-09-08 08:35:00|18.78|16.99|18.82|17.03|18.85|17.05|18.75|16.96|0
1662626400000|2022-09-08 08:40:00|18.77|16.98|18.67|16.89|18.83|17.04|18.65|16.88|0
1662626700000|2022-09-08 08:45:00|18.65|16.88|18.62|16.85|18.69|16.91|18.58|16.81|0
1662627000000|2022-09-08 08:50:00|18.61|16.84|18.58|16.81|18.68|16.9|18.57|16.8|0
1662627300000|2022-09-08 08:55:00|18.57|16.8|18.48|16.72|18.62|16.85|18.48|16.72|0
1662627600000|2022-09-08 09:00:00|18.5|16.73|18.44|16.68|18.54|16.77|18.44|16.68|0
1662627900000|2022-09-08 09:05:00|18.45|16.7|18.58|16.81|18.59|16.82|18.41|16.66|0
1662628200000|2022-09-08 09:10:00|18.59|16.82|18.63|16.85|18.63|16.86|18.55|16.78|0
1662628500000|2022-09-08 09:15:00|18.62|16.84|18.57|16.8|18.67|16.89|18.54|16.77|0
1662628800000|2022-09-08 09:20:00|18.55|16.78|18.58|16.81|18.63|16.85|18.52|16.75|0
1662629100000|2022-09-08 09:25:00|18.57|16.8|18.56|16.8|18.61|16.84|18.54|16.78|0
1662629400000|2022-09-08 09:30:00|18.58|16.81|18.64|16.86|18.73|16.95|18.58|16.81|0
1662629700000|2022-09-08 09:35:00|18.62|16.85|18.51|16.74|18.71|16.92|18.5|16.74|0
1662630000000|2022-09-08 09:40:00|18.5|16.75|18.63|16.86|18.63|16.86|18.48|16.72|0
1662630300000|2022-09-08 09:45:00|18.61|16.84|18.66|16.88|18.69|16.91|18.56|16.8|0
1662630600000|2022-09-08 09:50:00|18.67|16.9|18.62|16.84|18.72|16.93|18.58|16.81|0
1662630900000|2022-09-08 09:55:00|18.61|16.85|18.48|16.72|18.64|16.87|18.48|16.72|0
1662631200000|2022-09-08 10:00:00|18.49|16.73|18.55|16.78|18.55|16.78|18.41|16.66|0
1662631500000|2022-09-08 10:05:00|18.56|16.79|18.5|16.74|18.68|16.9|18.49|16.73|0
1662631800000|2022-09-08 10:10:00|18.49|16.73|18.53|16.76|18.6|16.83|18.48|16.72|0
1662632100000|2022-09-08 10:15:00|18.52|16.75|18.55|16.78|18.62|16.85|18.52|16.75|0
1662632400000|2022-09-08 10:20:00|18.54|16.79|18.46|16.7|18.61|16.84|18.46|16.7|0
1662632700000|2022-09-08 10:25:00|18.47|16.71|18.44|16.69|18.57|16.8|18.43|16.67|0
1662633000000|2022-09-08 10:30:00|18.46|16.7|18.41|16.66|18.48|16.72|18.4|16.65|0
1662633300000|2022-09-08 10:35:00|18.4|16.65|18.36|16.61|18.52|16.76|18.32|16.57|0
1662633600000|2022-09-08 10:40:00|18.37|16.62|18.32|16.57|18.44|16.68|18.31|16.57|0
1662633900000|2022-09-08 10:45:00|18.33|16.58|18.22|16.48|18.34|16.6|18.13|16.4|0
1662634200000|2022-09-08 10:50:00|18.21|16.47|18.14|16.41|18.23|16.5|18.12|16.39|0
1662634500000|2022-09-08 10:55:00|18.16|16.43|18.24|16.51|18.28|16.54|18.15|16.42|0
1662634800000|2022-09-08 11:00:00|18.23|16.49|18.08|16.36|18.28|16.54|18.07|16.35|0
1662635100000|2022-09-08 11:05:00|18.09|16.37|18.09|16.37|18.23|16.49|18.09|16.37|0
1662635400000|2022-09-08 11:10:00|18.08|16.36|18.15|16.42|18.16|16.43|17.96|16.25|0
1662635700000|2022-09-08 11:15:00|18.16|16.43|18.27|16.53|18.28|16.54|18.16|16.43|0
1662636000000|2022-09-08 11:20:00|18.25|16.51|18.32|16.57|18.35|16.6|18.23|16.5|0
1662636300000|2022-09-08 11:25:00|18.3|16.56|18.26|16.52|18.37|16.62|18.26|16.52|0
1662636600000|2022-09-08 11:30:00|18.32|16.57|18.48|16.72|18.53|16.76|18.31|16.57|0
1662636900000|2022-09-08 11:35:00|18.46|16.71|18.41|16.66|18.59|16.82|18.4|16.64|0
1662637200000|2022-09-08 11:40:00|18.42|16.67|18.46|16.7|18.5|16.74|18.33|16.58|0
1662637500000|2022-09-08 11:45:00|18.48|16.72|18.6|16.83|18.6|16.83|18.46|16.7|0
1662637800000|2022-09-08 11:50:00|18.61|16.84|18.55|16.79|18.61|16.84|18.47|16.71|0
1662638100000|2022-09-08 11:55:00|18.57|16.8|18.46|16.7|18.58|16.81|18.44|16.69|0
1662638400000|2022-09-08 12:00:00|18.44|16.69|18.36|16.61|18.5|16.74|18.33|16.59|0
1662638700000|2022-09-08 12:05:00|18.35|16.6|18.3|16.56|18.37|16.62|18.26|16.52|0
1662639000000|2022-09-08 12:10:00|18.29|16.55|18.32|16.58|18.32|16.58|18.26|16.52|0
1662639300000|2022-09-08 12:15:00|18.47|16.57|18.45|16.69|18.62|16.85|17.93|16.22|0
1662639600000|2022-09-08 12:20:00|18.52|16.76|17.98|16.27|18.52|16.76|17.98|16.26|0
1662639900000|2022-09-08 12:25:00|18.02|16.26|18.16|16.43|18.28|16.54|17.96|16.25|0
1662640200000|2022-09-08 12:30:00|18.22|16.49|18.68|16.9|18.7|16.91|18.17|16.44|0
1662640500000|2022-09-08 12:35:00|18.64|16.86|18.62|16.85|18.68|16.9|18.5|16.74|0
1662640800000|2022-09-08 12:40:00|18.6|16.83|19.17|17.34|19.34|17.49|18.58|16.81|0
1662641100000|2022-09-08 12:45:00|19.18|17.35|19.04|17.22|19.25|17.42|18.93|17.12|0
1662641400000|2022-09-08 12:50:00|19.02|17.21|19.16|17.34|19.28|17.45|18.84|17.05|0
1662641700000|2022-09-08 12:55:00|19.19|17.36|19.56|17.7|19.62|17.75|19.19|17.36|0
1662642000000|2022-09-08 13:00:00|19.57|17.71|19.54|17.68|19.63|17.76|18.95|17.14|0
1662642300000|2022-09-08 13:05:00|19.51|17.65|19.7|17.82|19.79|17.91|19.47|17.61|0
1662642600000|2022-09-08 13:10:00|19.71|17.83|19.93|18.03|19.93|18.03|19.55|17.69|0
1662642900000|2022-09-08 13:15:00|19.91|18.02|19.71|17.83|20.02|18.11|19.68|17.81|0
1662643200000|2022-09-08 13:20:00|19.68|17.81|19.79|17.91|20.01|18.11|19.68|17.81|0
1662643500000|2022-09-08 13:25:00|19.81|17.92|20.01|18.11|20.04|18.13|19.76|17.88|0
1662643800000|2022-09-08 13:30:00|19.97|18.07|20.33|18.4|20.54|18.59|19.55|17.69|0
1662644100000|2022-09-08 13:35:00|20.36|18.42|20.08|18.17|20.51|18.56|19.99|18.09|0
1662644400000|2022-09-08 13:40:00|20.12|18.21|18.63|16.85|20.5|18.55|18.57|16.8|0
1662644700000|2022-09-08 13:45:00|18.67|16.89|18.68|16.9|19.05|17.23|18.48|16.72|0
1662645000000|2022-09-08 13:50:00|18.72|16.94|18.49|16.73|18.91|17.11|18.41|16.65|0
1662645300000|2022-09-08 13:55:00|18.5|16.74|18.39|16.64|18.58|16.81|18.16|16.43|0
1662645600000|2022-09-08 14:00:00|18.31|16.56|19.22|17.39|19.35|17.5|18.24|16.5|0
1662645900000|2022-09-08 14:05:00|19.26|17.43|18.78|16.99|19.29|17.45|18.6|16.83|0
1662646200000|2022-09-08 14:10:00|18.79|17|18.93|17.13|19.13|17.31|18.57|16.8|0
1662646500000|2022-09-08 14:15:00|18.86|17.07|18.08|16.36|19.09|17.27|18.05|16.33|0
1662646800000|2022-09-08 14:20:00|18.12|16.39|18.43|16.68|18.47|16.71|17.88|16.18|0
1662647100000|2022-09-08 14:25:00|18.47|16.71|18.1|16.37|18.55|16.79|18.08|16.36|0
1662647400000|2022-09-08 14:30:00|18.08|16.36|17.73|16.05|18.26|16.52|17.68|16|0
1662647700000|2022-09-08 14:35:00|17.72|16.03|17.43|15.77|17.89|16.19|17.34|15.69|0
1662648000000|2022-09-08 14:40:00|17.42|15.76|17.83|16.13|18.22|16.49|17.22|15.58|0
1662648300000|2022-09-08 14:45:00|17.81|16.12|17.43|15.77|17.81|16.12|17.27|15.63|0
1662648600000|2022-09-08 14:50:00|17.44|15.78|17.36|15.71|17.62|15.94|17.32|15.67|0
1662648900000|2022-09-08 14:55:00|17.37|15.72|17.11|15.48|17.44|15.78|17.06|15.44|0
1662649200000|2022-09-08 15:00:00|17.1|15.47|17.24|15.6|17.34|15.68|16.88|15.28|0
1662649500000|2022-09-08 15:05:00|17.27|15.63|17.14|15.51|17.27|15.63|17.07|15.44|0
1662649800000|2022-09-08 15:10:00|17.13|15.5|17.1|15.47|17.31|15.66|17.06|15.44|0
1662650100000|2022-09-08 15:15:00|17.08|15.45|17.08|15.45|17.19|15.55|17|15.38|0
1662650400000|2022-09-08 15:20:00|17.06|15.44|17.07|15.45|17.14|15.51|16.95|15.33|0
1662650700000|2022-09-08 15:25:00|17.05|15.42|17.23|15.58|17.26|15.62|17.04|15.41|0
1662651000000|2022-09-08 15:30:00|17.25|15.61|17.17|15.54|17.31|15.67|17.16|15.53|0
1662651300000|2022-09-08 15:35:00|17.2|15.56|17.52|15.85|17.56|15.89|17.06|15.43|0
1662651600000|2022-09-08 15:40:00|17.53|15.86|17.56|15.88|17.74|16.05|17.5|15.84|0
1662651900000|2022-09-08 15:45:00|17.58|15.91|17.46|15.8|17.65|15.97|16.93|15.31|0
1662652200000|2022-09-08 15:50:00|17.47|15.81|17.3|15.66|17.58|15.9|17.29|15.64|0
1662652500000|2022-09-08 15:55:00|17.29|15.64|17.42|15.76|17.43|15.77|17.26|15.62|0
1662652800000|2022-09-08 16:00:00|17.39|15.74|18.55|16.79|18.57|16.8|17.33|15.68|0
1662653100000|2022-09-08 16:05:00|18.57|16.8|19.05|17.24|19.39|17.55|18.57|16.8|0
1662653400000|2022-09-08 16:10:00|19.09|17.28|19.58|16.22|20.38|17.56|19.07|16.18|0
1662653700000|2022-09-08 16:15:00|19.65|16.29|19.59|16.23|19.86|16.5|19.37|16.01|0
1662654000000|2022-09-08 16:20:00|19.58|16.22|18.95|17.14|20.02|17.18|18.89|16.13|0
1662654300000|2022-09-08 16:25:00|18.9|17.1|18.68|16.9|19.06|17.25|18.58|16.81|0
1662654600000|2022-09-08 16:30:00|18.67|16.89|19.39|16.03|19.43|17|18.44|16.03|0
1662654900000|2022-09-08 16:35:00|19.37|16.01|19.06|15.7|19.37|16.01|18.94|15.58|0
1662655200000|2022-09-08 16:40:00|19.07|15.71|18.55|15.19|19.18|15.82|18.48|15.12|0
1662655500000|2022-09-08 16:45:00|18.52|15.16|18.61|15.25|18.72|15.36|18.52|15.16|0
1662655800000|2022-09-08 16:50:00|18.62|15.26|17.63|15.95|18.62|16.12|17.46|15.26|0
1662656100000|2022-09-08 16:55:00|17.64|15.96|17.72|16.03|17.73|16.04|17.56|15.89|0
1662656400000|2022-09-08 17:00:00|17.73|16.04|19.15|15.79|19.15|16.33|17.61|15.41|0
1662656700000|2022-09-08 17:05:00|19.14|15.78|18.84|15.48|19.17|15.81|18.79|15.43|0
1662657000000|2022-09-08 17:10:00|18.79|15.43|18.11|14.82|18.79|15.43|17.77|14.54|0
1662657300000|2022-09-08 17:15:00|18.08|14.79|18.17|14.87|18.26|14.94|18.04|14.76|0
1662657600000|2022-09-08 17:20:00|18.16|14.86|17.18|15.55|18.34|15.55|17.18|14.73|0
1662657900000|2022-09-08 17:25:00|17.22|15.58|17.22|15.58|17.39|15.73|17.06|15.43|0
1662658200000|2022-09-08 17:30:00|17.21|15.57|17.26|15.61|17.45|15.79|17.12|15.49|0
1662658500000|2022-09-08 17:35:00|17.27|15.63|17.05|15.43|17.3|15.65|16.87|15.27|0
1662658800000|2022-09-08 17:40:00|17.01|15.39|16.99|15.37|17.1|15.47|16.94|15.33|0
1662659100000|2022-09-08 17:45:00|17.04|15.41|16.95|15.33|17.1|15.47|16.94|15.32|0
1662659400000|2022-09-08 17:50:00|16.93|15.32|17.19|15.55|17.19|15.55|16.92|15.31|0
1662659700000|2022-09-08 17:55:00|17.16|15.53|17.32|15.67|17.71|16.02|17.15|15.52|0
1662660000000|2022-09-08 18:00:00|17.25|15.61|17.08|15.46|17.38|15.73|17.08|15.46|0
1662660300000|2022-09-08 18:05:00|17.07|15.44|17.22|15.58|17.33|15.68|16.98|15.36|0
1662660600000|2022-09-08 18:10:00|17.2|15.56|17.29|15.64|17.3|15.65|17.09|15.47|0
1662660900000|2022-09-08 18:15:00|17.3|15.65|17.08|15.45|17.42|15.76|17.01|15.39|0
1662661200000|2022-09-08 18:20:00|17.1|15.48|17.12|15.49|17.19|15.56|17.04|15.42|0
1662661500000|2022-09-08 18:25:00|17.09|15.46|17.14|15.51|17.2|15.56|17.01|15.39|0
1662661800000|2022-09-08 18:30:00|17.13|15.5|16.99|15.38|17.14|15.51|16.78|15.18|0
1662662100000|2022-09-08 18:35:00|16.98|15.36|16.98|15.36|17.12|15.49|16.94|15.33|0
1662662400000|2022-09-08 18:40:00|16.97|15.35|18.19|14.88|18.5|16.01|16.94|14.82|0
1662662700000|2022-09-08 18:45:00|18.22|14.91|18.77|15.41|18.89|15.53|18.12|14.83|0
1662663000000|2022-09-08 18:50:00|18.73|15.37|17.77|16.08|18.85|16.39|17.71|15.37|0
1662663300000|2022-09-08 18:55:00|17.8|16.1|17.98|16.27|18.08|16.36|17.79|16.09|0
1662663600000|2022-09-08 19:00:00|17.97|16.26|18.13|16.4|18.35|16.6|17.8|16.1|0
1662663900000|2022-09-08 19:05:00|18.12|16.39|18.09|16.36|18.18|16.45|17.93|16.22|0
1662664200000|2022-09-08 19:10:00|18.1|16.38|17.39|15.73|18.22|16.49|17.39|15.73|0
1662664500000|2022-09-08 19:15:00|17.38|15.72|17.31|15.66|17.47|15.8|17.27|15.63|0
1662664800000|2022-09-08 19:20:00|17.32|15.67|17.17|15.53|17.36|15.71|17.1|15.47|0
1662665100000|2022-09-08 19:25:00|17.15|15.52|17.28|15.64|17.32|15.67|17.13|15.5|0
1662665400000|2022-09-08 19:30:00|17.27|15.62|17.36|15.7|17.4|15.74|17.09|15.46|0
1662665700000|2022-09-08 19:35:00|17.37|15.72|17.32|15.67|17.47|15.81|17.27|15.62|0
1662666000000|2022-09-08 19:40:00|17.33|15.68|17.66|15.97|17.7|16.01|17.28|15.63|0
1662666300000|2022-09-08 19:45:00|17.67|15.99|17.3|15.65|17.68|16|17.07|15.44|0
1662666600000|2022-09-08 19:50:00|17.19|15.56|16.61|15.03|17.19|15.56|16.61|15.03|0
1662666900000|2022-09-08 19:55:00|16.65|15.06|16.45|14.88|16.7|15.11|16.41|14.85|0
1662667200000|2022-09-08 20:00:00|16.42|14.86|16.48|14.91|17.21|15.57|16.28|14.73|0
1662667500000|2022-09-08 20:05:00|16.46|14.9|16.47|14.91|16.5|14.93|16.43|14.86|0
1662667800000|2022-09-08 20:10:00|16.49|14.92|16.44|14.87|16.5|14.93|16.39|14.83|0
1662668100000|2022-09-08 20:15:00|16.41|14.81|16.38|14.78|16.43|14.83|16.38|14.78|0
1662668400000|2022-09-08 20:20:00|16.4|14.8|16.43|14.83|16.43|14.83|16.4|14.8|0
1662668700000|2022-09-08 20:25:00|16.45|14.85|16.44|14.84|16.45|14.85|16.43|14.83|0
1662669000000|2022-09-08 20:30:00|16.43|14.83|16.45|14.85|16.45|14.85|16.43|14.83|0
1662669300000|2022-09-08 20:35:00|16.44|14.84|16.45|14.85|16.45|14.85|16.44|14.84|0
1662669600000|2022-09-08 20:40:00|16.43|14.83|16.42|14.82|16.43|14.83|16.42|14.82|0
1662669900000|2022-09-08 20:45:00|16.41|14.81|16.42|14.82|16.42|14.82|16.4|14.8|0
1662670200000|2022-09-08 20:50:00|16.41|14.81|16.41|14.81|16.42|14.82|16.4|14.8|0
1662670500000|2022-09-08 20:55:00|16.42|14.82|16.42|14.82|16.42|14.82|16.38|14.78|0
1662670800000|2022-09-08 21:00:00|16.43|14.83|16.41|14.81|16.43|14.83|16.4|14.8|0
1662671100000|2022-09-08 21:05:00|16.4|14.8|16.4|14.8|16.41|14.81|16.4|14.8|0
1662671400000|2022-09-08 21:10:00|16.41|14.81|16.41|14.81|16.41|14.81|16.4|14.8|0
1662671700000|2022-09-08 21:15:00|16.4|14.8|16.41|14.81|16.43|14.83|16.4|14.8|0
1662672000000|2022-09-08 21:20:00|16.42|14.82|16.39|14.79|16.42|14.82|16.39|14.79|0
1662672300000|2022-09-08 21:25:00|16.41|14.81|16.39|14.79|16.42|14.82|16.38|14.78|0
1662672600000|2022-09-08 21:30:00|16.4|14.8|16.4|14.8|16.42|14.82|16.4|14.8|0
1662672900000|2022-09-08 21:35:00|16.41|14.81|16.43|14.83|16.43|14.83|16.41|14.81|0
1662673500000|2022-09-08 21:45:00|16.42|14.82|16.42|14.82|16.43|14.83|16.41|14.81|0
1662673800000|2022-09-08 21:50:00|16.41|14.81|16.42|14.82|16.43|14.83|16.41|14.81|0
1662674100000|2022-09-08 21:55:00|16.41|14.81|16.41|14.81|16.42|14.82|16.41|14.81|0
1662674400000|2022-09-08 22:00:00|16.39|14.79|16.48|14.88|16.49|14.89|16.37|14.77|0
1662674700000|2022-09-08 22:05:00|16.47|14.87|16.48|14.88|16.49|14.89|16.47|14.87|0
1662675000000|2022-09-08 22:10:00|16.47|14.87|16.48|14.88|16.49|14.89|16.47|14.87|0
1662675300000|2022-09-08 22:15:00|16.49|14.89|16.56|14.96|16.56|14.96|16.48|14.88|0
1662675600000|2022-09-08 22:20:00|16.57|14.97|16.57|14.97|16.57|14.97|16.54|14.94|0
1662675900000|2022-09-08 22:25:00|16.56|14.96|16.59|14.99|16.6|15|16.55|14.95|0
1662676200000|2022-09-08 22:30:00|16.58|14.98|16.55|14.95|16.6|15|16.54|14.94|0
1662676500000|2022-09-08 22:35:00|16.56|14.96|16.47|14.87|16.56|14.96|16.47|14.87|0
1662676800000|2022-09-08 22:40:00|16.49|14.89|16.53|14.93|16.54|14.94|16.47|14.87|0
1662677100000|2022-09-08 22:45:00|16.52|14.92|16.52|14.92|16.52|14.92|16.5|14.9|0
1662677400000|2022-09-08 22:50:00|16.53|14.93|16.53|14.93|16.53|14.93|16.52|14.92|0
1662677700000|2022-09-08 22:55:00|16.52|14.92|16.47|14.87|16.52|14.92|16.47|14.87|0
1662678000000|2022-09-08 23:00:00|16.46|14.86|16.42|14.82|16.46|14.86|16.41|14.81|0
1662678300000|2022-09-08 23:05:00|16.43|14.83|16.43|14.83|16.44|14.84|16.4|14.8|0
1662678600000|2022-09-08 23:10:00|16.44|14.84|16.41|14.81|16.44|14.84|16.4|14.8|0
1662678900000|2022-09-08 23:15:00|16.4|14.8|16.38|14.78|16.4|14.8|16.38|14.78|0
1662679200000|2022-09-08 23:20:00|16.37|14.77|16.31|14.71|16.37|14.77|16.31|14.71|0
1662679500000|2022-09-08 23:25:00|16.32|14.72|16.31|14.71|16.32|14.72|16.31|14.71|0
1662679800000|2022-09-08 23:30:00|16.32|14.72|16.36|14.76|16.39|14.79|16.31|14.71|0
1662680100000|2022-09-08 23:35:00|16.35|14.75|16.37|14.77|16.4|14.8|16.34|14.74|0
1662680400000|2022-09-08 23:40:00|16.35|14.75|16.41|14.81|16.41|14.81|16.35|14.75|0
1662680700000|2022-09-08 23:45:00|16.4|14.8|16.36|14.76|16.41|14.81|16.36|14.76|0
1662681000000|2022-09-08 23:50:00|16.34|14.74|16.34|14.74|16.37|14.77|16.3|14.7|0
1662681300000|2022-09-08 23:55:00|16.35|14.75|16.42|14.82|16.42|14.82|16.35|14.75|0
1662681600000|2022-09-09 00:00:00|16.41|14.81|16.42|14.82|16.44|14.84|16.31|14.71|0
1662681900000|2022-09-09 00:05:00|16.43|14.83|16.33|14.73|16.44|14.84|16.3|14.7|0
1662682200000|2022-09-09 00:10:00|16.32|14.72|16.18|14.58|16.32|14.72|16.18|14.58|0
1662682500000|2022-09-09 00:15:00|16.17|14.57|16.13|14.53|16.22|14.62|16.08|14.48|0
1662682800000|2022-09-09 00:20:00|16.15|14.55|16.18|14.58|16.19|14.59|16.13|14.53|0
1662683100000|2022-09-09 00:25:00|16.17|14.57|16.11|14.51|16.21|14.61|16.11|14.51|0
1662683400000|2022-09-09 00:30:00|16.12|14.52|15.96|14.36|16.12|14.52|15.94|14.34|0
1662683700000|2022-09-09 00:35:00|15.95|14.35|15.95|14.35|15.97|14.37|15.92|14.32|0
1662684000000|2022-09-09 00:40:00|15.93|14.33|15.91|14.31|15.95|14.35|15.89|14.29|0
1662684300000|2022-09-09 00:45:00|15.9|14.3|15.92|14.32|15.94|14.34|15.89|14.29|0
1662684600000|2022-09-09 00:50:00|15.93|14.33|15.71|14.11|15.93|14.33|15.67|14.07|0
1662684900000|2022-09-09 00:55:00|15.73|14.13|15.82|14.22|15.84|14.24|15.73|14.13|0
1662685200000|2022-09-09 01:00:00|15.83|14.23|15.89|14.29|15.91|14.31|15.79|14.19|0
1662685500000|2022-09-09 01:05:00|15.92|14.32|15.86|14.26|15.93|14.33|15.82|14.22|0
1662685800000|2022-09-09 01:10:00|15.85|14.25|15.89|14.29|15.9|14.3|15.84|14.24|0
1662686100000|2022-09-09 01:15:00|15.9|14.3|15.82|14.22|15.91|14.31|15.82|14.22|0
1662686400000|2022-09-09 01:20:00|15.79|14.19|15.89|14.29|15.89|14.29|15.79|14.19|0
1662686700000|2022-09-09 01:25:00|15.9|14.3|15.97|14.37|15.97|14.37|15.89|14.29|0
1662687000000|2022-09-09 01:30:00|15.98|14.38|16.1|14.5|16.1|14.5|15.97|14.37|0
1662687300000|2022-09-09 01:35:00|16.09|14.49|16.08|14.48|16.1|14.5|16.05|14.45|0
1662687600000|2022-09-09 01:40:00|16.09|14.49|16|14.4|16.09|14.49|15.96|14.36|0
1662687900000|2022-09-09 01:45:00|15.99|14.39|15.96|14.36|16.02|14.42|15.96|14.36|0
1662688200000|2022-09-09 01:50:00|15.95|14.35|15.95|14.35|15.96|14.36|15.89|14.29|0
1662688500000|2022-09-09 01:55:00|15.94|14.34|15.99|14.39|16.01|14.41|15.93|14.33|0
1662688800000|2022-09-09 02:00:00|15.98|14.38|15.92|14.32|15.98|14.38|15.91|14.31|0
1662689100000|2022-09-09 02:05:00|15.94|14.34|15.95|14.35|15.95|14.35|15.9|14.3|0
1662689400000|2022-09-09 02:10:00|15.92|14.32|15.85|14.25|15.92|14.32|15.83|14.23|0
1662689700000|2022-09-09 02:15:00|15.84|14.24|15.87|14.27|15.89|14.29|15.83|14.23|0
1662690000000|2022-09-09 02:20:00|15.86|14.26|15.83|14.23|15.87|14.27|15.82|14.22|0
1662690300000|2022-09-09 02:25:00|15.82|14.22|15.77|14.17|15.82|14.22|15.77|14.17|0
1662690600000|2022-09-09 02:30:00|15.76|14.16|15.73|14.13|15.76|14.16|15.69|14.09|0
1662690900000|2022-09-09 02:35:00|15.75|14.15|15.78|14.18|15.81|14.21|15.73|14.13|0
1662691200000|2022-09-09 02:40:00|15.79|14.19|15.78|14.18|15.8|14.2|15.75|14.15|0
1662691500000|2022-09-09 02:45:00|15.77|14.17|15.89|14.29|15.9|14.3|15.77|14.17|0
1662691800000|2022-09-09 02:50:00|15.88|14.28|15.88|14.28|15.88|14.28|15.84|14.24|0
1662692100000|2022-09-09 02:55:00|15.87|14.27|15.86|14.26|15.88|14.28|15.84|14.24|0
1662692400000|2022-09-09 03:00:00|15.85|14.25|15.84|14.24|15.89|14.29|15.83|14.23|0
1662692700000|2022-09-09 03:05:00|15.83|14.23|15.9|14.3|15.91|14.31|15.83|14.23|0
1662693000000|2022-09-09 03:10:00|15.88|14.28|15.88|14.28|15.9|14.3|15.84|14.24|0
1662693300000|2022-09-09 03:15:00|15.87|14.27|15.84|14.24|15.88|14.28|15.84|14.24|0
1662693600000|2022-09-09 03:20:00|15.83|14.23|15.82|14.22|15.85|14.25|15.8|14.2|0
1662693900000|2022-09-09 03:25:00|15.81|14.21|15.72|14.12|15.82|14.22|15.72|14.12|0
1662694200000|2022-09-09 03:30:00|15.73|14.13|15.8|14.2|15.81|14.21|15.72|14.12|0
1662694500000|2022-09-09 03:35:00|15.78|14.18|15.79|14.19|15.81|14.21|15.78|14.18|0
1662694800000|2022-09-09 03:40:00|15.77|14.17|15.74|14.14|15.77|14.17|15.73|14.13|0
1662695100000|2022-09-09 03:45:00|15.75|14.15|15.82|14.22|15.82|14.22|15.74|14.14|0
1662695400000|2022-09-09 03:50:00|15.81|14.21|15.78|14.18|15.82|14.22|15.76|14.16|0
1662695700000|2022-09-09 03:55:00|15.77|14.17|15.74|14.14|15.77|14.17|15.72|14.12|0
1662696000000|2022-09-09 04:00:00|15.72|14.12|15.71|14.11|15.74|14.14|15.68|14.08|0
1662696300000|2022-09-09 04:05:00|15.7|14.1|15.68|14.08|15.7|14.1|15.64|14.04|0
1662696600000|2022-09-09 04:10:00|15.67|14.07|15.63|14.03|15.69|14.09|15.62|14.02|0
1662696900000|2022-09-09 04:15:00|15.64|14.04|15.66|14.06|15.66|14.06|15.63|14.03|0
1662697200000|2022-09-09 04:20:00|15.67|14.07|15.67|14.07|15.69|14.09|15.65|14.05|0
1662697500000|2022-09-09 04:25:00|15.66|14.06|15.66|14.06|15.71|14.11|15.65|14.05|0
1662697800000|2022-09-09 04:30:00|15.67|14.07|15.64|14.04|15.68|14.08|15.64|14.04|0
1662698100000|2022-09-09 04:35:00|15.63|14.03|15.57|13.97|15.64|14.04|15.57|13.97|0
1662698400000|2022-09-09 04:40:00|15.56|13.96|15.57|13.97|15.59|13.99|15.56|13.96|0
1662698700000|2022-09-09 04:45:00|15.56|13.96|15.44|13.84|15.57|13.97|15.42|13.82|0
1662699000000|2022-09-09 04:50:00|15.45|13.85|15.44|13.84|15.46|13.86|15.43|13.83|0
1662699300000|2022-09-09 04:55:00|15.45|13.85|15.47|13.87|15.47|13.87|15.44|13.84|0
1662699600000|2022-09-09 05:00:00|15.46|13.86|15.51|13.91|15.54|13.94|15.45|13.85|0
1662699900000|2022-09-09 05:05:00|15.49|13.89|15.62|14.02|15.62|14.02|15.49|13.89|0
1662700200000|2022-09-09 05:10:00|15.61|14.01|15.59|13.99|15.63|14.03|15.58|13.98|0
1662700500000|2022-09-09 05:15:00|15.6|14|15.57|13.97|15.6|14|15.54|13.94|0
1662700800000|2022-09-09 05:20:00|15.58|13.98|15.59|13.99|15.62|14.02|15.57|13.97|0
1662701100000|2022-09-09 05:25:00|15.58|13.98|15.54|13.94|15.59|13.99|15.52|13.92|0
1662701400000|2022-09-09 05:30:00|15.53|13.93|15.67|14.07|15.69|14.09|15.5|13.9|0
1662701700000|2022-09-09 05:35:00|15.66|14.06|15.69|14.09|15.71|14.11|15.66|14.06|0
1662702000000|2022-09-09 05:40:00|15.68|14.08|15.63|14.03|15.68|14.08|15.6|14|0
1662702300000|2022-09-09 05:45:00|15.61|14.01|15.61|14.01|15.66|14.06|15.6|14|0
1662702600000|2022-09-09 05:50:00|15.62|14.02|15.68|14.08|15.7|14.1|15.61|14.01|0
1662702900000|2022-09-09 05:55:00|15.7|14.1|15.65|14.05|15.72|14.12|15.64|14.04|0
1662703200000|2022-09-09 06:00:00|15.68|14.08|15.86|14.26|15.89|14.29|15.67|14.07|0
1662703500000|2022-09-09 06:05:00|15.87|14.27|15.87|14.27|15.9|14.3|15.85|14.25|0
1662703800000|2022-09-09 06:10:00|15.9|14.3|15.86|14.26|15.9|14.3|15.84|14.24|0
1662704100000|2022-09-09 06:15:00|15.85|14.25|16.05|14.45|16.05|14.45|15.79|14.19|0
1662704400000|2022-09-09 06:20:00|16.04|14.44|16.03|14.43|16.04|14.44|15.99|14.39|0
1662704700000|2022-09-09 06:25:00|16.04|14.44|16.12|14.52|16.12|14.52|16.01|14.41|0
1662705000000|2022-09-09 06:30:00|16.09|14.49|16.22|14.62|16.23|14.63|16.08|14.48|0
1662705300000|2022-09-09 06:35:00|16.23|14.63|16.13|14.53|16.25|14.65|16.13|14.53|0
1662705600000|2022-09-09 06:40:00|16.16|14.56|16.15|14.55|16.2|14.6|16.15|14.55|0
1662705900000|2022-09-09 06:45:00|16.16|14.56|16.08|14.48|16.16|14.56|16.07|14.47|0
1662706200000|2022-09-09 06:50:00|16.1|14.5|16.08|14.48|16.1|14.5|16.05|14.45|0
1662706500000|2022-09-09 06:55:00|16.06|14.46|16|14.4|16.07|14.47|15.95|14.35|0
1662706800000|2022-09-09 07:00:00|16.03|14.43|15.81|14.21|16.03|14.43|15.8|14.2|0
1662707100000|2022-09-09 07:05:00|15.75|14.25|16.37|13.39|16.37|14.25|15.38|13.2|0
1662707400000|2022-09-09 07:10:00|16.36|13.4|15.47|14|16.83|14.1|15.45|13.19|0
1662707700000|2022-09-09 07:15:00|15.46|13.99|15.55|14.07|15.58|14.09|15.43|13.96|0
1662708000000|2022-09-09 07:20:00|15.53|14.05|15.52|14.04|15.54|14.06|15.41|13.94|0
1662708300000|2022-09-09 07:25:00|15.5|14.03|15.28|13.83|15.5|14.03|15.27|13.82|0
1662708600000|2022-09-09 07:30:00|15.29|13.84|15.58|14.1|15.58|14.1|15.26|13.81|0
1662708900000|2022-09-09 07:35:00|15.57|14.09|15.62|14.14|15.69|14.19|15.56|14.08|0
1662709200000|2022-09-09 07:40:00|15.64|14.15|15.72|14.23|15.75|14.25|15.61|14.12|0
1662709500000|2022-09-09 07:45:00|15.71|14.21|15.65|14.16|15.72|14.23|15.6|14.12|0
1662709800000|2022-09-09 07:50:00|15.67|14.18|15.76|14.26|15.82|14.31|15.63|14.14|0
1662710100000|2022-09-09 07:55:00|15.77|14.27|15.67|14.18|15.79|14.28|15.64|14.15|0
1662710400000|2022-09-09 08:00:00|15.7|14.17|15.66|14.17|15.77|14.26|15.65|14.16|0
1662710700000|2022-09-09 08:05:00|15.67|14.18|15.55|14.07|15.67|14.18|15.55|14.07|0
1662711000000|2022-09-09 08:10:00|15.56|14.08|15.48|14.01|15.59|14.1|15.45|13.97|0
1662711300000|2022-09-09 08:15:00|15.47|14|15.23|13.78|15.47|14|15.2|13.75|0
1662711600000|2022-09-09 08:20:00|15.21|13.76|15.19|13.74|15.25|13.79|15.15|13.71|0
1662711900000|2022-09-09 08:25:00|15.2|13.75|15.15|13.71|15.21|13.76|15.14|13.7|0
1662712200000|2022-09-09 08:30:00|15.16|13.72|14.97|13.54|15.47|14|14.86|13.44|0
1662712500000|2022-09-09 08:35:00|14.98|13.55|15.06|13.62|15.07|13.63|14.89|13.48|0
1662712800000|2022-09-09 08:40:00|15.09|13.65|14.91|13.49|15.13|13.69|14.89|13.47|0
1662713100000|2022-09-09 08:45:00|14.92|13.5|14.85|13.44|14.92|13.5|14.84|13.43|0
1662713400000|2022-09-09 08:50:00|14.84|13.43|14.84|13.43|14.88|13.47|14.83|13.42|0
1662713700000|2022-09-09 08:55:00|14.83|13.41|14.85|13.43|14.87|13.45|14.81|13.4|0
1662714000000|2022-09-09 09:00:00|14.84|13.42|14.84|13.42|14.94|13.52|14.81|13.4|0
1662714300000|2022-09-09 09:05:00|14.82|13.41|14.87|13.45|14.94|13.51|14.81|13.4|0
1662714600000|2022-09-09 09:10:00|14.86|13.46|14.83|13.42|14.87|13.46|14.81|13.4|0
1662714900000|2022-09-09 09:15:00|14.82|13.41|14.92|13.5|14.92|13.5|14.82|13.41|0
1662715200000|2022-09-09 09:20:00|14.91|13.49|14.83|13.42|14.91|13.49|14.81|13.4|0
1662715500000|2022-09-09 09:25:00|14.84|13.43|14.85|13.44|14.91|13.49|14.83|13.42|0
1662715800000|2022-09-09 09:30:00|14.86|13.43|14.87|13.46|14.89|13.47|14.84|13.43|0
1662716100000|2022-09-09 09:35:00|14.88|13.47|14.85|13.44|14.92|13.5|14.85|13.44|0
1662716400000|2022-09-09 09:40:00|14.86|13.45|14.96|13.54|14.96|13.54|14.8|13.39|0
1662716700000|2022-09-09 09:45:00|14.97|13.55|14.99|13.57|14.99|13.57|14.94|13.52|0
1662717000000|2022-09-09 09:50:00|15|13.55|15.05|13.62|15.1|13.66|14.97|13.55|0
1662717300000|2022-09-09 09:55:00|15.06|13.61|14.9|13.48|15.06|13.62|14.88|13.46|0
1662717600000|2022-09-09 10:00:00|14.91|13.49|15.02|13.59|15.02|13.59|14.89|13.47|0
1662717900000|2022-09-09 10:05:00|15.04|13.6|15.08|13.64|15.08|13.64|14.96|13.54|0
1662718200000|2022-09-09 10:10:00|15.06|13.63|15|13.57|15.06|13.63|15|13.57|0
1662718500000|2022-09-09 10:15:00|15.01|13.58|15|13.57|15.06|13.62|14.88|13.47|0
1662718800000|2022-09-09 10:20:00|15.01|13.58|14.87|13.46|15.04|13.61|14.87|13.46|0
1662719100000|2022-09-09 10:25:00|14.88|13.47|14.85|13.43|14.92|13.5|14.84|13.42|0
1662719400000|2022-09-09 10:30:00|14.86|13.44|14.79|13.38|14.88|13.46|14.73|13.33|0
1662719700000|2022-09-09 10:35:00|14.8|13.39|14.67|13.27|14.82|13.41|14.66|13.26|0
1662720000000|2022-09-09 10:40:00|14.68|13.28|14.63|13.23|14.69|13.29|14.6|13.2|0
1662720300000|2022-09-09 10:45:00|14.62|13.22|14.61|13.21|14.63|13.23|14.57|13.17|0
1662720600000|2022-09-09 10:50:00|14.6|13.2|14.66|13.26|14.66|13.26|14.6|13.2|0
1662720900000|2022-09-09 10:55:00|14.65|13.25|14.68|13.28|14.72|13.32|14.63|13.23|0
1662721200000|2022-09-09 11:00:00|14.71|13.31|14.79|13.38|14.84|13.43|14.71|13.31|0
1662721500000|2022-09-09 11:05:00|14.78|13.37|14.75|13.34|14.81|13.4|14.74|13.33|0
1662721800000|2022-09-09 11:10:00|14.74|13.33|14.77|13.36|14.85|13.43|14.74|13.33|0
1662722100000|2022-09-09 11:15:00|14.76|13.35|14.79|13.38|14.84|13.42|14.72|13.32|0
1662722400000|2022-09-09 11:20:00|14.8|13.39|14.89|13.47|14.9|13.48|14.79|13.38|0
1662722700000|2022-09-09 11:25:00|14.9|13.48|14.86|13.44|14.91|13.49|14.83|13.42|0
1662723000000|2022-09-09 11:30:00|14.87|13.45|14.99|13.56|15.01|13.58|14.86|13.44|0
1662723300000|2022-09-09 11:35:00|15|13.57|14.89|13.47|15|13.57|14.86|13.45|0
1662723600000|2022-09-09 11:40:00|14.9|13.48|14.89|13.47|14.93|13.51|14.86|13.45|0
1662723900000|2022-09-09 11:45:00|14.9|13.48|14.9|13.48|14.92|13.5|14.87|13.46|0
1662724200000|2022-09-09 11:50:00|14.88|13.47|14.92|13.5|14.94|13.52|14.87|13.46|0
1662724500000|2022-09-09 11:55:00|14.93|13.51|14.94|13.52|15.04|13.61|14.92|13.5|0
1662724800000|2022-09-09 12:00:00|14.93|13.51|15.01|13.58|15.04|13.61|14.93|13.5|0
1662725100000|2022-09-09 12:05:00|15.02|13.59|15.12|13.68|15.12|13.68|15.01|13.58|0
1662725400000|2022-09-09 12:10:00|15.08|13.65|15.03|13.59|15.12|13.68|15|13.57|0
1662725700000|2022-09-09 12:15:00|15.01|13.58|14.94|13.52|15.04|13.6|14.91|13.49|0
1662726000000|2022-09-09 12:20:00|14.93|13.51|14.91|13.49|14.98|13.55|14.88|13.46|0
1662726300000|2022-09-09 12:25:00|14.9|13.48|14.89|13.47|14.91|13.49|14.78|13.38|0
1662726600000|2022-09-09 12:30:00|14.9|13.48|14.75|13.34|14.94|13.52|14.74|13.33|0
1662726900000|2022-09-09 12:35:00|14.74|13.33|14.69|13.29|14.78|13.37|14.68|13.28|0
1662727200000|2022-09-09 12:40:00|14.7|13.3|14.54|13.14|14.7|13.3|14.54|13.14|0
1662727500000|2022-09-09 12:45:00|14.53|13.13|14.55|13.15|14.62|13.22|14.52|13.12|0
1662727800000|2022-09-09 12:50:00|14.56|13.16|14.83|13.42|14.83|13.42|14.54|13.14|0
1662728100000|2022-09-09 12:55:00|14.82|13.41|14.92|13.5|14.92|13.5|14.72|13.31|0
1662728400000|2022-09-09 13:00:00|14.91|13.49|14.91|13.49|14.94|13.52|14.87|13.45|0
1662728700000|2022-09-09 13:05:00|14.9|13.48|14.89|13.47|14.98|13.55|14.88|13.46|0
1662729000000|2022-09-09 13:10:00|14.9|13.48|14.93|13.51|15.01|13.58|14.89|13.47|0
1662729300000|2022-09-09 13:15:00|14.92|13.5|14.91|13.49|14.94|13.51|14.82|13.41|0
1662729600000|2022-09-09 13:20:00|14.89|13.48|15.05|13.62|15.06|13.63|14.84|13.42|0
1662729900000|2022-09-09 13:25:00|15.06|13.63|15.2|13.75|15.31|13.85|15.03|13.6|0
1662730200000|2022-09-09 13:30:00|15.17|13.72|14.8|13.39|15.17|13.72|14.78|13.37|0
1662730500000|2022-09-09 13:35:00|14.77|13.36|14.94|13.51|15.03|13.6|14.69|13.29|0
1662730800000|2022-09-09 13:40:00|14.87|13.45|15.08|13.65|15.08|13.65|14.78|13.37|0
1662731100000|2022-09-09 13:45:00|15.11|13.67|14.92|13.5|15.32|13.87|14.73|13.33|0
1662731400000|2022-09-09 13:50:00|14.9|13.48|14.87|13.46|15.03|13.6|14.82|13.41|0
1662731700000|2022-09-09 13:55:00|14.89|13.47|14.52|13.12|15.1|13.66|14.52|13.12|0
1662732000000|2022-09-09 14:00:00|14.49|13.09|14.22|12.82|14.58|13.18|14.2|12.8|0
1662732300000|2022-09-09 14:05:00|14.24|12.84|14.14|12.74|14.3|12.9|14.13|12.73|0
1662732600000|2022-09-09 14:10:00|14.13|12.73|14.28|12.88|14.36|12.96|14.13|12.73|0
1662732900000|2022-09-09 14:15:00|14.26|12.86|14.61|13.21|14.69|13.29|13.97|12.57|0
1662733200000|2022-09-09 14:20:00|14.59|13.19|14.71|13.31|14.73|13.33|14.48|13.08|0
1662733500000|2022-09-09 14:25:00|14.7|13.3|14.48|13.08|14.8|13.39|14.44|13.04|0
1662733800000|2022-09-09 14:30:00|14.46|13.06|14.37|12.97|14.55|13.15|14.33|12.93|0
1662734100000|2022-09-09 14:35:00|14.35|12.95|14.32|12.92|14.49|13.09|14.28|12.88|0
1662734400000|2022-09-09 14:40:00|14.31|12.91|14.14|12.74|14.31|12.91|14.07|12.67|0
1662734700000|2022-09-09 14:45:00|14.13|12.73|14.1|12.7|14.28|12.88|14.07|12.67|0
1662735000000|2022-09-09 14:50:00|14.09|12.69|14.15|12.75|14.18|12.78|14.02|12.62|0
1662735300000|2022-09-09 14:55:00|14.14|12.74|14.12|12.72|14.26|12.86|14.1|12.7|0
1662735600000|2022-09-09 15:00:00|14.11|12.71|14.24|12.84|14.38|12.98|14.03|12.63|0
1662735900000|2022-09-09 15:05:00|14.25|12.85|14.82|13.41|14.86|13.44|14.17|12.77|0
1662736200000|2022-09-09 15:10:00|14.84|13.42|14.79|13.38|14.96|13.53|14.78|13.37|0
1662736500000|2022-09-09 15:15:00|14.76|13.35|14.95|13.52|14.97|13.54|14.65|13.25|0
1662736800000|2022-09-09 15:20:00|14.96|13.53|14.9|13.48|15.09|13.65|14.89|13.47|0
1662737100000|2022-09-09 15:25:00|14.89|13.47|14.76|13.36|14.9|13.48|14.72|13.32|0
1662737400000|2022-09-09 15:30:00|14.75|13.35|14.65|13.25|14.86|13.45|14.5|13.1|0
1662737700000|2022-09-09 15:35:00|14.63|13.23|14.4|13|14.68|13.28|14.4|13|0
1662738000000|2022-09-09 15:40:00|14.39|12.99|14.47|13.07|14.54|13.14|14.34|12.94|0
1662738300000|2022-09-09 15:45:00|14.49|13.09|14.56|13.16|14.58|13.18|14.43|13.03|0
1662738600000|2022-09-09 15:50:00|14.54|13.14|14.65|13.25|14.73|13.32|14.54|13.14|0
1662738900000|2022-09-09 15:55:00|14.64|13.24|14.51|13.11|14.7|13.3|14.51|13.11|0
1662739200000|2022-09-09 16:00:00|14.61|13.21|14.91|13.49|14.96|13.53|14.48|13.08|0
1662739500000|2022-09-09 16:05:00|14.89|13.47|14.74|13.34|14.96|13.53|14.74|13.34|0
1662739800000|2022-09-09 16:10:00|14.73|13.33|14.71|13.31|14.78|13.37|14.63|13.23|0
1662740100000|2022-09-09 16:15:00|14.72|13.32|14.75|13.35|14.95|13.53|14.71|13.31|0
1662740400000|2022-09-09 16:20:00|14.77|13.37|15.03|13.6|15.09|13.65|14.77|13.37|0
1662740700000|2022-09-09 16:25:00|15.02|13.59|14.89|13.48|15.04|13.61|14.81|13.4|0
1662741000000|2022-09-09 16:30:00|14.88|13.47|14.74|13.33|14.99|13.57|14.71|13.31|0
1662741300000|2022-09-09 16:35:00|14.76|13.35|14.69|13.29|14.78|13.37|14.59|13.19|0
1662741600000|2022-09-09 16:40:00|14.68|13.28|14.66|13.26|14.69|13.29|14.57|13.17|0
1662741900000|2022-09-09 16:45:00|14.67|13.27|14.32|12.92|14.78|13.37|14.3|12.9|0
1662742200000|2022-09-09 16:50:00|14.3|12.9|14.25|12.85|14.36|12.96|14.2|12.8|0
1662742500000|2022-09-09 16:55:00|14.24|12.84|14.19|12.79|14.28|12.88|14.17|12.77|0
1662742800000|2022-09-09 17:00:00|14.18|12.78|14.25|12.85|14.38|12.98|14.18|12.78|0
1662743100000|2022-09-09 17:05:00|14.24|12.84|14.12|12.72|14.25|12.85|14.12|12.72|0
1662743400000|2022-09-09 17:10:00|14.14|12.74|14.02|12.62|14.16|12.76|14.02|12.62|0
1662743700000|2022-09-09 17:15:00|14.03|12.63|14|12.6|14.04|12.64|13.93|12.53|0
1662744000000|2022-09-09 17:20:00|14.01|12.61|14.03|12.63|14.07|12.67|13.96|12.56|0
1662744300000|2022-09-09 17:25:00|14.02|12.62|14.05|12.65|14.05|12.65|13.96|12.56|0
1662744600000|2022-09-09 17:30:00|14.04|12.64|13.94|12.54|14.04|12.64|13.9|12.5|0
1662744900000|2022-09-09 17:35:00|13.93|12.53|13.85|12.45|13.95|12.55|13.85|12.45|0
1662745200000|2022-09-09 17:40:00|13.86|12.46|14.06|12.66|14.06|12.66|13.86|12.46|0
1662745500000|2022-09-09 17:45:00|14.05|12.65|13.95|12.55|14.12|12.72|13.95|12.55|0
1662745800000|2022-09-09 17:50:00|13.94|12.54|13.96|12.56|14.05|12.65|13.93|12.53|0
1662746100000|2022-09-09 17:55:00|13.97|12.57|13.93|12.53|14.01|12.61|13.92|12.52|0
1662746400000|2022-09-09 18:00:00|13.94|12.54|14.08|12.68|14.16|12.76|13.94|12.54|0
1662746700000|2022-09-09 18:05:00|14.09|12.69|14.05|12.65|14.14|12.74|13.98|12.58|0
1662747000000|2022-09-09 18:10:00|14.04|12.64|13.89|12.49|14.12|12.72|13.88|12.48|0
1662747300000|2022-09-09 18:15:00|13.9|12.5|13.88|12.48|13.92|12.52|13.84|12.44|0
1662747600000|2022-09-09 18:20:00|13.89|12.49|13.82|12.42|13.9|12.5|13.8|12.4|0
1662747900000|2022-09-09 18:25:00|13.83|12.43|13.79|12.39|13.92|12.52|13.78|12.38|0
1662748200000|2022-09-09 18:30:00|13.78|12.38|13.93|12.53|13.96|12.56|13.77|12.37|0
1662748500000|2022-09-09 18:35:00|13.92|12.52|13.85|12.45|13.99|12.59|13.8|12.4|0
1662748800000|2022-09-09 18:40:00|13.86|12.46|14.04|12.64|14.15|12.75|13.6|12.2|0
1662749100000|2022-09-09 18:45:00|14.03|12.63|14.12|12.72|14.12|12.72|14|12.6|0
1662749400000|2022-09-09 18:50:00|14.11|12.71|14.14|12.74|14.21|12.81|14.08|12.68|0
1662749700000|2022-09-09 18:55:00|14.12|12.72|13.98|12.58|14.14|12.74|13.95|12.55|0
1662750000000|2022-09-09 19:00:00|13.97|12.57|13.84|12.44|14.03|12.63|13.82|12.42|0
1662750300000|2022-09-09 19:05:00|13.83|12.43|13.91|12.51|13.96|12.56|13.82|12.42|0
1662750600000|2022-09-09 19:10:00|13.9|12.5|13.75|12.35|13.93|12.53|13.74|12.34|0
1662750900000|2022-09-09 19:15:00|13.76|12.36|13.76|12.36|13.84|12.44|13.75|12.35|0
1662751200000|2022-09-09 19:20:00|13.75|12.35|13.85|12.45|13.88|12.48|13.75|12.35|0
1662751500000|2022-09-09 19:25:00|13.84|12.44|13.83|12.43|13.89|12.49|13.76|12.36|0
1662751800000|2022-09-09 19:30:00|13.84|12.44|13.8|12.4|13.89|12.49|13.8|12.4|0
1662752100000|2022-09-09 19:35:00|13.79|12.39|13.88|12.48|13.93|12.53|13.79|12.39|0
1662752400000|2022-09-09 19:40:00|13.89|12.49|13.7|12.3|13.9|12.5|13.67|12.27|0
1662752700000|2022-09-09 19:45:00|13.73|12.33|13.99|12.59|14.04|12.64|13.71|12.31|0
1662753000000|2022-09-09 19:50:00|14.04|12.64|14.03|12.63|14.23|12.83|13.99|12.59|0
1662753300000|2022-09-09 19:55:00|14.1|12.7|14.27|12.87|14.27|12.87|14.08|12.68|0
1662753600000|2022-09-09 20:00:00|14.33|12.93|14.35|12.95|14.36|12.96|14.3|12.9|0
1662753900000|2022-09-09 20:05:00|14.34|12.94|14.36|12.96|14.42|13.02|14.33|12.93|0
1662754200000|2022-09-09 20:10:00|14.37|12.97|14.35|12.95|14.37|12.97|14.32|12.92|0